594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,185100,883086649,1708,1708,1708,1708,2659
|
|
20231020,185000,883086649,1708,1708,1708,1708,0
|
|
20231020,184900,883086649,1708,1708,1708,1708,0
|
|
20231020,184800,883086649,1708,1708,1708,1708,0
|
|
20231020,184700,883086649,1708,1708,1708,1708,0
|
|
20231020,184600,883086649,1708,1708,1708,1708,0
|
|
20231020,184500,883086649,1708,1708,1708,1708,0
|
|
20231020,184400,883086649,1708,1708,1708,1708,0
|
|
20231020,184300,883086649,1708,1708,1708,1708,0
|
|
20231020,184200,883086649,1708,1708,1708,1708,0
|
|
20231020,184100,883086649,1708,1708,1708,1708,0
|
|
20231020,184000,883086649,1708,1708,1708,1708,0
|
|
20231020,183900,883086649,1708,1708,1708,1708,0
|
|
20231020,183800,883086649,1708,1708,1708,1708,0
|
|
20231020,183700,883086649,1708,1708,1708,1708,0
|
|
20231020,183600,883086649,1708,1708,1708,1708,0
|
|
20231020,183500,883086649,1708,1708,1708,1708,0
|
|
20231020,183400,883086649,1708,1708,1708,1708,0
|
|
20231020,183300,883086649,1708,1708,1708,1708,0
|
|
20231020,183200,883086649,1708,1708,1708,1708,0
|
|
20231020,183100,883086649,1708,1708,1708,1708,0
|
|
20231020,183000,883086649,1708,1708,1708,1708,0
|
|
20231020,182900,883086649,1708,1708,1708,1708,0
|
|
20231020,182800,883086649,1708,1708,1708,1708,0
|
|
20231020,182700,883086649,1708,1708,1708,1708,0
|
|
20231020,182600,883086649,1708,1708,1708,1708,0
|
|
20231020,182500,883086649,1708,1708,1708,1708,0
|
|
20231020,182400,883086649,1708,1708,1708,1708,0
|
|
20231020,182300,883086649,1708,1708,1708,1708,0
|
|
20231020,182200,883086649,1708,1708,1708,1708,0
|
|
20231020,182100,883086649,1708,1708,1708,1708,2659
|
|
20231020,182000,883086649,1708,1708,1708,1708,0
|
|
20231020,181900,883086649,1708,1708,1708,1708,0
|
|
20231020,181800,883086649,1708,1708,1708,1708,0
|
|
20231020,181700,883086649,1708,1708,1708,1708,0
|
|
20231020,181600,883086649,1708,1708,1708,1708,0
|
|
20231020,181500,883086649,1708,1708,1708,1708,0
|
|
20231020,181400,883086649,1708,1708,1708,1708,0
|
|
20231020,181300,883086649,1708,1708,1708,1708,0
|
|
20231020,181200,883086649,1708,1708,1708,1708,0
|
|
20231020,181100,883086649,1708,1708,1708,1708,0
|
|
20231020,181000,883086649,1708,1708,1708,1708,0
|
|
20231020,180900,883086649,1708,1708,1708,1708,0
|
|
20231020,180800,883086649,1708,1708,1708,1708,0
|
|
20231020,180700,883086649,1708,1708,1708,1708,0
|
|
20231020,180600,883086649,1708,1708,1708,1708,0
|
|
20231020,180500,883086649,1708,1708,1708,1708,0
|
|
20231020,180400,883086649,1708,1708,1708,1708,0
|
|
20231020,180300,883086649,1708,1708,1708,1708,0
|
|
20231020,180200,883086649,1708,1708,1708,1708,0
|
|
20231020,180100,883086649,1708,1708,1708,1708,0
|
|
20231020,180000,883086649,1708,1708,1708,1708,0
|
|
20231020,175900,883086649,1708,1708,1708,1708,0
|
|
20231020,175800,883086649,1708,1708,1708,1708,0
|
|
20231020,175700,883086649,1708,1708,1708,1708,0
|
|
20231020,175600,883086649,1708,1708,1708,1708,0
|
|
20231020,175500,883086649,1708,1708,1708,1708,0
|
|
20231020,175400,883086649,1708,1708,1708,1708,0
|
|
20231020,175300,883086649,1708,1708,1708,1708,0
|
|
20231020,175200,883086649,1708,1708,1708,1708,0
|
|
20231020,175100,883086649,1708,1708,1708,1708,2659
|
|
20231020,175000,883086649,1708,1708,1708,1708,0
|
|
20231020,174900,883086649,1708,1708,1708,1708,0
|
|
20231020,174800,883086649,1708,1708,1708,1708,0
|
|
20231020,174700,883086649,1708,1708,1708,1708,0
|
|
20231020,174600,883086649,1708,1708,1708,1708,0
|
|
20231020,174500,883086649,1708,1708,1708,1708,0
|
|
20231020,174400,883086649,1708,1708,1708,1708,0
|
|
20231020,174300,883086649,1708,1708,1708,1708,0
|
|
20231020,174200,883086649,1708,1708,1708,1708,0
|
|
20231020,174100,883086649,1708,1708,1708,1708,0
|
|
20231020,174000,883086649,1708,1708,1708,1708,0
|
|
20231020,173900,883086649,1708,1708,1708,1708,0
|
|
20231020,173800,883086649,1708,1708,1708,1708,0
|
|
20231020,173700,883086649,1708,1708,1708,1708,0
|
|
20231020,173600,883086649,1708,1708,1708,1708,0
|
|
20231020,173500,883086649,1708,1708,1708,1708,0
|
|
20231020,173400,883086649,1708,1708,1708,1708,0
|
|
20231020,173300,883086649,1708,1708,1708,1708,0
|
|
20231020,173200,883086649,1708,1708,1708,1708,0
|
|
20231020,173100,883086649,1708,1708,1708,1708,0
|
|
20231020,173000,883086649,1708,1708,1708,1708,0
|
|
20231020,172900,883086649,1708,1708,1708,1708,0
|
|
20231020,172800,883086649,1708,1708,1708,1708,0
|
|
20231020,172700,883086649,1708,1708,1708,1708,0
|
|
20231020,172600,883086649,1708,1708,1708,1708,0
|
|
20231020,172500,883086649,1708,1708,1708,1708,0
|
|
20231020,172400,883086649,1708,1708,1708,1708,0
|
|
20231020,172300,883086649,1708,1708,1708,1708,0
|
|
20231020,172200,883086649,1708,1708,1708,1708,0
|
|
20231020,172100,883086649,1708,1708,1708,1708,2659
|
|
20231020,172000,883086649,1708,1708,1708,1708,0
|
|
20231020,171900,883086649,1708,1708,1708,1708,0
|
|
20231020,171800,883086649,1708,1708,1708,1708,0
|
|
20231020,171700,883086649,1708,1708,1708,1708,0
|
|
20231020,171600,883086649,1708,1708,1708,1708,0
|
|
20231020,171500,883086649,1708,1708,1708,1708,0
|
|
20231020,171400,883086649,1708,1708,1708,1708,0
|
|
20231020,171300,883086649,1708,1708,1708,1708,0
|
|
20231020,171200,883086649,1708,1708,1708,1708,0
|
|
20231020,171100,883086649,1708,1708,1708,1708,0
|
|
20231020,171000,883086649,1708,1708,1708,1708,0
|
|
20231020,170900,883086649,1708,1708,1708,1708,0
|
|
20231020,170800,883086649,1708,1708,1708,1708,0
|
|
20231020,170700,883086649,1708,1708,1708,1708,0
|
|
20231020,170600,883086649,1708,1708,1708,1708,0
|
|
20231020,170500,883086649,1708,1708,1708,1708,0
|
|
20231020,170400,883086649,1708,1708,1708,1708,0
|
|
20231020,170300,883086649,1708,1708,1708,1708,0
|
|
20231020,170200,883086649,1708,1708,1708,1708,0
|
|
20231020,170100,883086649,1708,1708,1708,1708,0
|
|
20231020,170000,883086649,1708,1708,1708,1708,0
|
|
20231020,165900,883086649,1708,1708,1708,1708,0
|
|
20231020,165800,883086649,1708,1708,1708,1708,0
|
|
20231020,165700,883086649,1708,1708,1708,1708,0
|
|
20231020,165600,883086649,1708,1708,1708,1708,0
|
|
20231020,165500,883086649,1708,1708,1708,1708,0
|
|
20231020,165400,883086649,1708,1708,1708,1708,0
|
|
20231020,165300,883086649,1708,1708,1708,1708,0
|
|
20231020,165200,883086649,1708,1708,1708,1708,0
|
|
20231020,165100,883086649,1708,1708,1708,1708,2659
|
|
20231020,165000,883086649,1708,1708,1708,1708,0
|
|
20231020,164900,883086649,1708,1708,1708,1708,0
|
|
20231020,164800,883086649,1708,1708,1708,1708,0
|
|
20231020,164700,883086649,1708,1708,1708,1708,0
|
|
20231020,164600,883086649,1708,1708,1708,1708,0
|
|
20231020,164500,883086649,1708,1708,1708,1708,0
|
|
20231020,164400,883086649,1708,1708,1708,1708,0
|
|
20231020,164300,883086649,1708,1708,1708,1708,0
|
|
20231020,164200,883086649,1708,1708,1708,1708,0
|
|
20231020,164100,883086649,1708,1708,1708,1708,0
|
|
20231020,164000,883086649,1708,1708,1708,1708,0
|
|
20231020,163900,883086649,1708,1708,1708,1708,0
|
|
20231020,163800,883086649,1708,1708,1708,1708,0
|
|
20231020,163700,883086649,1708,1708,1708,1708,0
|
|
20231020,163600,883086649,1708,1708,1708,1708,0
|
|
20231020,163500,883086649,1708,1708,1708,1708,0
|
|
20231020,163400,883086649,1708,1708,1708,1708,0
|
|
20231020,163300,883086649,1708,1708,1708,1708,0
|
|
20231020,163200,883086649,1708,1708,1708,1708,0
|
|
20231020,163100,883086649,1708,1708,1708,1708,0
|
|
20231020,163000,883086649,1708,1708,1708,1708,0
|
|
20231020,162900,883086649,1708,1708,1708,1708,0
|
|
20231020,162800,883086649,1708,1708,1708,1708,0
|
|
20231020,162700,883086649,1708,1708,1708,1708,0
|
|
20231020,162600,883086649,1708,1708,1708,1708,0
|
|
20231020,162500,883086649,1708,1708,1708,1708,0
|
|
20231020,162400,883086649,1708,1708,1708,1708,0
|
|
20231020,162300,883086649,1708,1708,1708,1708,0
|
|
20231020,162200,883086649,1708,1708,1708,1708,0
|
|
20231020,162100,883086649,1708,1708,1708,1708,2659
|
|
20231020,162000,883086649,1708,1708,1708,1708,0
|
|
20231020,161900,883086649,1708,1708,1708,1708,0
|
|
20231020,161800,883086649,1708,1708,1708,1708,0
|
|
20231020,161700,883086649,1708,1708,1708,1708,0
|
|
20231020,161600,883086649,1708,1708,1708,1708,0
|
|
20231020,161500,883086649,1708,1708,1708,1708,0
|
|
20231020,161400,883086649,1708,1708,1708,1708,0
|
|
20231020,161300,883086649,1708,1708,1708,1708,0
|
|
20231020,161200,883086649,1708,1708,1708,1708,0
|
|
20231020,161100,883086649,1708,1708,1708,1708,0
|
|
20231020,161000,883086649,1708,1708,1708,1708,0
|
|
20231020,160900,883086649,1708,1708,1708,1708,0
|
|
20231020,160800,883086649,1708,1708,1708,1708,0
|
|
20231020,160700,883086649,1708,1708,1708,1708,0
|
|
20231020,160600,883086649,1708,1708,1708,1708,0
|
|
20231020,160500,883086649,1708,1708,1708,1708,0
|
|
20231020,160400,883086649,1708,1708,1708,1708,0
|
|
20231020,160300,883086649,1708,1708,1708,1708,0
|
|
20231020,160200,883086649,1708,1708,1708,1708,0
|
|
20231020,160100,883086649,1708,1708,1708,1708,0
|
|
20231020,160000,883086649,1708,1708,1708,1708,0
|
|
20231020,155900,883086649,1708,1708,1708,1708,0
|
|
20231020,155800,883086649,1708,1708,1708,1708,0
|
|
20231020,155700,883086649,1708,1708,1708,1708,0
|
|
20231020,155600,883086649,1708,1708,1708,1708,0
|
|
20231020,155500,883086649,1708,1708,1708,1708,0
|
|
20231020,155400,883086649,1708,1708,1708,1708,0
|
|
20231020,155300,883086649,1708,1708,1708,1708,0
|
|
20231020,155200,883086649,1708,1708,1708,1708,0
|
|
20231020,155100,883086649,1708,1708,1708,1708,2659
|
|
20231020,155000,883086649,1708,1708,1708,1708,0
|
|
20231020,154900,883086649,1708,1708,1708,1708,0
|
|
20231020,154800,883086649,1708,1708,1708,1708,0
|
|
20231020,154700,883086649,1708,1708,1708,1708,0
|
|
20231020,154600,883086649,1708,1708,1708,1708,0
|
|
20231020,154500,883086649,1708,1708,1708,1708,0
|
|
20231020,154400,883086649,1708,1708,1708,1708,0
|
|
20231020,154300,883086649,1708,1708,1708,1708,0
|
|
20231020,154200,883086649,1708,1708,1708,1708,0
|
|
20231020,154100,883086649,1708,1708,1708,1708,0
|
|
20231020,154000,883086649,1708,1708,1708,1708,0
|
|
20231020,153900,883086649,1708,1708,1708,1708,0
|
|
20231020,153800,883086649,1708,1708,1708,1708,0
|
|
20231020,153700,883086649,1708,1708,1708,1708,0
|
|
20231020,153600,883086649,1708,1708,1708,1708,0
|
|
20231020,153500,883086649,1708,1708,1708,1708,0
|
|
20231020,153400,883086649,1708,1708,1708,1708,0
|
|
20231020,153300,883086649,1708,1708,1708,1708,0
|
|
20231020,153200,883086649,1708,1708,1708,1708,0
|
|
20231020,153100,883086649,1708,1708,1708,1708,0
|
|
20231020,153000,883086649,1708,1708,1708,1708,2659
|
|
20231020,152900,878545077,1708,1708,1708,1708,0
|
|
20231020,152800,878545077,1708,1708,1708,1708,0
|
|
20231020,152700,878545077,1708,1708,1708,1708,0
|
|
20231020,152600,878545077,1708,1708,1708,1708,0
|
|
20231020,152500,878545077,1708,1708,1708,1708,0
|
|
20231020,152400,878545077,1708,1708,1708,1708,0
|
|
20231020,152300,878545077,1708,1708,1708,1708,0
|
|
20231020,152200,878545077,1708,1708,1708,1708,0
|
|
20231020,152100,878545077,1708,1708,1708,1708,0
|
|
20231020,152000,878545077,1708,1708,1708,1708,0
|
|
20231020,151900,878545077,1708,1707,1708,1707,2
|
|
20231020,151800,878541662,1704,1704,1704,1704,0
|
|
20231020,151700,878541662,1704,1704,1704,1704,100
|
|
20231020,151600,878371262,1704,1704,1704,1704,8
|
|
20231020,151500,878357630,1704,1704,1708,1704,8837
|
|
20231020,151400,863289474,1704,1704,1704,1704,180
|
|
20231020,151300,862982754,1703,1700,1703,1700,2707
|
|
20231020,151200,858376774,1700,1699,1700,1699,2250
|
|
20231020,151100,854552024,1700,1700,1700,1700,1000
|
|
20231020,151000,852852024,1700,1699,1700,1699,3
|
|
20231020,150900,852846926,1691,1691,1691,1691,0
|
|
20231020,150800,852846926,1691,1691,1691,1691,200
|
|
20231020,150700,852508726,1691,1691,1691,1691,0
|
|
20231020,150600,852508726,1691,1691,1691,1691,117
|
|
20231020,150500,852310879,1691,1691,1691,1691,177
|
|
20231020,150400,852011572,1691,1691,1691,1691,0
|
|
20231020,150300,852011572,1691,1692,1692,1691,1000
|
|
20231020,150200,850319940,1691,1691,1691,1691,1
|
|
20231020,150100,850318249,1691,1691,1691,1691,1000
|
|
20231020,150000,848627249,1691,1691,1691,1691,0
|
|
20231020,145900,848627249,1691,1691,1691,1691,0
|
|
20231020,145800,848627249,1691,1691,1691,1691,1
|
|
20231020,145700,848625558,1691,1691,1691,1691,0
|
|
20231020,145600,848625558,1691,1691,1691,1691,2000
|
|
20231020,145500,845243558,1690,1690,1690,1690,0
|
|
20231020,145400,845243558,1690,1690,1690,1690,0
|
|
20231020,145300,845243558,1690,1690,1690,1690,0
|
|
20231020,145200,845243558,1690,1690,1690,1690,0
|
|
20231020,145100,845243558,1690,1690,1690,1690,0
|
|
20231020,145000,845243558,1690,1700,1700,1690,1613
|
|
20231020,144900,842507858,1690,1691,1691,1690,6334
|
|
20231020,144800,831803112,1690,1690,1690,1690,0
|
|
20231020,144700,831803112,1690,1690,1690,1690,0
|
|
20231020,144600,831803112,1690,1690,1690,1690,0
|
|
20231020,144500,831803112,1690,1690,1690,1690,0
|
|
20231020,144400,831803112,1690,1693,1693,1690,7176
|
|
20231020,144300,819666523,1693,1693,1693,1693,1
|
|
20231020,144200,819664830,1691,1691,1691,1691,0
|
|
20231020,144100,819664830,1691,1691,1691,1691,0
|
|
20231020,144000,819664830,1691,1691,1691,1691,0
|
|
20231020,143900,819664830,1691,1691,1691,1691,0
|
|
20231020,143800,819664830,1691,1691,1691,1691,0
|
|
20231020,143700,819664830,1691,1691,1691,1691,0
|
|
20231020,143600,819664830,1691,1691,1691,1691,0
|
|
20231020,143500,819664830,1691,1691,1691,1691,122
|
|
20231020,143400,819458528,1691,1691,1691,1691,455
|
|
20231020,143300,818689123,1691,1691,1691,1691,0
|
|
20231020,143200,818689123,1691,1697,1697,1691,1150
|
|
20231020,143100,816739731,1696,1696,1696,1696,0
|
|
20231020,143000,816739731,1696,1696,1696,1696,0
|
|
20231020,142900,816739731,1696,1696,1696,1696,1000
|
|
20231020,142800,815043731,1696,1700,1700,1696,2230
|
|
20231020,142700,811253651,1700,1700,1700,1700,9
|
|
20231020,142600,811238351,1696,1696,1696,1696,0
|
|
20231020,142500,811238351,1696,1696,1696,1696,0
|
|
20231020,142400,811238351,1696,1696,1696,1696,0
|
|
20231020,142300,811238351,1696,1696,1696,1696,0
|
|
20231020,142200,811238351,1696,1690,1696,1690,3816
|
|
20231020,142100,804766511,1689,1689,1689,1689,0
|
|
20231020,142000,804766511,1689,1689,1689,1689,0
|
|
20231020,141900,804766511,1689,1689,1689,1689,0
|
|
20231020,141800,804766511,1689,1689,1689,1689,0
|
|
20231020,141700,804766511,1689,1689,1689,1689,0
|
|
20231020,141600,804766511,1689,1689,1689,1689,0
|
|
20231020,141500,804766511,1689,1689,1689,1689,0
|
|
20231020,141400,804766511,1689,1689,1689,1689,0
|
|
20231020,141300,804766511,1689,1689,1689,1689,0
|
|
20231020,141200,804766511,1689,1689,1689,1689,0
|
|
20231020,141100,804766511,1689,1689,1689,1689,0
|
|
20231020,141000,804766511,1689,1689,1689,1689,0
|
|
20231020,140900,804766511,1689,1690,1690,1689,1000
|
|
20231020,140800,803076835,1690,1699,1699,1690,5001
|
|
20231020,140700,794614811,1693,1693,1693,1693,0
|
|
20231020,140600,794614811,1693,1693,1693,1693,0
|
|
20231020,140500,794614811,1693,1695,1695,1693,5260
|
|
20231020,140400,785704682,1695,1698,1698,1695,2000
|
|
20231020,140300,782312502,1699,1699,1699,1699,0
|
|
20231020,140200,782312502,1699,1699,1699,1699,0
|
|
20231020,140100,782312502,1699,1701,1701,1699,7750
|
|
20231020,140000,769136402,1704,1704,1704,1704,0
|
|
20231020,135900,769136402,1704,1704,1704,1703,543
|
|
20231020,135800,768211657,1705,1705,1705,1705,0
|
|
20231020,135700,768211657,1705,1703,1705,1703,410
|
|
20231020,135600,767513397,1705,1705,1705,1705,0
|
|
20231020,135500,767513397,1705,1705,1705,1705,211
|
|
20231020,135400,767153642,1706,1706,1706,1706,910
|
|
20231020,135300,765601182,1706,1706,1706,1706,0
|
|
20231020,135200,765601182,1706,1706,1706,1706,33
|
|
20231020,135100,765544884,1706,1706,1707,1705,909
|
|
20231020,135000,763993673,1705,1705,1705,1705,0
|
|
20231020,134900,763993673,1705,1709,1709,1705,234
|
|
20231020,134800,763594630,1710,1710,1710,1710,0
|
|
20231020,134700,763594630,1710,1707,1710,1707,4563
|
|
20231020,134600,755793417,1707,1707,1707,1707,0
|
|
20231020,134500,755793417,1707,1707,1707,1707,0
|
|
20231020,134400,755793417,1707,1704,1707,1704,3152
|
|
20231020,134300,750415491,1704,1704,1704,1704,0
|
|
20231020,134200,750415491,1704,1704,1704,1704,0
|
|
20231020,134100,750415491,1704,1704,1704,1704,0
|
|
20231020,134000,750415491,1704,1704,1704,1704,0
|
|
20231020,133900,750415491,1704,1704,1704,1704,1
|
|
20231020,133800,750413787,1704,1704,1704,1704,3376
|
|
20231020,133700,744661083,1698,1698,1698,1698,0
|
|
20231020,133600,744661083,1698,1698,1698,1698,0
|
|
20231020,133500,744661083,1698,1698,1698,1698,0
|
|
20231020,133400,744661083,1698,1698,1698,1698,0
|
|
20231020,133300,744661083,1698,1698,1698,1698,0
|
|
20231020,133200,744661083,1698,1698,1698,1698,0
|
|
20231020,133100,744661083,1698,1698,1698,1698,12
|
|
20231020,133000,744640707,1705,1705,1705,1705,0
|
|
20231020,132900,744640707,1705,1705,1705,1705,594
|
|
20231020,132800,743627937,1703,1699,1703,1699,10554
|
|
20231020,132700,725689362,1699,1699,1699,1699,0
|
|
20231020,132600,725689362,1699,1699,1699,1699,2000
|
|
20231020,132500,722291362,1695,1696,1696,1695,2000
|
|
20231020,132400,718901262,1695,1695,1695,1695,0
|
|
20231020,132300,718901262,1695,1695,1695,1695,0
|
|
20231020,132200,718901262,1695,1695,1695,1695,0
|
|
20231020,132100,718901262,1695,1695,1695,1695,0
|
|
20231020,132000,718901262,1695,1695,1695,1695,0
|
|
20231020,131900,718901262,1695,1695,1695,1695,0
|
|
20231020,131800,718901262,1695,1695,1695,1695,96
|
|
20231020,131700,718738542,1696,1696,1696,1696,100
|
|
20231020,131600,718568942,1695,1695,1695,1695,0
|
|
20231020,131500,718568942,1695,1695,1695,1695,0
|
|
20231020,131400,718568942,1695,1695,1695,1695,9
|
|
20231020,131300,718553687,1695,1695,1695,1695,100
|
|
20231020,131200,718384187,1695,1695,1695,1695,1
|
|
20231020,131100,718382492,1695,1695,1695,1695,259
|
|
20231020,131000,717943487,1695,1695,1695,1695,0
|
|
20231020,130900,717943487,1695,1697,1697,1695,1200
|
|
20231020,130800,715909289,1702,1702,1702,1702,0
|
|
20231020,130700,715909289,1702,1702,1702,1702,0
|
|
20231020,130600,715909289,1702,1697,1702,1697,2
|
|
20231020,130500,715905890,1696,1697,1697,1696,480
|
|
20231020,130400,715091710,1698,1698,1698,1698,100
|
|
20231020,130300,714921910,1700,1700,1700,1700,40
|
|
20231020,130200,714853910,1703,1703,1703,1703,0
|
|
20231020,130100,714853910,1703,1703,1703,1703,0
|
|
20231020,130000,714853910,1703,1703,1703,1703,0
|
|
20231020,125900,714853910,1703,1703,1703,1703,0
|
|
20231020,125800,714853910,1703,1703,1703,1703,0
|
|
20231020,125700,714853910,1703,1703,1703,1703,0
|
|
20231020,125600,714853910,1703,1703,1703,1703,1
|
|
20231020,125500,714852207,1699,1699,1699,1699,0
|
|
20231020,125400,714852207,1699,1699,1699,1699,10
|
|
20231020,125300,714835217,1699,1699,1699,1699,90
|
|
20231020,125200,714682307,1700,1705,1705,1700,66
|
|
20231020,125100,714570062,1700,1700,1700,1700,0
|
|
20231020,125000,714570062,1700,1700,1700,1700,0
|
|
20231020,124900,714570062,1700,1700,1700,1700,0
|
|
20231020,124800,714570062,1700,1700,1700,1700,160
|
|
20231020,124700,714298062,1699,1699,1699,1699,0
|
|
20231020,124600,714298062,1699,1699,1699,1699,137
|
|
20231020,124500,714065299,1699,1699,1699,1699,1130
|
|
20231020,124400,712145429,1700,1700,1700,1700,0
|
|
20231020,124300,712145429,1700,1700,1700,1700,0
|
|
20231020,124200,712145429,1700,1700,1700,1700,0
|
|
20231020,124100,712145429,1700,1700,1700,1700,0
|
|
20231020,124000,712145429,1700,1700,1700,1700,7
|
|
20231020,123900,712133529,1700,1700,1700,1700,0
|
|
20231020,123800,712133529,1700,1700,1700,1700,0
|
|
20231020,123700,712133529,1700,1700,1700,1700,0
|
|
20231020,123600,712133529,1700,1700,1700,1700,2
|
|
20231020,123500,712130129,1688,1694,1694,1688,7949
|
|
20231020,123400,698664611,1694,1699,1699,1694,2313
|
|
20231020,123300,694745619,1700,1700,1700,1700,292
|
|
20231020,123200,694249219,1699,1699,1699,1699,0
|
|
20231020,123100,694249219,1699,1699,1699,1699,2
|
|
20231020,123000,694245821,1710,1710,1710,1710,0
|
|
20231020,122900,694245821,1710,1710,1710,1710,13
|
|
20231020,122800,694223591,1711,1711,1711,1711,0
|
|
20231020,122700,694223591,1711,1699,1711,1699,8155
|
|
20231020,122600,680324412,1699,1699,1699,1699,3
|
|
20231020,122500,680319315,1698,1698,1698,1698,0
|
|
20231020,122400,680319315,1698,1693,1698,1693,3438
|
|
20231020,122300,674490810,1682,1684,1684,1682,585
|
|
20231020,122200,673506170,1685,1685,1685,1685,101
|
|
20231020,122100,673335985,1685,1685,1685,1685,2
|
|
20231020,122000,673332615,1685,1685,1685,1685,0
|
|
20231020,121900,673332615,1685,1685,1685,1685,0
|
|
20231020,121800,673332615,1685,1685,1685,1685,230
|
|
20231020,121700,672945065,1684,1685,1685,1684,112
|
|
20231020,121600,672756450,1684,1684,1684,1684,0
|
|
20231020,121500,672756450,1684,1685,1685,1684,210
|
|
20231020,121400,672402809,1684,1685,1685,1684,30
|
|
20231020,121300,672352278,1684,1684,1684,1684,0
|
|
20231020,121200,672352278,1684,1685,1685,1684,280
|
|
20231020,121100,671880716,1685,1685,1685,1685,20
|
|
20231020,121000,671847016,1684,1685,1685,1684,520
|
|
20231020,120900,670971016,1698,1698,1698,1698,500
|
|
20231020,120800,670122016,1698,1691,1698,1681,698
|
|
20231020,120700,668941468,1681,1681,1681,1681,3
|
|
20231020,120600,668936425,1681,1683,1683,1681,1941
|
|
20231020,120500,665671156,1700,1677,1700,1677,75
|
|
20231020,120400,665545312,1702,1657,1702,1657,25048
|
|
20231020,120300,623612457,1657,1657,1657,1657,0
|
|
20231020,120200,623612457,1657,1657,1657,1657,1
|
|
20231020,120100,623610800,1652,1652,1652,1652,0
|
|
20231020,120000,623610800,1652,1656,1656,1652,500
|
|
20231020,115900,622783760,1658,1658,1658,1658,500
|
|
20231020,115800,621954760,1656,1652,1656,1652,4868
|
|
20231020,115700,613894460,1652,1652,1652,1652,1724
|
|
20231020,115600,611046412,1652,1652,1652,1652,0
|
|
20231020,115500,611046412,1652,1652,1652,1652,78
|
|
20231020,115400,610917556,1650,1643,1650,1643,8019
|
|
20231020,115300,597701749,1643,1643,1643,1643,0
|
|
20231020,115200,597701749,1643,1643,1643,1643,0
|
|
20231020,115100,597701749,1643,1643,1643,1643,0
|
|
20231020,115000,597701749,1643,1643,1643,1643,0
|
|
20231020,114900,597701749,1643,1643,1643,1643,10
|
|
20231020,114800,597685319,1635,1635,1635,1635,0
|
|
20231020,114700,597685319,1635,1637,1637,1635,488
|
|
20231020,114600,596886613,1637,1643,1643,1637,520
|
|
20231020,114500,596035125,1645,1645,1645,1645,0
|
|
20231020,114400,596035125,1645,1645,1645,1645,269
|
|
20231020,114300,595592620,1645,1645,1645,1645,1
|
|
20231020,114200,595590975,1645,1645,1645,1645,0
|
|
20231020,114100,595590975,1645,1645,1645,1645,188
|
|
20231020,114000,595281715,1645,1645,1645,1645,12
|
|
20231020,113900,595261975,1646,1646,1646,1646,0
|
|
20231020,113800,595261975,1646,1646,1646,1646,0
|
|
20231020,113700,595261975,1646,1646,1646,1646,0
|
|
20231020,113600,595261975,1646,1646,1646,1646,0
|
|
20231020,113500,595261975,1646,1646,1646,1646,0
|
|
20231020,113400,595261975,1646,1646,1646,1646,0
|
|
20231020,113300,595261975,1646,1646,1646,1646,0
|
|
20231020,113200,595261975,1646,1646,1646,1646,304
|
|
20231020,113100,594761591,1639,1639,1639,1639,0
|
|
20231020,113000,594761591,1639,1639,1639,1639,0
|
|
20231020,112900,594761591,1639,1639,1639,1639,0
|
|
20231020,112800,594761591,1639,1641,1641,1639,239
|
|
20231020,112700,594369868,1642,1642,1642,1642,228
|
|
20231020,112600,593995492,1643,1643,1643,1643,0
|
|
20231020,112500,593995492,1643,1643,1643,1643,0
|
|
20231020,112400,593995492,1643,1643,1643,1643,0
|
|
20231020,112300,593995492,1643,1643,1643,1643,0
|
|
20231020,112200,593995492,1643,1643,1643,1643,401
|
|
20231020,112100,593336649,1643,1644,1644,1643,144
|
|
20231020,112000,593100013,1646,1646,1646,1646,0
|
|
20231020,111900,593100013,1646,1648,1648,1646,1186
|
|
20231020,111800,591145757,1648,1648,1648,1648,146
|
|
20231020,111700,590905149,1648,1648,1648,1648,55
|
|
20231020,111600,590814509,1648,1648,1648,1648,0
|
|
20231020,111500,590814509,1648,1648,1648,1648,2710
|
|
20231020,111400,586348429,1645,1645,1645,1645,0
|
|
20231020,111300,586348429,1645,1647,1647,1645,1002
|
|
20231020,111200,584698138,1647,1647,1647,1647,0
|
|
20231020,111100,584698138,1647,1647,1647,1647,0
|
|
20231020,111000,584698138,1647,1647,1647,1647,1
|
|
20231020,110900,584696491,1647,1636,1647,1636,5512
|
|
20231020,110800,575639173,1635,1635,1635,1635,0
|
|
20231020,110700,575639173,1635,1635,1635,1635,0
|
|
20231020,110600,575639173,1635,1635,1635,1635,0
|
|
20231020,110500,575639173,1635,1635,1635,1635,2
|
|
20231020,110400,575635903,1640,1640,1640,1640,0
|
|
20231020,110300,575635903,1640,1640,1640,1640,0
|
|
20231020,110200,575635903,1640,1640,1640,1640,0
|
|
20231020,110100,575635903,1640,1640,1640,1640,12014
|
|
20231020,110000,555932943,1640,1640,1640,1640,0
|
|
20231020,105900,555932943,1640,1640,1640,1640,1
|
|
20231020,105800,555931303,1640,1640,1640,1640,416
|
|
20231020,105700,555249063,1646,1645,1646,1645,4340
|
|
20231020,105600,548105443,1644,1644,1644,1644,0
|
|
20231020,105500,548105443,1644,1644,1644,1644,30
|
|
20231020,105400,548056123,1645,1640,1645,1640,16073
|
|
20231020,105300,521676738,1637,1634,1637,1634,11746
|
|
20231020,105200,502473993,1630,1628,1630,1628,18237
|
|
20231020,105100,472761599,1628,1628,1628,1628,200
|
|
20231020,105000,472435999,1628,1628,1628,1628,613
|
|
20231020,104900,471438035,1629,1629,1629,1629,0
|
|
20231020,104800,471438035,1629,1629,1629,1629,0
|
|
20231020,104700,471438035,1629,1629,1629,1629,0
|
|
20231020,104600,471438035,1629,1629,1629,1629,2
|
|
20231020,104500,471434777,1628,1622,1628,1622,12392
|
|
20231020,104400,451324044,1622,1622,1622,1622,9
|
|
20231020,104300,451309446,1622,1622,1622,1622,1
|
|
20231020,104200,451307824,1616,1616,1616,1616,20
|
|
20231020,104100,451275504,1616,1616,1616,1616,0
|
|
20231020,104000,451275504,1616,1616,1616,1616,0
|
|
20231020,103900,451275504,1616,1616,1616,1616,1
|
|
20231020,103800,451273888,1612,1612,1612,1612,0
|
|
20231020,103700,451273888,1612,1621,1622,1612,3668
|
|
20231020,103600,445359206,1612,1612,1612,1612,2234
|
|
20231020,103500,441757998,1612,1612,1612,1612,400
|
|
20231020,103400,441113198,1611,1611,1611,1611,1500
|
|
20231020,103300,438696698,1611,1611,1611,1611,0
|
|
20231020,103200,438696698,1611,1615,1615,1611,4448
|
|
20231020,103100,431528354,1620,1620,1620,1620,154
|
|
20231020,103000,431278874,1620,1620,1620,1620,1286
|
|
20231020,102900,429195554,1623,1623,1623,1623,0
|
|
20231020,102800,429195554,1623,1623,1623,1623,0
|
|
20231020,102700,429195554,1623,1623,1623,1623,0
|
|
20231020,102600,429195554,1623,1623,1623,1623,0
|
|
20231020,102500,429195554,1623,1623,1623,1623,620
|
|
20231020,102400,428189294,1615,1615,1615,1615,0
|
|
20231020,102300,428189294,1615,1615,1615,1615,0
|
|
20231020,102200,428189294,1615,1615,1615,1615,15
|
|
20231020,102100,428165069,1615,1615,1615,1615,5
|
|
20231020,102000,428156994,1611,1611,1611,1611,10
|
|
20231020,101900,428140884,1611,1615,1615,1611,3520
|
|
20231020,101800,422464845,1615,1620,1620,1615,27193
|
|
20231020,101700,378457066,1621,1623,1623,1621,4742
|
|
20231020,101600,370767056,1624,1624,1624,1624,3058
|
|
20231020,101500,365800864,1624,1625,1625,1624,444
|
|
20231020,101400,365079436,1625,1625,1625,1625,0
|
|
20231020,101300,365079436,1625,1625,1625,1625,4046
|
|
20231020,101200,358504686,1625,1625,1625,1625,35
|
|
20231020,101100,358447811,1625,1625,1625,1625,0
|
|
20231020,101000,358447811,1625,1625,1625,1625,0
|
|
20231020,100900,358447811,1625,1625,1625,1625,0
|
|
20231020,100800,358447811,1625,1634,1634,1625,17528
|
|
20231020,100700,329964766,1625,1625,1625,1625,79
|
|
20231020,100600,329836391,1625,1625,1625,1625,0
|
|
20231020,100500,329836391,1625,1625,1625,1625,0
|
|
20231020,100400,329836391,1625,1625,1625,1625,2500
|
|
20231020,100300,325773891,1625,1625,1625,1625,4072
|
|
20231020,100200,319156891,1625,1625,1625,1625,0
|
|
20231020,100100,319156891,1625,1626,1626,1625,10000
|
|
20231020,100000,302904891,1634,1633,1634,1633,50
|
|
20231020,095900,302823219,1633,1633,1633,1633,2
|
|
20231020,095800,302819953,1634,1634,1634,1634,0
|
|
20231020,095700,302819953,1634,1630,1634,1630,1000
|
|
20231020,095600,301186953,1634,1634,1634,1634,2
|
|
20231020,095500,301183685,1634,1634,1634,1634,0
|
|
20231020,095400,301183685,1634,1634,1634,1634,0
|
|
20231020,095300,301183685,1634,1634,1634,1634,2
|
|
20231020,095200,301180417,1625,1625,1625,1625,0
|
|
20231020,095100,301180417,1625,1625,1625,1625,0
|
|
20231020,095000,301180417,1625,1626,1626,1625,20206
|
|
20231020,094900,268335467,1626,1626,1626,1626,0
|
|
20231020,094800,268335467,1626,1626,1626,1626,1625
|
|
20231020,094700,265693217,1625,1625,1625,1625,0
|
|
20231020,094600,265693217,1625,1628,1628,1625,10649
|
|
20231020,094500,248382572,1628,1631,1631,1628,19500
|
|
20231020,094400,216607943,1631,1632,1632,1631,2948
|
|
20231020,094300,211799084,1632,1633,1633,1632,2077
|
|
20231020,094200,208408188,1633,1633,1633,1633,0
|
|
20231020,094100,208408188,1633,1633,1633,1633,6409
|
|
20231020,094000,197942291,1633,1637,1637,1633,11609
|
|
20231020,093900,178958273,1637,1637,1637,1637,20
|
|
20231020,093800,178925533,1637,1637,1640,1637,2403
|
|
20231020,093700,174991816,1641,1641,1641,1641,0
|
|
20231020,093600,174991816,1641,1638,1641,1637,148
|
|
20231020,093500,174749481,1638,1638,1638,1638,720
|
|
20231020,093400,173570121,1638,1639,1639,1638,4000
|
|
20231020,093300,167017520,1639,1639,1639,1639,900
|
|
20231020,093200,165542420,1644,1640,1644,1640,711
|
|
20231020,093100,164376376,1640,1641,1641,1640,3194
|
|
20231020,093000,159138132,1641,1642,1642,1641,640
|
|
20231020,092900,158087541,1641,1642,1642,1641,631
|
|
20231020,092800,157051827,1642,1642,1642,1642,0
|
|
20231020,092700,157051827,1642,1642,1642,1642,1
|
|
20231020,092600,157050185,1659,1659,1659,1659,0
|
|
20231020,092500,157050185,1659,1659,1659,1659,0
|
|
20231020,092400,157050185,1659,1659,1659,1659,4
|
|
20231020,092300,157043549,1659,1659,1659,1659,1
|
|
20231020,092200,157041890,1664,1664,1664,1664,0
|
|
20231020,092100,157041890,1664,1664,1664,1664,0
|
|
20231020,092000,157041890,1664,1664,1664,1664,0
|
|
20231020,091900,157041890,1664,1642,1664,1641,2488
|
|
20231020,091800,152949998,1641,1650,1650,1641,3949
|
|
20231020,091700,146461702,1650,1655,1655,1650,5002
|
|
20231020,091600,138208392,1650,1651,1651,1650,13000
|
|
20231020,091500,116758390,1650,1651,1651,1650,2034
|
|
20231020,091400,113401804,1640,1639,1641,1639,1002
|
|
20231020,091300,111758040,1638,1667,1667,1638,10584
|
|
20231020,091200,94291359,1654,1665,1665,1654,2150
|
|
20231020,091100,90734709,1668,1667,1668,1650,27245
|
|
20231020,091000,45727165,1670,1667,1670,1667,1221
|
|
20231020,090900,43691677,1667,1667,1667,1667,0
|
|
20231020,090800,43691677,1667,1668,1668,1660,176
|
|
20231020,090700,43398199,1660,1660,1660,1660,0
|
|
20231020,090600,43398199,1660,1663,1663,1660,7095
|
|
20231020,090500,31619308,1663,1663,1663,1663,200
|
|
20231020,090400,31286708,1663,1672,1672,1663,1292
|
|
20231020,090300,29136812,1672,1672,1672,1672,0
|
|
20231020,090200,29136812,1672,1663,1672,1663,314
|
|
20231020,090100,28612614,1669,1669,1669,1669,606
|
|
20231020,090000,27601200,1650,1650,1650,1650,16728
|