595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,185200,514194193,1660,1660,1660,1660,5125
|
|
20231023,185100,514194193,1660,1660,1660,1660,0
|
|
20231023,185000,514194193,1660,1660,1660,1660,0
|
|
20231023,184900,514194193,1660,1660,1660,1660,0
|
|
20231023,184800,514194193,1660,1660,1660,1660,0
|
|
20231023,184700,514194193,1660,1660,1660,1660,0
|
|
20231023,184600,514194193,1660,1660,1660,1660,0
|
|
20231023,184500,514194193,1660,1660,1660,1660,0
|
|
20231023,184400,514194193,1660,1660,1660,1660,0
|
|
20231023,184300,514194193,1660,1660,1660,1660,0
|
|
20231023,184200,514194193,1660,1660,1660,1660,0
|
|
20231023,184100,514194193,1660,1660,1660,1660,0
|
|
20231023,184000,514194193,1660,1660,1660,1660,0
|
|
20231023,183900,514194193,1660,1660,1660,1660,0
|
|
20231023,183800,514194193,1660,1660,1660,1660,0
|
|
20231023,183700,514194193,1660,1660,1660,1660,0
|
|
20231023,183600,514194193,1660,1660,1660,1660,0
|
|
20231023,183500,514194193,1660,1660,1660,1660,0
|
|
20231023,183400,514194193,1660,1660,1660,1660,0
|
|
20231023,183300,514194193,1660,1660,1660,1660,0
|
|
20231023,183200,514194193,1660,1660,1660,1660,0
|
|
20231023,183100,514194193,1660,1660,1660,1660,0
|
|
20231023,183000,514194193,1660,1660,1660,1660,0
|
|
20231023,182900,514194193,1660,1660,1660,1660,0
|
|
20231023,182800,514194193,1660,1660,1660,1660,0
|
|
20231023,182700,514194193,1660,1660,1660,1660,0
|
|
20231023,182600,514194193,1660,1660,1660,1660,0
|
|
20231023,182500,514194193,1660,1660,1660,1660,0
|
|
20231023,182400,514194193,1660,1660,1660,1660,0
|
|
20231023,182300,514194193,1660,1660,1660,1660,0
|
|
20231023,182200,514194193,1660,1660,1660,1660,5125
|
|
20231023,182100,514194193,1660,1660,1660,1660,0
|
|
20231023,182000,514194193,1660,1660,1660,1660,0
|
|
20231023,181900,514194193,1660,1660,1660,1660,0
|
|
20231023,181800,514194193,1660,1660,1660,1660,0
|
|
20231023,181700,514194193,1660,1660,1660,1660,0
|
|
20231023,181600,514194193,1660,1660,1660,1660,0
|
|
20231023,181500,514194193,1660,1660,1660,1660,0
|
|
20231023,181400,514194193,1660,1660,1660,1660,0
|
|
20231023,181300,514194193,1660,1660,1660,1660,0
|
|
20231023,181200,514194193,1660,1660,1660,1660,0
|
|
20231023,181100,514194193,1660,1660,1660,1660,0
|
|
20231023,181000,514194193,1660,1660,1660,1660,0
|
|
20231023,180900,514194193,1660,1660,1660,1660,0
|
|
20231023,180800,514194193,1660,1660,1660,1660,0
|
|
20231023,180700,514194193,1660,1660,1660,1660,0
|
|
20231023,180600,514194193,1660,1660,1660,1660,0
|
|
20231023,180500,514194193,1660,1660,1660,1660,0
|
|
20231023,180400,514194193,1660,1660,1660,1660,0
|
|
20231023,180300,514194193,1660,1660,1660,1660,0
|
|
20231023,180200,514194193,1660,1660,1660,1660,0
|
|
20231023,180100,514194193,1660,1660,1660,1660,0
|
|
20231023,180000,514194193,1660,1660,1660,1660,0
|
|
20231023,175900,514194193,1660,1660,1660,1660,0
|
|
20231023,175800,514194193,1660,1660,1660,1660,0
|
|
20231023,175700,514194193,1660,1660,1660,1660,0
|
|
20231023,175600,514194193,1660,1660,1660,1660,0
|
|
20231023,175500,514194193,1660,1660,1660,1660,0
|
|
20231023,175400,514194193,1660,1660,1660,1660,0
|
|
20231023,175300,514194193,1660,1660,1660,1660,0
|
|
20231023,175200,514194193,1660,1660,1660,1660,5125
|
|
20231023,175100,514194193,1660,1660,1660,1660,0
|
|
20231023,175000,514194193,1660,1660,1660,1660,0
|
|
20231023,174900,514194193,1660,1660,1660,1660,0
|
|
20231023,174800,514194193,1660,1660,1660,1660,0
|
|
20231023,174700,514194193,1660,1660,1660,1660,0
|
|
20231023,174600,514194193,1660,1660,1660,1660,0
|
|
20231023,174500,514194193,1660,1660,1660,1660,0
|
|
20231023,174400,514194193,1660,1660,1660,1660,0
|
|
20231023,174300,514194193,1660,1660,1660,1660,0
|
|
20231023,174200,514194193,1660,1660,1660,1660,0
|
|
20231023,174100,514194193,1660,1660,1660,1660,0
|
|
20231023,174000,514194193,1660,1660,1660,1660,0
|
|
20231023,173900,514194193,1660,1660,1660,1660,0
|
|
20231023,173800,514194193,1660,1660,1660,1660,0
|
|
20231023,173700,514194193,1660,1660,1660,1660,0
|
|
20231023,173600,514194193,1660,1660,1660,1660,0
|
|
20231023,173500,514194193,1660,1660,1660,1660,0
|
|
20231023,173400,514194193,1660,1660,1660,1660,0
|
|
20231023,173300,514194193,1660,1660,1660,1660,0
|
|
20231023,173200,514194193,1660,1660,1660,1660,0
|
|
20231023,173100,514194193,1660,1660,1660,1660,0
|
|
20231023,173000,514194193,1660,1660,1660,1660,0
|
|
20231023,172900,514194193,1660,1660,1660,1660,0
|
|
20231023,172800,514194193,1660,1660,1660,1660,0
|
|
20231023,172700,514194193,1660,1660,1660,1660,0
|
|
20231023,172600,514194193,1660,1660,1660,1660,0
|
|
20231023,172500,514194193,1660,1660,1660,1660,0
|
|
20231023,172400,514194193,1660,1660,1660,1660,0
|
|
20231023,172300,514194193,1660,1660,1660,1660,0
|
|
20231023,172200,514194193,1660,1660,1660,1660,5125
|
|
20231023,172100,514194193,1660,1660,1660,1660,0
|
|
20231023,172000,514194193,1660,1660,1660,1660,0
|
|
20231023,171900,514194193,1660,1660,1660,1660,0
|
|
20231023,171800,514194193,1660,1660,1660,1660,0
|
|
20231023,171700,514194193,1660,1660,1660,1660,0
|
|
20231023,171600,514194193,1660,1660,1660,1660,0
|
|
20231023,171500,514194193,1660,1660,1660,1660,0
|
|
20231023,171400,514194193,1660,1660,1660,1660,0
|
|
20231023,171300,514194193,1660,1660,1660,1660,0
|
|
20231023,171200,514194193,1660,1660,1660,1660,0
|
|
20231023,171100,514194193,1660,1660,1660,1660,0
|
|
20231023,171000,514194193,1660,1660,1660,1660,0
|
|
20231023,170900,514194193,1660,1660,1660,1660,0
|
|
20231023,170800,514194193,1660,1660,1660,1660,0
|
|
20231023,170700,514194193,1660,1660,1660,1660,0
|
|
20231023,170600,514194193,1660,1660,1660,1660,0
|
|
20231023,170500,514194193,1660,1660,1660,1660,0
|
|
20231023,170400,514194193,1660,1660,1660,1660,0
|
|
20231023,170300,514194193,1660,1660,1660,1660,0
|
|
20231023,170200,514194193,1660,1660,1660,1660,0
|
|
20231023,170100,514194193,1660,1660,1660,1660,0
|
|
20231023,170000,514194193,1660,1660,1660,1660,0
|
|
20231023,165900,514194193,1660,1660,1660,1660,0
|
|
20231023,165800,514194193,1660,1660,1660,1660,0
|
|
20231023,165700,514194193,1660,1660,1660,1660,0
|
|
20231023,165600,514194193,1660,1660,1660,1660,0
|
|
20231023,165500,514194193,1660,1660,1660,1660,0
|
|
20231023,165400,514194193,1660,1660,1660,1660,0
|
|
20231023,165300,514194193,1660,1660,1660,1660,0
|
|
20231023,165200,514194193,1660,1660,1660,1660,5125
|
|
20231023,165100,514194193,1660,1660,1660,1660,0
|
|
20231023,165000,514194193,1660,1660,1660,1660,0
|
|
20231023,164900,514194193,1660,1660,1660,1660,0
|
|
20231023,164800,514194193,1660,1660,1660,1660,0
|
|
20231023,164700,514194193,1660,1660,1660,1660,0
|
|
20231023,164600,514194193,1660,1660,1660,1660,0
|
|
20231023,164500,514194193,1660,1660,1660,1660,0
|
|
20231023,164400,514194193,1660,1660,1660,1660,0
|
|
20231023,164300,514194193,1660,1660,1660,1660,0
|
|
20231023,164200,514194193,1660,1660,1660,1660,0
|
|
20231023,164100,514194193,1660,1660,1660,1660,0
|
|
20231023,164000,514194193,1660,1660,1660,1660,0
|
|
20231023,163900,514194193,1660,1660,1660,1660,0
|
|
20231023,163800,514194193,1660,1660,1660,1660,0
|
|
20231023,163700,514194193,1660,1660,1660,1660,0
|
|
20231023,163600,514194193,1660,1660,1660,1660,0
|
|
20231023,163500,514194193,1660,1660,1660,1660,0
|
|
20231023,163400,514194193,1660,1660,1660,1660,0
|
|
20231023,163300,514194193,1660,1660,1660,1660,0
|
|
20231023,163200,514194193,1660,1660,1660,1660,0
|
|
20231023,163100,514194193,1660,1660,1660,1660,0
|
|
20231023,163000,514194193,1660,1660,1660,1660,0
|
|
20231023,162900,514194193,1660,1660,1660,1660,0
|
|
20231023,162800,514194193,1660,1660,1660,1660,0
|
|
20231023,162700,514194193,1660,1660,1660,1660,0
|
|
20231023,162600,514194193,1660,1660,1660,1660,0
|
|
20231023,162500,514194193,1660,1660,1660,1660,0
|
|
20231023,162400,514194193,1660,1660,1660,1660,0
|
|
20231023,162300,514194193,1660,1660,1660,1660,0
|
|
20231023,162200,514194193,1660,1660,1660,1660,5125
|
|
20231023,162100,514194193,1660,1660,1660,1660,0
|
|
20231023,162000,514194193,1660,1660,1660,1660,0
|
|
20231023,161900,514194193,1660,1660,1660,1660,0
|
|
20231023,161800,514194193,1660,1660,1660,1660,0
|
|
20231023,161700,514194193,1660,1660,1660,1660,0
|
|
20231023,161600,514194193,1660,1660,1660,1660,0
|
|
20231023,161500,514194193,1660,1660,1660,1660,0
|
|
20231023,161400,514194193,1660,1660,1660,1660,0
|
|
20231023,161300,514194193,1660,1660,1660,1660,0
|
|
20231023,161200,514194193,1660,1660,1660,1660,0
|
|
20231023,161100,514194193,1660,1660,1660,1660,0
|
|
20231023,161000,514194193,1660,1660,1660,1660,0
|
|
20231023,160900,514194193,1660,1660,1660,1660,0
|
|
20231023,160800,514194193,1660,1660,1660,1660,0
|
|
20231023,160700,514194193,1660,1660,1660,1660,0
|
|
20231023,160600,514194193,1660,1660,1660,1660,0
|
|
20231023,160500,514194193,1660,1660,1660,1660,0
|
|
20231023,160400,514194193,1660,1660,1660,1660,0
|
|
20231023,160300,514194193,1660,1660,1660,1660,0
|
|
20231023,160200,514194193,1660,1660,1660,1660,0
|
|
20231023,160100,514194193,1660,1660,1660,1660,0
|
|
20231023,160000,514194193,1660,1660,1660,1660,0
|
|
20231023,155900,514194193,1660,1660,1660,1660,0
|
|
20231023,155800,514194193,1660,1660,1660,1660,0
|
|
20231023,155700,514194193,1660,1660,1660,1660,0
|
|
20231023,155600,514194193,1660,1660,1660,1660,0
|
|
20231023,155500,514194193,1660,1660,1660,1660,0
|
|
20231023,155400,514194193,1660,1660,1660,1660,0
|
|
20231023,155300,514194193,1660,1660,1660,1660,0
|
|
20231023,155200,514194193,1660,1660,1660,1660,5125
|
|
20231023,155100,514194193,1660,1660,1660,1660,0
|
|
20231023,155000,514194193,1660,1660,1660,1660,0
|
|
20231023,154900,514194193,1660,1660,1660,1660,0
|
|
20231023,154800,514194193,1660,1660,1660,1660,0
|
|
20231023,154700,514194193,1660,1660,1660,1660,0
|
|
20231023,154600,514194193,1660,1660,1660,1660,0
|
|
20231023,154500,514194193,1660,1660,1660,1660,0
|
|
20231023,154400,514194193,1660,1660,1660,1660,0
|
|
20231023,154300,514194193,1660,1660,1660,1660,0
|
|
20231023,154200,514194193,1660,1660,1660,1660,0
|
|
20231023,154100,514194193,1660,1660,1660,1660,0
|
|
20231023,154000,514194193,1660,1660,1660,1660,0
|
|
20231023,153900,514194193,1660,1660,1660,1660,0
|
|
20231023,153800,514194193,1660,1660,1660,1660,0
|
|
20231023,153700,514194193,1660,1660,1660,1660,0
|
|
20231023,153600,514194193,1660,1660,1660,1660,0
|
|
20231023,153500,514194193,1660,1660,1660,1660,0
|
|
20231023,153400,514194193,1660,1660,1660,1660,0
|
|
20231023,153300,514194193,1660,1660,1660,1660,0
|
|
20231023,153200,514194193,1660,1660,1660,1660,0
|
|
20231023,153100,514194193,1660,1660,1660,1660,0
|
|
20231023,153000,514194193,1660,1660,1660,1660,5125
|
|
20231023,152900,505686693,1673,1673,1673,1673,0
|
|
20231023,152800,505686693,1673,1673,1673,1673,0
|
|
20231023,152700,505686693,1673,1673,1673,1673,0
|
|
20231023,152600,505686693,1673,1673,1673,1673,0
|
|
20231023,152500,505686693,1673,1673,1673,1673,0
|
|
20231023,152400,505686693,1673,1673,1673,1673,0
|
|
20231023,152300,505686693,1673,1673,1673,1673,0
|
|
20231023,152200,505686693,1673,1673,1673,1673,0
|
|
20231023,152100,505686693,1673,1673,1673,1673,0
|
|
20231023,152000,505686693,1673,1673,1673,1673,0
|
|
20231023,151900,505686693,1673,1673,1673,1663,46
|
|
20231023,151800,505610135,1678,1668,1678,1661,3624
|
|
20231023,151700,499567298,1678,1678,1678,1678,614
|
|
20231023,151600,498537006,1678,1678,1678,1678,300
|
|
20231023,151500,498033606,1679,1679,1679,1679,10
|
|
20231023,151400,498016816,1668,1670,1670,1668,184
|
|
20231023,151300,497709720,1680,1680,1680,1680,20
|
|
20231023,151200,497676120,1670,1670,1671,1670,6174
|
|
20231023,151100,487364406,1670,1670,1670,1670,0
|
|
20231023,151000,487364406,1670,1670,1670,1670,1
|
|
20231023,150900,487362736,1665,1666,1666,1665,1500
|
|
20231023,150800,484865195,1666,1666,1666,1665,3140
|
|
20231023,150700,479635095,1665,1665,1665,1665,0
|
|
20231023,150600,479635095,1665,1665,1665,1665,0
|
|
20231023,150500,479635095,1665,1665,1665,1665,0
|
|
20231023,150400,479635095,1665,1665,1665,1665,0
|
|
20231023,150300,479635095,1665,1665,1665,1665,0
|
|
20231023,150200,479635095,1665,1670,1670,1665,102
|
|
20231023,150100,479465255,1665,1665,1665,1665,1938
|
|
20231023,150000,476238485,1665,1665,1665,1665,0
|
|
20231023,145900,476238485,1665,1665,1665,1665,0
|
|
20231023,145800,476238485,1665,1665,1665,1665,0
|
|
20231023,145700,476238485,1665,1663,1665,1662,335
|
|
20231023,145600,475681372,1665,1665,1665,1665,495
|
|
20231023,145500,474857197,1665,1665,1665,1665,0
|
|
20231023,145400,474857197,1665,1665,1665,1665,0
|
|
20231023,145300,474857197,1665,1666,1666,1665,4883
|
|
20231023,145200,466724767,1670,1670,1670,1670,0
|
|
20231023,145100,466724767,1670,1666,1670,1666,1515
|
|
20231023,145000,464200741,1666,1665,1666,1665,7140
|
|
20231023,144900,452306174,1665,1664,1665,1664,56
|
|
20231023,144800,452212935,1661,1661,1661,1661,1500
|
|
20231023,144700,449721435,1661,1661,1661,1661,0
|
|
20231023,144600,449721435,1661,1661,1661,1661,0
|
|
20231023,144500,449721435,1661,1661,1661,1661,0
|
|
20231023,144400,449721435,1661,1661,1661,1661,1
|
|
20231023,144300,449719774,1665,1665,1665,1665,0
|
|
20231023,144200,449719774,1665,1665,1665,1665,0
|
|
20231023,144100,449719774,1665,1665,1665,1665,0
|
|
20231023,144000,449719774,1665,1665,1665,1665,1676
|
|
20231023,143900,446929234,1668,1668,1668,1668,1950
|
|
20231023,143800,443676634,1668,1667,1668,1667,1000
|
|
20231023,143700,442009384,1664,1664,1664,1664,120
|
|
20231023,143600,441809704,1666,1666,1666,1666,0
|
|
20231023,143500,441809704,1666,1666,1666,1666,0
|
|
20231023,143400,441809704,1666,1666,1666,1666,0
|
|
20231023,143300,441809704,1666,1666,1666,1666,0
|
|
20231023,143200,441809704,1666,1666,1666,1666,0
|
|
20231023,143100,441809704,1666,1667,1667,1666,59
|
|
20231023,143000,441711409,1666,1666,1666,1666,0
|
|
20231023,142900,441711409,1666,1666,1666,1666,423
|
|
20231023,142800,441006691,1660,1659,1660,1659,2200
|
|
20231023,142700,437355191,1657,1657,1657,1657,372
|
|
20231023,142600,436738787,1657,1657,1657,1657,0
|
|
20231023,142500,436738787,1657,1657,1657,1657,10
|
|
20231023,142400,436722217,1657,1657,1657,1657,19
|
|
20231023,142300,436690734,1657,1657,1657,1657,0
|
|
20231023,142200,436690734,1657,1657,1657,1657,0
|
|
20231023,142100,436690734,1657,1657,1657,1657,0
|
|
20231023,142000,436690734,1657,1657,1657,1657,0
|
|
20231023,141900,436690734,1657,1657,1657,1657,1
|
|
20231023,141800,436689077,1654,1657,1657,1654,311
|
|
20231023,141700,436173777,1654,1654,1654,1654,0
|
|
20231023,141600,436173777,1654,1654,1654,1654,0
|
|
20231023,141500,436173777,1654,1654,1654,1654,1
|
|
20231023,141400,436172123,1655,1655,1655,1655,0
|
|
20231023,141300,436172123,1655,1655,1655,1655,20
|
|
20231023,141200,436139023,1656,1656,1656,1656,32
|
|
20231023,141100,436086031,1656,1656,1656,1656,0
|
|
20231023,141000,436086031,1656,1656,1656,1656,0
|
|
20231023,140900,436086031,1656,1656,1656,1656,0
|
|
20231023,140800,436086031,1656,1656,1656,1656,0
|
|
20231023,140700,436086031,1656,1656,1656,1656,516
|
|
20231023,140600,435231535,1650,1650,1650,1650,0
|
|
20231023,140500,435231535,1650,1650,1650,1650,0
|
|
20231023,140400,435231535,1650,1650,1650,1650,2
|
|
20231023,140300,435228235,1650,1650,1650,1650,0
|
|
20231023,140200,435228235,1650,1654,1654,1650,5002
|
|
20231023,140100,426963981,1659,1656,1659,1654,5156
|
|
20231023,140000,418428013,1656,1657,1657,1656,3919
|
|
20231023,135900,411935104,1656,1656,1656,1656,173
|
|
20231023,135800,411648616,1656,1659,1659,1656,3329
|
|
20231023,135700,406133274,1659,1660,1660,1659,1410
|
|
20231023,135600,403792948,1660,1660,1660,1660,101
|
|
20231023,135500,403625288,1660,1660,1660,1660,1
|
|
20231023,135400,403623628,1660,1660,1660,1660,0
|
|
20231023,135300,403623628,1660,1660,1660,1660,3
|
|
20231023,135200,403618648,1660,1660,1660,1660,3
|
|
20231023,135100,403613668,1660,1660,1660,1660,0
|
|
20231023,135000,403613668,1660,1660,1660,1660,0
|
|
20231023,134900,403613668,1660,1660,1660,1660,10
|
|
20231023,134800,403597068,1670,1670,1670,1670,0
|
|
20231023,134700,403597068,1670,1662,1670,1661,1179
|
|
20231023,134600,401637576,1663,1669,1669,1663,651
|
|
20231023,134500,400553589,1670,1664,1670,1664,900
|
|
20231023,134400,399053511,1664,1664,1664,1664,3
|
|
20231023,134300,399048519,1664,1664,1664,1664,0
|
|
20231023,134200,399048519,1664,1664,1664,1664,1987
|
|
20231023,134100,395742151,1664,1669,1669,1664,1898
|
|
20231023,134000,392579587,1670,1670,1670,1670,2
|
|
20231023,133900,392576247,1670,1670,1670,1670,0
|
|
20231023,133800,392576247,1670,1669,1670,1669,110
|
|
20231023,133700,392392551,1670,1670,1670,1670,0
|
|
20231023,133600,392392551,1670,1670,1670,1670,0
|
|
20231023,133500,392392551,1670,1670,1670,1670,0
|
|
20231023,133400,392392551,1670,1670,1670,1670,0
|
|
20231023,133300,392392551,1670,1670,1670,1670,1
|
|
20231023,133200,392390881,1670,1670,1670,1670,1
|
|
20231023,133100,392389211,1666,1666,1666,1666,0
|
|
20231023,133000,392389211,1666,1666,1666,1666,0
|
|
20231023,132900,392389211,1666,1666,1666,1666,0
|
|
20231023,132800,392389211,1666,1666,1666,1666,5
|
|
20231023,132700,392380881,1666,1666,1666,1666,0
|
|
20231023,132600,392380881,1666,1670,1670,1666,2074
|
|
20231023,132500,388921301,1670,1670,1670,1670,1
|
|
20231023,132400,388919631,1663,1663,1663,1663,0
|
|
20231023,132300,388919631,1663,1663,1663,1663,0
|
|
20231023,132200,388919631,1663,1665,1665,1663,100
|
|
20231023,132100,388753291,1670,1670,1670,1670,0
|
|
20231023,132000,388753291,1670,1670,1670,1670,1
|
|
20231023,131900,388751621,1670,1670,1670,1670,40
|
|
20231023,131800,388684821,1670,1670,1670,1670,0
|
|
20231023,131700,388684821,1670,1670,1670,1670,1
|
|
20231023,131600,388683151,1663,1664,1664,1663,2
|
|
20231023,131500,388679824,1670,1670,1670,1670,50
|
|
20231023,131400,388596324,1670,1670,1670,1670,0
|
|
20231023,131300,388596324,1670,1670,1670,1670,0
|
|
20231023,131200,388596324,1670,1670,1670,1670,0
|
|
20231023,131100,388596324,1670,1670,1670,1670,0
|
|
20231023,131000,388596324,1670,1670,1670,1670,0
|
|
20231023,130900,388596324,1670,1670,1670,1670,1
|
|
20231023,130800,388594654,1670,1670,1670,1670,0
|
|
20231023,130700,388594654,1670,1670,1670,1670,0
|
|
20231023,130600,388594654,1670,1670,1670,1670,1
|
|
20231023,130500,388592984,1670,1670,1670,1670,1
|
|
20231023,130400,388591314,1661,1661,1661,1661,0
|
|
20231023,130300,388591314,1661,1670,1670,1661,607
|
|
20231023,130200,387577705,1670,1670,1670,1670,0
|
|
20231023,130100,387577705,1670,1670,1670,1670,0
|
|
20231023,130000,387577705,1670,1670,1670,1670,1200
|
|
20231023,125900,385573705,1670,1670,1670,1670,2
|
|
20231023,125800,385570365,1670,1670,1670,1670,0
|
|
20231023,125700,385570365,1670,1663,1670,1663,11768
|
|
20231023,125600,365922905,1658,1662,1662,1658,4000
|
|
20231023,125500,359286631,1662,1663,1663,1662,223
|
|
20231023,125400,358915957,1663,1663,1663,1663,0
|
|
20231023,125300,358915957,1663,1663,1663,1663,5
|
|
20231023,125200,358907642,1660,1660,1660,1660,0
|
|
20231023,125100,358907642,1660,1662,1664,1660,21
|
|
20231023,125000,358872740,1662,1661,1662,1658,1190
|
|
20231023,124900,356897523,1662,1663,1663,1662,1620
|
|
20231023,124800,354203604,1665,1670,1670,1663,6495
|
|
20231023,124700,343377889,1669,1672,1672,1669,5539
|
|
20231023,124600,334125090,1672,1672,1672,1672,182
|
|
20231023,124500,333820786,1672,1673,1673,1672,2128
|
|
20231023,124400,330262460,1673,1673,1673,1673,0
|
|
20231023,124300,330262460,1673,1677,1677,1673,10000
|
|
20231023,124200,313508562,1677,1677,1677,1677,1
|
|
20231023,124100,313506885,1677,1677,1677,1677,1680
|
|
20231023,124000,310689525,1677,1677,1677,1677,0
|
|
20231023,123900,310689525,1677,1677,1677,1677,0
|
|
20231023,123800,310689525,1677,1677,1677,1677,0
|
|
20231023,123700,310689525,1677,1677,1677,1677,40
|
|
20231023,123600,310622445,1676,1676,1676,1676,1
|
|
20231023,123500,310620769,1676,1676,1676,1676,0
|
|
20231023,123400,310620769,1676,1676,1676,1676,0
|
|
20231023,123300,310620769,1676,1676,1676,1676,0
|
|
20231023,123200,310620769,1676,1679,1679,1676,399
|
|
20231023,123100,309951836,1677,1677,1677,1677,0
|
|
20231023,123000,309951836,1677,1677,1677,1677,0
|
|
20231023,122900,309951836,1677,1677,1677,1677,0
|
|
20231023,122800,309951836,1677,1677,1677,1677,0
|
|
20231023,122700,309951836,1677,1677,1677,1677,0
|
|
20231023,122600,309951836,1677,1677,1677,1677,130
|
|
20231023,122500,309733826,1677,1680,1680,1677,3550
|
|
20231023,122400,303780326,1677,1677,1677,1677,0
|
|
20231023,122300,303780326,1677,1677,1677,1677,0
|
|
20231023,122200,303780326,1677,1679,1679,1677,505
|
|
20231023,122100,302933424,1679,1679,1679,1679,0
|
|
20231023,122000,302933424,1679,1679,1679,1679,0
|
|
20231023,121900,302933424,1679,1679,1679,1679,0
|
|
20231023,121800,302933424,1679,1679,1679,1679,1272
|
|
20231023,121700,300797736,1680,1680,1680,1680,462
|
|
20231023,121600,300021576,1683,1683,1683,1683,102
|
|
20231023,121500,299849910,1683,1683,1683,1683,0
|
|
20231023,121400,299849910,1683,1683,1683,1683,0
|
|
20231023,121300,299849910,1683,1683,1683,1683,0
|
|
20231023,121200,299849910,1683,1683,1683,1683,0
|
|
20231023,121100,299849910,1683,1683,1683,1683,0
|
|
20231023,121000,299849910,1683,1683,1683,1683,0
|
|
20231023,120900,299849910,1683,1683,1683,1683,0
|
|
20231023,120800,299849910,1683,1683,1683,1683,1
|
|
20231023,120700,299848227,1680,1680,1680,1680,0
|
|
20231023,120600,299848227,1680,1680,1680,1680,1
|
|
20231023,120500,299846547,1680,1680,1680,1680,0
|
|
20231023,120400,299846547,1680,1680,1680,1680,0
|
|
20231023,120300,299846547,1680,1679,1680,1679,398
|
|
20231023,120200,299177908,1679,1679,1679,1679,90
|
|
20231023,120100,299026798,1679,1679,1679,1679,0
|
|
20231023,120000,299026798,1679,1679,1679,1679,0
|
|
20231023,115900,299026798,1679,1680,1680,1679,492
|
|
20231023,115800,298200627,1680,1680,1680,1680,3459
|
|
20231023,115700,292389507,1681,1682,1682,1681,4548
|
|
20231023,115600,284743773,1682,1683,1683,1682,1000
|
|
20231023,115500,283061253,1685,1684,1685,1684,232
|
|
20231023,115400,282670564,1685,1685,1685,1685,0
|
|
20231023,115300,282670564,1685,1697,1697,1685,17
|
|
20231023,115200,282641835,1685,1688,1688,1685,2584
|
|
20231023,115100,278280076,1688,1688,1688,1688,20
|
|
20231023,115000,278246316,1690,1690,1690,1690,5256
|
|
20231023,114900,269363676,1690,1690,1690,1690,0
|
|
20231023,114800,269363676,1690,1695,1695,1690,7659
|
|
20231023,114700,256418507,1695,1695,1695,1695,0
|
|
20231023,114600,256418507,1695,1695,1695,1695,0
|
|
20231023,114500,256418507,1695,1695,1695,1695,0
|
|
20231023,114400,256418507,1695,1695,1695,1695,0
|
|
20231023,114300,256418507,1695,1695,1695,1695,0
|
|
20231023,114200,256418507,1695,1695,1695,1695,0
|
|
20231023,114100,256418507,1695,1695,1695,1695,0
|
|
20231023,114000,256418507,1695,1695,1695,1695,0
|
|
20231023,113900,256418507,1695,1695,1695,1695,0
|
|
20231023,113800,256418507,1695,1695,1695,1695,275
|
|
20231023,113700,255952382,1695,1695,1695,1695,268
|
|
20231023,113600,255498122,1699,1699,1699,1699,0
|
|
20231023,113500,255498122,1699,1699,1699,1699,0
|
|
20231023,113400,255498122,1699,1699,1699,1699,0
|
|
20231023,113300,255498122,1699,1699,1699,1699,0
|
|
20231023,113200,255498122,1699,1699,1699,1699,1
|
|
20231023,113100,255496423,1698,1698,1698,1698,12
|
|
20231023,113000,255476047,1700,1700,1700,1700,0
|
|
20231023,112900,255476047,1700,1700,1700,1700,0
|
|
20231023,112800,255476047,1700,1700,1700,1700,0
|
|
20231023,112700,255476047,1700,1700,1700,1700,0
|
|
20231023,112600,255476047,1700,1700,1700,1700,5010
|
|
20231023,112500,246959047,1700,1700,1700,1700,0
|
|
20231023,112400,246959047,1700,1700,1700,1700,0
|
|
20231023,112300,246959047,1700,1700,1700,1700,0
|
|
20231023,112200,246959047,1700,1700,1700,1700,0
|
|
20231023,112100,246959047,1700,1700,1700,1700,0
|
|
20231023,112000,246959047,1700,1700,1700,1700,0
|
|
20231023,111900,246959047,1700,1700,1700,1700,0
|
|
20231023,111800,246959047,1700,1700,1700,1700,0
|
|
20231023,111700,246959047,1700,1700,1700,1700,1
|
|
20231023,111600,246957347,1700,1700,1700,1700,0
|
|
20231023,111500,246957347,1700,1700,1700,1700,0
|
|
20231023,111400,246957347,1700,1700,1700,1700,0
|
|
20231023,111300,246957347,1700,1700,1700,1700,0
|
|
20231023,111200,246957347,1700,1700,1700,1700,0
|
|
20231023,111100,246957347,1700,1700,1700,1700,0
|
|
20231023,111000,246957347,1700,1700,1700,1700,0
|
|
20231023,110900,246957347,1700,1700,1700,1700,0
|
|
20231023,110800,246957347,1700,1700,1700,1700,0
|
|
20231023,110700,246957347,1700,1700,1700,1700,0
|
|
20231023,110600,246957347,1700,1700,1700,1700,0
|
|
20231023,110500,246957347,1700,1700,1700,1700,0
|
|
20231023,110400,246957347,1700,1700,1700,1700,0
|
|
20231023,110300,246957347,1700,1700,1700,1700,0
|
|
20231023,110200,246957347,1700,1700,1700,1700,0
|
|
20231023,110100,246957347,1700,1700,1700,1700,0
|
|
20231023,110000,246957347,1700,1700,1700,1700,0
|
|
20231023,105900,246957347,1700,1700,1700,1700,0
|
|
20231023,105800,246957347,1700,1700,1700,1700,1
|
|
20231023,105700,246955647,1700,1700,1700,1700,1
|
|
20231023,105600,246953947,1695,1695,1695,1695,0
|
|
20231023,105500,246953947,1695,1695,1695,1695,0
|
|
20231023,105400,246953947,1695,1699,1699,1695,900
|
|
20231023,105300,245428015,1699,1699,1699,1699,0
|
|
20231023,105200,245428015,1699,1699,1699,1699,0
|
|
20231023,105100,245428015,1699,1699,1699,1699,0
|
|
20231023,105000,245428015,1699,1699,1699,1699,0
|
|
20231023,104900,245428015,1699,1699,1699,1699,0
|
|
20231023,104800,245428015,1699,1700,1700,1699,250
|
|
20231023,104700,245003024,1700,1700,1700,1700,0
|
|
20231023,104600,245003024,1700,1700,1700,1700,0
|
|
20231023,104500,245003024,1700,1700,1700,1700,0
|
|
20231023,104400,245003024,1700,1700,1700,1700,0
|
|
20231023,104300,245003024,1700,1700,1700,1700,0
|
|
20231023,104200,245003024,1700,1700,1700,1700,0
|
|
20231023,104100,245003024,1700,1700,1700,1700,0
|
|
20231023,104000,245003024,1700,1700,1700,1700,0
|
|
20231023,103900,245003024,1700,1700,1700,1700,0
|
|
20231023,103800,245003024,1700,1700,1700,1700,0
|
|
20231023,103700,245003024,1700,1700,1700,1700,1
|
|
20231023,103600,245001324,1707,1707,1707,1707,0
|
|
20231023,103500,245001324,1707,1707,1707,1707,0
|
|
20231023,103400,245001324,1707,1707,1707,1707,0
|
|
20231023,103300,245001324,1707,1707,1707,1707,0
|
|
20231023,103200,245001324,1707,1707,1707,1707,0
|
|
20231023,103100,245001324,1707,1707,1707,1707,0
|
|
20231023,103000,245001324,1707,1707,1707,1707,0
|
|
20231023,102900,245001324,1707,1707,1707,1707,0
|
|
20231023,102800,245001324,1707,1707,1707,1707,2
|
|
20231023,102700,244997910,1695,1695,1695,1695,0
|
|
20231023,102600,244997910,1695,1695,1695,1695,0
|
|
20231023,102500,244997910,1695,1695,1695,1695,0
|
|
20231023,102400,244997910,1695,1696,1696,1695,279
|
|
20231023,102300,244525000,1696,1696,1696,1696,0
|
|
20231023,102200,244525000,1696,1700,1700,1696,2871
|
|
20231023,102100,239654872,1707,1707,1707,1707,2
|
|
20231023,102000,239651458,1707,1707,1707,1707,28
|
|
20231023,101900,239603662,1708,1708,1708,1708,30
|
|
20231023,101800,239552422,1708,1708,1708,1708,0
|
|
20231023,101700,239552422,1708,1708,1708,1708,2
|
|
20231023,101600,239549006,1703,1703,1703,1703,0
|
|
20231023,101500,239549006,1703,1703,1703,1703,189
|
|
20231023,101400,239227139,1703,1703,1703,1703,40
|
|
20231023,101300,239159019,1711,1711,1711,1711,0
|
|
20231023,101200,239159019,1711,1711,1711,1711,0
|
|
20231023,101100,239159019,1711,1711,1711,1711,0
|
|
20231023,101000,239159019,1711,1711,1711,1711,0
|
|
20231023,100900,239159019,1711,1711,1711,1711,0
|
|
20231023,100800,239159019,1711,1711,1711,1711,0
|
|
20231023,100700,239159019,1711,1711,1711,1711,127
|
|
20231023,100600,238941722,1712,1712,1712,1712,217
|
|
20231023,100500,238570218,1714,1714,1714,1714,0
|
|
20231023,100400,238570218,1714,1714,1714,1714,1
|
|
20231023,100300,238568504,1715,1715,1715,1715,370
|
|
20231023,100200,237933954,1718,1718,1718,1717,289
|
|
20231023,100100,237437455,1718,1718,1718,1718,341
|
|
20231023,100000,236851617,1720,1720,1720,1720,2
|
|
20231023,095900,236848177,1703,1703,1703,1703,0
|
|
20231023,095800,236848177,1703,1703,1703,1703,0
|
|
20231023,095700,236848177,1703,1703,1703,1703,1
|
|
20231023,095600,236846474,1717,1717,1717,1717,100
|
|
20231023,095500,236674774,1717,1717,1717,1717,0
|
|
20231023,095400,236674774,1717,1716,1717,1716,1200
|
|
20231023,095300,234615305,1716,1715,1716,1715,2000
|
|
20231023,095200,231183879,1715,1701,1715,1701,3000
|
|
20231023,095100,226053040,1700,1700,1700,1700,0
|
|
20231023,095000,226053040,1700,1700,1700,1700,157
|
|
20231023,094900,225786140,1700,1700,1700,1700,9
|
|
20231023,094800,225770840,1694,1694,1694,1694,0
|
|
20231023,094700,225770840,1694,1691,1694,1690,724
|
|
20231023,094600,224546667,1691,1704,1704,1691,1368
|
|
20231023,094500,222222350,1704,1704,1704,1704,264
|
|
20231023,094400,221772494,1709,1707,1709,1707,10541
|
|
20231023,094300,203757927,1709,1700,1709,1700,23
|
|
20231023,094200,203718809,1709,1710,1710,1709,440
|
|
20231023,094100,202966834,1710,1688,1710,1688,4509
|
|
20231023,094000,195355598,1687,1687,1687,1687,1507
|
|
20231023,093900,192813289,1687,1687,1687,1687,0
|
|
20231023,093800,192813289,1687,1687,1687,1687,501
|
|
20231023,093700,191968102,1678,1678,1678,1678,0
|
|
20231023,093600,191968102,1678,1678,1686,1678,2441
|
|
20231023,093500,187869776,1676,1685,1685,1676,154
|
|
20231023,093400,187611663,1685,1686,1686,1684,301
|
|
20231023,093300,187104498,1687,1684,1688,1684,1107
|
|
20231023,093200,185236079,1686,1686,1686,1686,0
|
|
20231023,093100,185236079,1686,1685,1686,1685,280
|
|
20231023,093000,184764278,1685,1688,1688,1685,164
|
|
20231023,092900,184487458,1676,1670,1676,1669,3237
|
|
20231023,092800,179073758,1668,1675,1675,1668,56
|
|
20231023,092700,178980270,1675,1685,1689,1675,4187
|
|
20231023,092600,171937163,1691,1691,1691,1691,20
|
|
20231023,092500,171903343,1697,1696,1697,1694,502
|
|
20231023,092400,171051455,1697,1697,1697,1685,505
|
|
20231023,092300,170194872,1697,1697,1697,1697,601
|
|
20231023,092200,169174975,1695,1695,1695,1695,10040
|
|
20231023,092100,152157175,1700,1696,1700,1696,1723
|
|
20231023,092000,149233339,1695,1697,1697,1695,1109
|
|
20231023,091900,147353366,1697,1706,1707,1697,1584
|
|
20231023,091800,144661194,1708,1699,1708,1698,352
|
|
20231023,091700,144062374,1711,1714,1714,1700,1237
|
|
20231023,091600,141955629,1716,1707,1716,1706,1312
|
|
20231023,091500,139716892,1710,1710,1710,1710,303
|
|
20231023,091400,139198762,1710,1712,1720,1710,3959
|
|
20231023,091300,132426442,1719,1721,1721,1713,3838
|
|
20231023,091200,125839676,1721,1726,1726,1721,1839
|
|
20231023,091100,122666099,1727,1727,1727,1727,0
|
|
20231023,091000,122666099,1727,1729,1729,1716,1148
|
|
20231023,090900,120683418,1740,1727,1740,1727,2778
|
|
20231023,090800,115869912,1727,1728,1728,1727,356
|
|
20231023,090700,115254852,1728,1720,1728,1720,1666
|
|
20231023,090600,112378937,1700,1700,1700,1700,0
|
|
20231023,090500,112378937,1700,1687,1708,1680,15875
|
|
20231023,090400,85439132,1695,1695,1695,1695,3000
|
|
20231023,090300,80354132,1701,1687,1701,1687,29
|
|
20231023,090200,80304817,1702,1688,1703,1688,5110
|
|
20231023,090100,71627666,1688,1688,1688,1688,0
|
|
20231023,090000,71627666,1688,1695,1705,1688,42257
|