594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,185100,936018990,1716,1716,1716,1716,12622
|
|
20231024,185000,936018990,1716,1716,1716,1716,0
|
|
20231024,184900,936018990,1716,1716,1716,1716,0
|
|
20231024,184800,936018990,1716,1716,1716,1716,0
|
|
20231024,184700,936018990,1716,1716,1716,1716,0
|
|
20231024,184600,936018990,1716,1716,1716,1716,0
|
|
20231024,184500,936018990,1716,1716,1716,1716,0
|
|
20231024,184400,936018990,1716,1716,1716,1716,0
|
|
20231024,184300,936018990,1716,1716,1716,1716,0
|
|
20231024,184200,936018990,1716,1716,1716,1716,0
|
|
20231024,184100,936018990,1716,1716,1716,1716,0
|
|
20231024,184000,936018990,1716,1716,1716,1716,0
|
|
20231024,183900,936018990,1716,1716,1716,1716,0
|
|
20231024,183800,936018990,1716,1716,1716,1716,0
|
|
20231024,183700,936018990,1716,1716,1716,1716,0
|
|
20231024,183600,936018990,1716,1716,1716,1716,0
|
|
20231024,183500,936018990,1716,1716,1716,1716,0
|
|
20231024,183400,936018990,1716,1716,1716,1716,0
|
|
20231024,183300,936018990,1716,1716,1716,1716,0
|
|
20231024,183200,936018990,1716,1716,1716,1716,0
|
|
20231024,183100,936018990,1716,1716,1716,1716,0
|
|
20231024,183000,936018990,1716,1716,1716,1716,0
|
|
20231024,182900,936018990,1716,1716,1716,1716,0
|
|
20231024,182800,936018990,1716,1716,1716,1716,0
|
|
20231024,182700,936018990,1716,1716,1716,1716,0
|
|
20231024,182600,936018990,1716,1716,1716,1716,0
|
|
20231024,182500,936018990,1716,1716,1716,1716,0
|
|
20231024,182400,936018990,1716,1716,1716,1716,0
|
|
20231024,182300,936018990,1716,1716,1716,1716,0
|
|
20231024,182200,936018990,1716,1716,1716,1716,0
|
|
20231024,182100,936018990,1716,1716,1716,1716,12622
|
|
20231024,182000,936018990,1716,1716,1716,1716,0
|
|
20231024,181900,936018990,1716,1716,1716,1716,0
|
|
20231024,181800,936018990,1716,1716,1716,1716,0
|
|
20231024,181700,936018990,1716,1716,1716,1716,0
|
|
20231024,181600,936018990,1716,1716,1716,1716,0
|
|
20231024,181500,936018990,1716,1716,1716,1716,0
|
|
20231024,181400,936018990,1716,1716,1716,1716,0
|
|
20231024,181300,936018990,1716,1716,1716,1716,0
|
|
20231024,181200,936018990,1716,1716,1716,1716,0
|
|
20231024,181100,936018990,1716,1716,1716,1716,0
|
|
20231024,181000,936018990,1716,1716,1716,1716,0
|
|
20231024,180900,936018990,1716,1716,1716,1716,0
|
|
20231024,180800,936018990,1716,1716,1716,1716,0
|
|
20231024,180700,936018990,1716,1716,1716,1716,0
|
|
20231024,180600,936018990,1716,1716,1716,1716,0
|
|
20231024,180500,936018990,1716,1716,1716,1716,0
|
|
20231024,180400,936018990,1716,1716,1716,1716,0
|
|
20231024,180300,936018990,1716,1716,1716,1716,0
|
|
20231024,180200,936018990,1716,1716,1716,1716,0
|
|
20231024,180100,936018990,1716,1716,1716,1716,0
|
|
20231024,180000,936018990,1716,1716,1716,1716,0
|
|
20231024,175900,936018990,1716,1716,1716,1716,0
|
|
20231024,175800,936018990,1716,1716,1716,1716,0
|
|
20231024,175700,936018990,1716,1716,1716,1716,0
|
|
20231024,175600,936018990,1716,1716,1716,1716,0
|
|
20231024,175500,936018990,1716,1716,1716,1716,0
|
|
20231024,175400,936018990,1716,1716,1716,1716,0
|
|
20231024,175300,936018990,1716,1716,1716,1716,0
|
|
20231024,175200,936018990,1716,1716,1716,1716,0
|
|
20231024,175100,936018990,1716,1716,1716,1716,12622
|
|
20231024,175000,936018990,1716,1716,1716,1716,0
|
|
20231024,174900,936018990,1716,1716,1716,1716,0
|
|
20231024,174800,936018990,1716,1716,1716,1716,0
|
|
20231024,174700,936018990,1716,1716,1716,1716,0
|
|
20231024,174600,936018990,1716,1716,1716,1716,0
|
|
20231024,174500,936018990,1716,1716,1716,1716,0
|
|
20231024,174400,936018990,1716,1716,1716,1716,0
|
|
20231024,174300,936018990,1716,1716,1716,1716,0
|
|
20231024,174200,936018990,1716,1716,1716,1716,0
|
|
20231024,174100,936018990,1716,1716,1716,1716,0
|
|
20231024,174000,936018990,1716,1716,1716,1716,0
|
|
20231024,173900,936018990,1716,1716,1716,1716,0
|
|
20231024,173800,936018990,1716,1716,1716,1716,0
|
|
20231024,173700,936018990,1716,1716,1716,1716,0
|
|
20231024,173600,936018990,1716,1716,1716,1716,0
|
|
20231024,173500,936018990,1716,1716,1716,1716,0
|
|
20231024,173400,936018990,1716,1716,1716,1716,0
|
|
20231024,173300,936018990,1716,1716,1716,1716,0
|
|
20231024,173200,936018990,1716,1716,1716,1716,0
|
|
20231024,173100,936018990,1716,1716,1716,1716,0
|
|
20231024,173000,936018990,1716,1716,1716,1716,0
|
|
20231024,172900,936018990,1716,1716,1716,1716,0
|
|
20231024,172800,936018990,1716,1716,1716,1716,0
|
|
20231024,172700,936018990,1716,1716,1716,1716,0
|
|
20231024,172600,936018990,1716,1716,1716,1716,0
|
|
20231024,172500,936018990,1716,1716,1716,1716,0
|
|
20231024,172400,936018990,1716,1716,1716,1716,0
|
|
20231024,172300,936018990,1716,1716,1716,1716,0
|
|
20231024,172200,936018990,1716,1716,1716,1716,0
|
|
20231024,172100,936018990,1716,1716,1716,1716,12622
|
|
20231024,172000,936018990,1716,1716,1716,1716,0
|
|
20231024,171900,936018990,1716,1716,1716,1716,0
|
|
20231024,171800,936018990,1716,1716,1716,1716,0
|
|
20231024,171700,936018990,1716,1716,1716,1716,0
|
|
20231024,171600,936018990,1716,1716,1716,1716,0
|
|
20231024,171500,936018990,1716,1716,1716,1716,0
|
|
20231024,171400,936018990,1716,1716,1716,1716,0
|
|
20231024,171300,936018990,1716,1716,1716,1716,0
|
|
20231024,171200,936018990,1716,1716,1716,1716,0
|
|
20231024,171100,936018990,1716,1716,1716,1716,0
|
|
20231024,171000,936018990,1716,1716,1716,1716,0
|
|
20231024,170900,936018990,1716,1716,1716,1716,0
|
|
20231024,170800,936018990,1716,1716,1716,1716,0
|
|
20231024,170700,936018990,1716,1716,1716,1716,0
|
|
20231024,170600,936018990,1716,1716,1716,1716,0
|
|
20231024,170500,936018990,1716,1716,1716,1716,0
|
|
20231024,170400,936018990,1716,1716,1716,1716,0
|
|
20231024,170300,936018990,1716,1716,1716,1716,0
|
|
20231024,170200,936018990,1716,1716,1716,1716,0
|
|
20231024,170100,936018990,1716,1716,1716,1716,0
|
|
20231024,170000,936018990,1716,1716,1716,1716,0
|
|
20231024,165900,936018990,1716,1716,1716,1716,0
|
|
20231024,165800,936018990,1716,1716,1716,1716,0
|
|
20231024,165700,936018990,1716,1716,1716,1716,0
|
|
20231024,165600,936018990,1716,1716,1716,1716,0
|
|
20231024,165500,936018990,1716,1716,1716,1716,0
|
|
20231024,165400,936018990,1716,1716,1716,1716,0
|
|
20231024,165300,936018990,1716,1716,1716,1716,0
|
|
20231024,165200,936018990,1716,1716,1716,1716,0
|
|
20231024,165100,936018990,1716,1716,1716,1716,12622
|
|
20231024,165000,936018990,1716,1716,1716,1716,0
|
|
20231024,164900,936018990,1716,1716,1716,1716,0
|
|
20231024,164800,936018990,1716,1716,1716,1716,0
|
|
20231024,164700,936018990,1716,1716,1716,1716,0
|
|
20231024,164600,936018990,1716,1716,1716,1716,0
|
|
20231024,164500,936018990,1716,1716,1716,1716,0
|
|
20231024,164400,936018990,1716,1716,1716,1716,0
|
|
20231024,164300,936018990,1716,1716,1716,1716,0
|
|
20231024,164200,936018990,1716,1716,1716,1716,0
|
|
20231024,164100,936018990,1716,1716,1716,1716,0
|
|
20231024,164000,936018990,1716,1716,1716,1716,0
|
|
20231024,163900,936018990,1716,1716,1716,1716,0
|
|
20231024,163800,936018990,1716,1716,1716,1716,0
|
|
20231024,163700,936018990,1716,1716,1716,1716,0
|
|
20231024,163600,936018990,1716,1716,1716,1716,0
|
|
20231024,163500,936018990,1716,1716,1716,1716,0
|
|
20231024,163400,936018990,1716,1716,1716,1716,0
|
|
20231024,163300,936018990,1716,1716,1716,1716,0
|
|
20231024,163200,936018990,1716,1716,1716,1716,0
|
|
20231024,163100,936018990,1716,1716,1716,1716,0
|
|
20231024,163000,936018990,1716,1716,1716,1716,0
|
|
20231024,162900,936018990,1716,1716,1716,1716,0
|
|
20231024,162800,936018990,1716,1716,1716,1716,0
|
|
20231024,162700,936018990,1716,1716,1716,1716,0
|
|
20231024,162600,936018990,1716,1716,1716,1716,0
|
|
20231024,162500,936018990,1716,1716,1716,1716,0
|
|
20231024,162400,936018990,1716,1716,1716,1716,0
|
|
20231024,162300,936018990,1716,1716,1716,1716,0
|
|
20231024,162200,936018990,1716,1716,1716,1716,0
|
|
20231024,162100,936018990,1716,1716,1716,1716,12622
|
|
20231024,162000,936018990,1716,1716,1716,1716,0
|
|
20231024,161900,936018990,1716,1716,1716,1716,0
|
|
20231024,161800,936018990,1716,1716,1716,1716,0
|
|
20231024,161700,936018990,1716,1716,1716,1716,0
|
|
20231024,161600,936018990,1716,1716,1716,1716,0
|
|
20231024,161500,936018990,1716,1716,1716,1716,0
|
|
20231024,161400,936018990,1716,1716,1716,1716,0
|
|
20231024,161300,936018990,1716,1716,1716,1716,0
|
|
20231024,161200,936018990,1716,1716,1716,1716,0
|
|
20231024,161100,936018990,1716,1716,1716,1716,0
|
|
20231024,161000,936018990,1716,1716,1716,1716,0
|
|
20231024,160900,936018990,1716,1716,1716,1716,0
|
|
20231024,160800,936018990,1716,1716,1716,1716,0
|
|
20231024,160700,936018990,1716,1716,1716,1716,0
|
|
20231024,160600,936018990,1716,1716,1716,1716,0
|
|
20231024,160500,936018990,1716,1716,1716,1716,0
|
|
20231024,160400,936018990,1716,1716,1716,1716,0
|
|
20231024,160300,936018990,1716,1716,1716,1716,0
|
|
20231024,160200,936018990,1716,1716,1716,1716,0
|
|
20231024,160100,936018990,1716,1716,1716,1716,0
|
|
20231024,160000,936018990,1716,1716,1716,1716,0
|
|
20231024,155900,936018990,1716,1716,1716,1716,0
|
|
20231024,155800,936018990,1716,1716,1716,1716,0
|
|
20231024,155700,936018990,1716,1716,1716,1716,0
|
|
20231024,155600,936018990,1716,1716,1716,1716,0
|
|
20231024,155500,936018990,1716,1716,1716,1716,0
|
|
20231024,155400,936018990,1716,1716,1716,1716,0
|
|
20231024,155300,936018990,1716,1716,1716,1716,0
|
|
20231024,155200,936018990,1716,1716,1716,1716,0
|
|
20231024,155100,936018990,1716,1716,1716,1716,12622
|
|
20231024,155000,936018990,1716,1716,1716,1716,0
|
|
20231024,154900,936018990,1716,1716,1716,1716,0
|
|
20231024,154800,936018990,1716,1716,1716,1716,0
|
|
20231024,154700,936018990,1716,1716,1716,1716,0
|
|
20231024,154600,936018990,1716,1716,1716,1716,0
|
|
20231024,154500,936018990,1716,1716,1716,1716,0
|
|
20231024,154400,936018990,1716,1716,1716,1716,0
|
|
20231024,154300,936018990,1716,1716,1716,1716,0
|
|
20231024,154200,936018990,1716,1716,1716,1716,0
|
|
20231024,154100,936018990,1716,1716,1716,1716,0
|
|
20231024,154000,936018990,1716,1716,1716,1716,0
|
|
20231024,153900,936018990,1716,1716,1716,1716,0
|
|
20231024,153800,936018990,1716,1716,1716,1716,0
|
|
20231024,153700,936018990,1716,1716,1716,1716,0
|
|
20231024,153600,936018990,1716,1716,1716,1716,0
|
|
20231024,153500,936018990,1716,1716,1716,1716,0
|
|
20231024,153400,936018990,1716,1716,1716,1716,0
|
|
20231024,153300,936018990,1716,1716,1716,1716,0
|
|
20231024,153200,936018990,1716,1716,1716,1716,0
|
|
20231024,153100,936018990,1716,1716,1716,1716,0
|
|
20231024,153000,936018990,1716,1716,1716,1716,12622
|
|
20231024,152900,914359638,1712,1712,1712,1712,0
|
|
20231024,152800,914359638,1712,1712,1712,1712,0
|
|
20231024,152700,914359638,1712,1712,1712,1712,0
|
|
20231024,152600,914359638,1712,1712,1712,1712,0
|
|
20231024,152500,914359638,1712,1712,1712,1712,0
|
|
20231024,152400,914359638,1712,1712,1712,1712,0
|
|
20231024,152300,914359638,1712,1712,1712,1712,0
|
|
20231024,152200,914359638,1712,1712,1712,1712,0
|
|
20231024,152100,914359638,1712,1712,1712,1712,0
|
|
20231024,152000,914359638,1712,1712,1712,1712,0
|
|
20231024,151900,914359638,1712,1712,1712,1712,572
|
|
20231024,151800,913380374,1713,1715,1715,1713,65
|
|
20231024,151700,913268909,1680,1680,1680,1680,0
|
|
20231024,151600,913268909,1680,1680,1680,1680,0
|
|
20231024,151500,913268909,1680,1712,1712,1680,13120
|
|
20231024,151400,891066411,1720,1720,1720,1720,0
|
|
20231024,151300,891066411,1720,1718,1720,1718,1200
|
|
20231024,151200,889002431,1720,1720,1722,1711,5627
|
|
20231024,151100,879324041,1720,1720,1720,1720,2639
|
|
20231024,151000,874784961,1720,1719,1720,1719,990
|
|
20231024,150900,873082714,1720,1720,1720,1720,0
|
|
20231024,150800,873082714,1720,1720,1720,1720,0
|
|
20231024,150700,873082714,1720,1720,1720,1720,4457
|
|
20231024,150600,865416674,1720,1721,1722,1720,4006
|
|
20231024,150500,858525944,1722,1719,1722,1719,7958
|
|
20231024,150400,844837136,1720,1720,1720,1720,0
|
|
20231024,150300,844837136,1720,1720,1720,1720,0
|
|
20231024,150200,844837136,1720,1720,1720,1720,667
|
|
20231024,150100,843689896,1720,1720,1721,1720,2733
|
|
20231024,150000,838987498,1720,1720,1720,1720,1200
|
|
20231024,145900,836923498,1720,1720,1720,1720,0
|
|
20231024,145800,836923498,1720,1720,1720,1720,0
|
|
20231024,145700,836923498,1720,1720,1720,1720,1000
|
|
20231024,145600,835203498,1721,1721,1721,1721,0
|
|
20231024,145500,835203498,1721,1721,1721,1721,0
|
|
20231024,145400,835203498,1721,1720,1721,1720,2300
|
|
20231024,145300,831246198,1720,1720,1720,1720,0
|
|
20231024,145200,831246198,1720,1720,1720,1720,0
|
|
20231024,145100,831246198,1720,1720,1720,1720,884
|
|
20231024,145000,829725718,1720,1713,1721,1713,23169
|
|
20231024,144900,790017499,1720,1720,1720,1720,3000
|
|
20231024,144800,784857499,1720,1719,1720,1719,1954
|
|
20231024,144700,781497573,1717,1717,1717,1717,96
|
|
20231024,144600,781332741,1716,1713,1716,1713,3684
|
|
20231024,144500,775017063,1713,1713,1713,1713,0
|
|
20231024,144400,775017063,1713,1713,1713,1713,0
|
|
20231024,144300,775017063,1713,1713,1713,1713,0
|
|
20231024,144200,775017063,1713,1713,1713,1713,0
|
|
20231024,144100,775017063,1713,1713,1713,1713,0
|
|
20231024,144000,775017063,1713,1713,1713,1713,0
|
|
20231024,143900,775017063,1713,1713,1713,1713,0
|
|
20231024,143800,775017063,1713,1715,1715,1701,6013
|
|
20231024,143700,764772174,1702,1702,1702,1702,0
|
|
20231024,143600,764772174,1702,1707,1716,1701,16502
|
|
20231024,143500,736654426,1717,1717,1717,1717,304
|
|
20231024,143400,736132458,1717,1717,1717,1717,1091
|
|
20231024,143300,734259211,1717,1717,1717,1717,0
|
|
20231024,143200,734259211,1717,1717,1717,1717,1
|
|
20231024,143100,734257494,1702,1702,1702,1702,0
|
|
20231024,143000,734257494,1702,1706,1706,1702,5000
|
|
20231024,142900,725736338,1705,1705,1705,1705,0
|
|
20231024,142800,725736338,1705,1705,1705,1705,0
|
|
20231024,142700,725736338,1705,1710,1710,1705,2000
|
|
20231024,142600,722324868,1722,1711,1722,1710,3801
|
|
20231024,142500,715815451,1725,1720,1725,1720,1001
|
|
20231024,142400,714093726,1720,1720,1725,1720,3888
|
|
20231024,142300,707401926,1724,1720,1724,1720,2980
|
|
20231024,142200,702273270,1720,1720,1720,1720,0
|
|
20231024,142100,702273270,1720,1720,1720,1720,498
|
|
20231024,142000,701416710,1720,1715,1722,1713,7555
|
|
20231024,141900,688449604,1715,1720,1720,1715,4653
|
|
20231024,141800,680456444,1726,1726,1726,1726,50
|
|
20231024,141700,680370144,1727,1727,1727,1727,0
|
|
20231024,141600,680370144,1727,1727,1727,1727,0
|
|
20231024,141500,680370144,1727,1724,1727,1724,700
|
|
20231024,141400,679162044,1725,1718,1725,1718,12313
|
|
20231024,141300,657964100,1713,1713,1713,1713,836
|
|
20231024,141200,656532032,1719,1719,1719,1719,0
|
|
20231024,141100,656532032,1719,1700,1719,1700,20306
|
|
20231024,141000,621811324,1711,1704,1711,1704,973
|
|
20231024,140900,620146731,1704,1704,1704,1704,0
|
|
20231024,140800,620146731,1704,1704,1704,1704,0
|
|
20231024,140700,620146731,1704,1704,1704,1704,0
|
|
20231024,140600,620146731,1704,1704,1704,1704,0
|
|
20231024,140500,620146731,1704,1704,1704,1704,0
|
|
20231024,140400,620146731,1704,1704,1704,1704,0
|
|
20231024,140300,620146731,1704,1704,1704,1704,0
|
|
20231024,140200,620146731,1704,1704,1704,1704,1555
|
|
20231024,140100,617497011,1701,1701,1701,1701,0
|
|
20231024,140000,617497011,1701,1701,1701,1701,0
|
|
20231024,135900,617497011,1701,1700,1701,1699,1601
|
|
20231024,135800,614773915,1701,1701,1701,1701,0
|
|
20231024,135700,614773915,1701,1701,1701,1701,0
|
|
20231024,135600,614773915,1701,1701,1701,1701,1
|
|
20231024,135500,614772214,1701,1701,1701,1701,263
|
|
20231024,135400,614324851,1700,1700,1701,1700,18
|
|
20231024,135300,614294241,1701,1698,1701,1698,1071
|
|
20231024,135200,612475335,1698,1698,1698,1698,0
|
|
20231024,135100,612475335,1698,1698,1698,1698,0
|
|
20231024,135000,612475335,1698,1698,1698,1698,0
|
|
20231024,134900,612475335,1698,1698,1698,1698,0
|
|
20231024,134800,612475335,1698,1698,1698,1698,0
|
|
20231024,134700,612475335,1698,1698,1698,1698,0
|
|
20231024,134600,612475335,1698,1698,1698,1698,0
|
|
20231024,134500,612475335,1698,1698,1698,1698,0
|
|
20231024,134400,612475335,1698,1698,1698,1698,0
|
|
20231024,134300,612475335,1698,1698,1698,1698,0
|
|
20231024,134200,612475335,1698,1698,1698,1698,0
|
|
20231024,134100,612475335,1698,1698,1698,1698,10
|
|
20231024,134000,612458355,1692,1692,1692,1692,0
|
|
20231024,133900,612458355,1692,1692,1692,1692,0
|
|
20231024,133800,612458355,1692,1692,1692,1692,0
|
|
20231024,133700,612458355,1692,1692,1692,1692,0
|
|
20231024,133600,612458355,1692,1692,1692,1692,0
|
|
20231024,133500,612458355,1692,1692,1692,1692,0
|
|
20231024,133400,612458355,1692,1692,1692,1692,0
|
|
20231024,133300,612458355,1692,1686,1692,1676,2066
|
|
20231024,133200,608969757,1686,1686,1686,1686,300
|
|
20231024,133100,608463957,1687,1684,1687,1672,8873
|
|
20231024,133000,593549344,1684,1698,1698,1684,3691
|
|
20231024,132900,587322375,1687,1687,1687,1687,0
|
|
20231024,132800,587322375,1687,1690,1690,1687,11600
|
|
20231024,132700,567735568,1690,1690,1690,1690,1
|
|
20231024,132600,567733878,1701,1694,1701,1690,3529
|
|
20231024,132500,561768493,1693,1697,1697,1693,2700
|
|
20231024,132400,557194917,1695,1701,1701,1695,7300
|
|
20231024,132300,544812029,1705,1705,1705,1705,0
|
|
20231024,132200,544812029,1705,1705,1705,1705,0
|
|
20231024,132100,544812029,1705,1705,1705,1705,186
|
|
20231024,132000,544494899,1705,1703,1705,1703,3155
|
|
20231024,131900,539119932,1702,1702,1702,1702,3215
|
|
20231024,131800,533648002,1710,1710,1710,1710,0
|
|
20231024,131700,533648002,1710,1710,1710,1710,0
|
|
20231024,131600,533648002,1710,1710,1710,1710,0
|
|
20231024,131500,533648002,1710,1710,1710,1710,0
|
|
20231024,131400,533648002,1710,1710,1710,1710,0
|
|
20231024,131300,533648002,1710,1710,1710,1710,500
|
|
20231024,131200,532793002,1712,1712,1712,1712,0
|
|
20231024,131100,532793002,1712,1712,1712,1712,0
|
|
20231024,131000,532793002,1712,1712,1712,1712,0
|
|
20231024,130900,532793002,1712,1712,1712,1712,0
|
|
20231024,130800,532793002,1712,1712,1712,1712,40
|
|
20231024,130700,532724522,1712,1712,1712,1712,0
|
|
20231024,130600,532724522,1712,1712,1712,1712,1
|
|
20231024,130500,532722810,1700,1700,1700,1700,0
|
|
20231024,130400,532722810,1700,1700,1700,1700,0
|
|
20231024,130300,532722810,1700,1700,1700,1700,0
|
|
20231024,130200,532722810,1700,1700,1700,1700,1
|
|
20231024,130100,532721110,1712,1712,1712,1712,2
|
|
20231024,130000,532717686,1696,1696,1696,1696,0
|
|
20231024,125900,532717686,1696,1696,1696,1696,0
|
|
20231024,125800,532717686,1696,1696,1696,1696,0
|
|
20231024,125700,532717686,1696,1696,1696,1696,0
|
|
20231024,125600,532717686,1696,1709,1709,1696,5000
|
|
20231024,125500,524221747,1713,1713,1713,1713,3200
|
|
20231024,125400,518740147,1713,1713,1713,1713,0
|
|
20231024,125300,518740147,1713,1713,1713,1713,0
|
|
20231024,125200,518740147,1713,1713,1713,1713,88
|
|
20231024,125100,518589403,1713,1713,1713,1713,0
|
|
20231024,125000,518589403,1713,1713,1713,1713,0
|
|
20231024,124900,518589403,1713,1713,1713,1713,1267
|
|
20231024,124800,516419032,1724,1724,1724,1724,0
|
|
20231024,124700,516419032,1724,1713,1724,1713,4
|
|
20231024,124600,516412147,1714,1714,1714,1714,0
|
|
20231024,124500,516412147,1714,1716,1716,1714,4600
|
|
20231024,124400,508524833,1716,1716,1716,1716,20
|
|
20231024,124300,508490513,1725,1716,1725,1716,1502
|
|
20231024,124200,505913063,1716,1723,1725,1716,257
|
|
20231024,124100,505471669,1723,1723,1723,1723,354
|
|
20231024,124000,504861727,1723,1723,1723,1723,0
|
|
20231024,123900,504861727,1723,1723,1723,1723,0
|
|
20231024,123800,504861727,1723,1723,1723,1723,103
|
|
20231024,123700,504684258,1729,1729,1729,1729,0
|
|
20231024,123600,504684258,1729,1729,1729,1729,0
|
|
20231024,123500,504684258,1729,1729,1729,1729,0
|
|
20231024,123400,504684258,1729,1729,1729,1729,20
|
|
20231024,123300,504649678,1729,1729,1729,1729,0
|
|
20231024,123200,504649678,1729,1728,1729,1728,35
|
|
20231024,123100,504589165,1729,1729,1729,1729,931
|
|
20231024,123000,502979466,1723,1723,1723,1723,254
|
|
20231024,122900,502541824,1727,1727,1727,1727,100
|
|
20231024,122800,502369124,1727,1727,1727,1727,2
|
|
20231024,122700,502365670,1714,1726,1726,1714,1431
|
|
20231024,122600,499906650,1727,1727,1727,1727,0
|
|
20231024,122500,499906650,1727,1726,1727,1726,59
|
|
20231024,122400,499804759,1727,1727,1727,1727,117
|
|
20231024,122300,499602700,1726,1730,1730,1726,4206
|
|
20231024,122200,492342626,1734,1734,1734,1734,0
|
|
20231024,122100,492342626,1734,1734,1734,1734,200
|
|
20231024,122000,491995826,1735,1734,1735,1734,1023
|
|
20231024,121900,490221085,1734,1734,1734,1734,0
|
|
20231024,121800,490221085,1734,1736,1737,1734,798
|
|
20231024,121700,488836652,1735,1720,1735,1720,18900
|
|
20231024,121600,456131815,1720,1720,1720,1720,100
|
|
20231024,121500,455959815,1720,1720,1720,1720,1300
|
|
20231024,121400,453723815,1716,1716,1716,1716,0
|
|
20231024,121300,453723815,1716,1716,1716,1716,1
|
|
20231024,121200,453722099,1715,1715,1715,1715,28
|
|
20231024,121100,453674079,1715,1716,1716,1715,73
|
|
20231024,121000,453548883,1715,1716,1716,1715,26
|
|
20231024,120900,453504269,1716,1720,1720,1716,21
|
|
20231024,120800,453468191,1720,1719,1720,1719,93
|
|
20231024,120700,453308321,1719,1719,1719,1719,1
|
|
20231024,120600,453306602,1715,1715,1715,1715,5
|
|
20231024,120500,453298027,1718,1718,1718,1718,26
|
|
20231024,120400,453253359,1718,1718,1718,1718,1
|
|
20231024,120300,453251641,1721,1721,1721,1721,0
|
|
20231024,120200,453251641,1721,1721,1721,1721,74
|
|
20231024,120100,453124287,1721,1727,1728,1721,194
|
|
20231024,120000,452789365,1727,1727,1727,1727,0
|
|
20231024,115900,452789365,1727,1727,1727,1727,303
|
|
20231024,115800,452266084,1727,1716,1727,1716,238
|
|
20231024,115700,451857611,1716,1716,1716,1716,24
|
|
20231024,115600,451816427,1727,1727,1727,1727,1
|
|
20231024,115500,451814700,1728,1728,1728,1728,0
|
|
20231024,115400,451814700,1728,1726,1728,1726,1000
|
|
20231024,115300,450087801,1720,1720,1720,1720,1579
|
|
20231024,115200,447371921,1714,1718,1718,1714,484
|
|
20231024,115100,446540489,1718,1713,1718,1713,52
|
|
20231024,115000,446451158,1713,1697,1713,1697,20129
|
|
20231024,114900,412142116,1699,1699,1699,1699,0
|
|
20231024,114800,412142116,1699,1699,1699,1699,0
|
|
20231024,114700,412142116,1699,1699,1699,1699,0
|
|
20231024,114600,412142116,1699,1699,1699,1699,0
|
|
20231024,114500,412142116,1699,1699,1699,1699,0
|
|
20231024,114400,412142116,1699,1699,1699,1699,0
|
|
20231024,114300,412142116,1699,1699,1699,1699,0
|
|
20231024,114200,412142116,1699,1699,1699,1699,0
|
|
20231024,114100,412142116,1699,1699,1699,1699,0
|
|
20231024,114000,412142116,1699,1699,1699,1699,0
|
|
20231024,113900,412142116,1699,1699,1699,1699,0
|
|
20231024,113800,412142116,1699,1699,1699,1699,0
|
|
20231024,113700,412142116,1699,1699,1699,1699,50
|
|
20231024,113600,412057166,1692,1692,1692,1692,1
|
|
20231024,113500,412055474,1689,1689,1689,1689,0
|
|
20231024,113400,412055474,1689,1689,1689,1689,0
|
|
20231024,113300,412055474,1689,1689,1689,1689,0
|
|
20231024,113200,412055474,1689,1689,1689,1689,0
|
|
20231024,113100,412055474,1689,1689,1689,1689,0
|
|
20231024,113000,412055474,1689,1689,1689,1689,0
|
|
20231024,112900,412055474,1689,1689,1689,1689,0
|
|
20231024,112800,412055474,1689,1689,1689,1689,0
|
|
20231024,112700,412055474,1689,1689,1689,1689,0
|
|
20231024,112600,412055474,1689,1689,1689,1689,300
|
|
20231024,112500,411548774,1688,1688,1688,1688,52
|
|
20231024,112400,411460998,1683,1683,1683,1683,0
|
|
20231024,112300,411460998,1683,1683,1683,1683,0
|
|
20231024,112200,411460998,1683,1683,1683,1683,0
|
|
20231024,112100,411460998,1683,1683,1683,1683,1
|
|
20231024,112000,411459315,1683,1683,1683,1683,1
|
|
20231024,111900,411457632,1699,1699,1699,1699,102
|
|
20231024,111800,411284334,1699,1699,1699,1699,100
|
|
20231024,111700,411114434,1686,1686,1686,1686,69
|
|
20231024,111600,410998100,1686,1679,1686,1679,3991
|
|
20231024,111500,404284569,1677,1675,1677,1675,6618
|
|
20231024,111400,393186583,1675,1672,1675,1672,4185
|
|
20231024,111300,386186263,1671,1671,1671,1671,732
|
|
20231024,111200,384963091,1671,1671,1671,1671,1320
|
|
20231024,111100,382757371,1667,1667,1667,1667,0
|
|
20231024,111000,382757371,1667,1667,1667,1667,0
|
|
20231024,110900,382757371,1667,1666,1667,1666,217
|
|
20231024,110800,382395749,1660,1660,1660,1660,0
|
|
20231024,110700,382395749,1660,1666,1666,1660,19919
|
|
20231024,110600,349318717,1672,1672,1672,1672,29
|
|
20231024,110500,349270229,1672,1672,1672,1672,0
|
|
20231024,110400,349270229,1672,1672,1672,1672,0
|
|
20231024,110300,349270229,1672,1672,1672,1672,0
|
|
20231024,110200,349270229,1672,1672,1672,1672,0
|
|
20231024,110100,349270229,1672,1672,1672,1672,0
|
|
20231024,110000,349270229,1672,1672,1672,1672,0
|
|
20231024,105900,349270229,1672,1672,1672,1672,0
|
|
20231024,105800,349270229,1672,1672,1672,1672,0
|
|
20231024,105700,349270229,1672,1672,1672,1672,0
|
|
20231024,105600,349270229,1672,1672,1672,1672,12
|
|
20231024,105500,349250165,1664,1664,1664,1664,20
|
|
20231024,105400,349216885,1664,1664,1664,1664,0
|
|
20231024,105300,349216885,1664,1664,1664,1664,28
|
|
20231024,105200,349170293,1664,1664,1664,1664,1
|
|
20231024,105100,349168629,1672,1672,1672,1672,1
|
|
20231024,105000,349166957,1672,1672,1672,1672,0
|
|
20231024,104900,349166957,1672,1672,1672,1672,0
|
|
20231024,104800,349166957,1672,1672,1672,1672,1000
|
|
20231024,104700,347494957,1672,1672,1672,1672,0
|
|
20231024,104600,347494957,1672,1671,1672,1671,1216
|
|
20231024,104500,345461865,1671,1671,1671,1671,100
|
|
20231024,104400,345294765,1670,1670,1670,1670,0
|
|
20231024,104300,345294765,1670,1670,1670,1670,4
|
|
20231024,104200,345288085,1665,1665,1665,1665,0
|
|
20231024,104100,345288085,1665,1665,1665,1665,0
|
|
20231024,104000,345288085,1665,1674,1674,1665,6289
|
|
20231024,103900,334789973,1666,1666,1667,1666,2270
|
|
20231024,103800,331007153,1665,1667,1667,1665,5174
|
|
20231024,103700,322387149,1663,1679,1679,1663,800
|
|
20231024,103600,321047758,1698,1698,1698,1698,0
|
|
20231024,103500,321047758,1698,1698,1698,1698,30
|
|
20231024,103400,320996818,1698,1695,1698,1695,1195
|
|
20231024,103300,318970408,1698,1698,1698,1698,25
|
|
20231024,103200,318927958,1680,1677,1680,1677,681
|
|
20231024,103100,317784421,1677,1677,1677,1677,1
|
|
20231024,103000,317782744,1665,1665,1665,1665,0
|
|
20231024,102900,317782744,1665,1665,1665,1665,1
|
|
20231024,102800,317781079,1675,1665,1675,1665,1277
|
|
20231024,102700,315647911,1670,1685,1685,1670,6546
|
|
20231024,102600,304659343,1701,1701,1701,1701,173
|
|
20231024,102500,304365070,1702,1702,1702,1702,0
|
|
20231024,102400,304365070,1702,1702,1702,1702,0
|
|
20231024,102300,304365070,1702,1685,1702,1685,1027
|
|
20231024,102200,302625616,1687,1687,1687,1687,700
|
|
20231024,102100,301444716,1703,1704,1704,1703,400
|
|
20231024,102000,300763192,1705,1705,1705,1705,10586
|
|
20231024,101900,282714062,1706,1706,1706,1706,5
|
|
20231024,101800,282705532,1707,1707,1707,1706,1186
|
|
20231024,101700,280681155,1707,1706,1707,1706,1759
|
|
20231024,101600,277679301,1703,1700,1703,1699,337
|
|
20231024,101500,277105763,1698,1695,1698,1695,290
|
|
20231024,101400,276613421,1695,1699,1706,1686,1209
|
|
20231024,101300,274563263,1687,1698,1699,1687,856
|
|
20231024,101200,273116013,1690,1689,1690,1689,6
|
|
20231024,101100,273105878,1687,1688,1688,1687,17
|
|
20231024,101000,273077189,1690,1690,1690,1690,0
|
|
20231024,100900,273077189,1690,1688,1690,1688,139
|
|
20231024,100800,272842355,1688,1690,1690,1688,1005
|
|
20231024,100700,271143909,1699,1699,1699,1699,0
|
|
20231024,100600,271143909,1699,1699,1699,1699,0
|
|
20231024,100500,271143909,1699,1699,1699,1699,381
|
|
20231024,100400,270496590,1699,1699,1699,1699,2
|
|
20231024,100300,270493192,1690,1690,1690,1690,200
|
|
20231024,100200,270155192,1690,1690,1690,1690,0
|
|
20231024,100100,270155192,1690,1690,1690,1690,0
|
|
20231024,100000,270155192,1690,1690,1690,1690,0
|
|
20231024,095900,270155192,1690,1690,1690,1690,1300
|
|
20231024,095800,267958192,1695,1695,1695,1695,0
|
|
20231024,095700,267958192,1695,1695,1695,1695,0
|
|
20231024,095600,267958192,1695,1695,1695,1695,0
|
|
20231024,095500,267958192,1695,1695,1695,1695,10
|
|
20231024,095400,267941242,1695,1696,1696,1695,1341
|
|
20231024,095300,265667817,1702,1702,1702,1702,0
|
|
20231024,095200,265667817,1702,1695,1702,1695,268
|
|
20231024,095100,265213543,1695,1695,1695,1695,0
|
|
20231024,095000,265213543,1695,1704,1704,1695,18843
|
|
20231024,094900,233205473,1704,1704,1704,1704,466
|
|
20231024,094800,232411409,1706,1706,1706,1706,5092
|
|
20231024,094700,223724457,1703,1702,1703,1702,5156
|
|
20231024,094600,214943793,1703,1703,1703,1703,1358
|
|
20231024,094500,212631119,1703,1703,1703,1703,20
|
|
20231024,094400,212597059,1703,1703,1703,1703,1
|
|
20231024,094300,212595356,1703,1703,1703,1703,0
|
|
20231024,094200,212595356,1703,1703,1703,1703,0
|
|
20231024,094100,212595356,1703,1703,1703,1703,191
|
|
20231024,094000,212270083,1703,1703,1703,1703,1604
|
|
20231024,093900,209538471,1703,1703,1703,1703,54
|
|
20231024,093800,209446509,1703,1703,1706,1703,723
|
|
20231024,093700,208215237,1702,1702,1702,1702,100
|
|
20231024,093600,208045037,1702,1706,1706,1702,4
|
|
20231024,093500,208038224,1704,1705,1705,1704,10
|
|
20231024,093400,208021175,1705,1707,1707,1705,14
|
|
20231024,093300,207997301,1707,1707,1707,1707,99
|
|
20231024,093200,207828308,1707,1707,1707,1707,201
|
|
20231024,093100,207485201,1709,1709,1709,1709,0
|
|
20231024,093000,207485201,1709,1709,1709,1709,2
|
|
20231024,092900,207481783,1710,1710,1710,1710,0
|
|
20231024,092800,207481783,1710,1711,1711,1710,3018
|
|
20231024,092700,202320986,1712,1712,1712,1712,210
|
|
20231024,092600,201961466,1712,1712,1712,1712,0
|
|
20231024,092500,201961466,1712,1713,1713,1712,108
|
|
20231024,092400,201776472,1710,1710,1710,1710,7000
|
|
20231024,092300,189806472,1710,1716,1716,1710,3002
|
|
20231024,092200,184661918,1716,1720,1720,1716,6
|
|
20231024,092100,184651610,1721,1723,1725,1713,6975
|
|
20231024,092000,172660521,1732,1728,1734,1720,32133
|
|
20231024,091900,117354222,1728,1728,1728,1728,0
|
|
20231024,091800,117354222,1728,1728,1728,1728,1
|
|
20231024,091700,117352494,1729,1728,1729,1728,9316
|
|
20231024,091600,101250135,1727,1720,1727,1720,19390
|
|
20231024,091500,67801079,1726,1725,1726,1716,2724
|
|
20231024,091400,63110355,1725,1725,1725,1725,10
|
|
20231024,091300,63093105,1728,1728,1728,1728,0
|
|
20231024,091200,63093105,1728,1711,1728,1711,11634
|
|
20231024,091100,43150809,1711,1710,1711,1710,1002
|
|
20231024,091000,41437388,1699,1677,1699,1677,4485
|
|
20231024,090900,33832064,1690,1690,1690,1690,10356
|
|
20231024,090800,16330424,1690,1690,1690,1690,243
|
|
20231024,090700,15919754,1692,1692,1692,1692,2
|
|
20231024,090600,15916370,1672,1672,1672,1672,3
|
|
20231024,090500,15911354,1671,1671,1671,1671,0
|
|
20231024,090400,15911354,1671,1672,1672,1671,170
|
|
20231024,090300,15627242,1694,1694,1694,1694,0
|
|
20231024,090200,15627242,1694,1671,1694,1671,2015
|
|
20231024,090100,12259981,1698,1698,1698,1698,3
|
|
20231024,090000,12254887,1699,1699,1699,1699,7213
|