595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,185200,366814303,1652,1652,1652,1652,12946
|
|
20231025,185100,366814303,1652,1652,1652,1652,0
|
|
20231025,185000,366814303,1652,1652,1652,1652,0
|
|
20231025,184900,366814303,1652,1652,1652,1652,0
|
|
20231025,184800,366814303,1652,1652,1652,1652,0
|
|
20231025,184700,366814303,1652,1652,1652,1652,0
|
|
20231025,184600,366814303,1652,1652,1652,1652,0
|
|
20231025,184500,366814303,1652,1652,1652,1652,0
|
|
20231025,184400,366814303,1652,1652,1652,1652,0
|
|
20231025,184300,366814303,1652,1652,1652,1652,0
|
|
20231025,184200,366814303,1652,1652,1652,1652,0
|
|
20231025,184100,366814303,1652,1652,1652,1652,0
|
|
20231025,184000,366814303,1652,1652,1652,1652,0
|
|
20231025,183900,366814303,1652,1652,1652,1652,0
|
|
20231025,183800,366814303,1652,1652,1652,1652,0
|
|
20231025,183700,366814303,1652,1652,1652,1652,0
|
|
20231025,183600,366814303,1652,1652,1652,1652,0
|
|
20231025,183500,366814303,1652,1652,1652,1652,0
|
|
20231025,183400,366814303,1652,1652,1652,1652,0
|
|
20231025,183300,366814303,1652,1652,1652,1652,0
|
|
20231025,183200,366814303,1652,1652,1652,1652,0
|
|
20231025,183100,366814303,1652,1652,1652,1652,0
|
|
20231025,183000,366814303,1652,1652,1652,1652,0
|
|
20231025,182900,366814303,1652,1652,1652,1652,0
|
|
20231025,182800,366814303,1652,1652,1652,1652,0
|
|
20231025,182700,366814303,1652,1652,1652,1652,0
|
|
20231025,182600,366814303,1652,1652,1652,1652,0
|
|
20231025,182500,366814303,1652,1652,1652,1652,0
|
|
20231025,182400,366814303,1652,1652,1652,1652,0
|
|
20231025,182300,366814303,1652,1652,1652,1652,0
|
|
20231025,182200,366814303,1652,1652,1652,1652,12946
|
|
20231025,182100,366814303,1652,1652,1652,1652,0
|
|
20231025,182000,366814303,1652,1652,1652,1652,0
|
|
20231025,181900,366814303,1652,1652,1652,1652,0
|
|
20231025,181800,366814303,1652,1652,1652,1652,0
|
|
20231025,181700,366814303,1652,1652,1652,1652,0
|
|
20231025,181600,366814303,1652,1652,1652,1652,0
|
|
20231025,181500,366814303,1652,1652,1652,1652,0
|
|
20231025,181400,366814303,1652,1652,1652,1652,0
|
|
20231025,181300,366814303,1652,1652,1652,1652,0
|
|
20231025,181200,366814303,1652,1652,1652,1652,0
|
|
20231025,181100,366814303,1652,1652,1652,1652,0
|
|
20231025,181000,366814303,1652,1652,1652,1652,0
|
|
20231025,180900,366814303,1652,1652,1652,1652,0
|
|
20231025,180800,366814303,1652,1652,1652,1652,0
|
|
20231025,180700,366814303,1652,1652,1652,1652,0
|
|
20231025,180600,366814303,1652,1652,1652,1652,0
|
|
20231025,180500,366814303,1652,1652,1652,1652,0
|
|
20231025,180400,366814303,1652,1652,1652,1652,0
|
|
20231025,180300,366814303,1652,1652,1652,1652,0
|
|
20231025,180200,366814303,1652,1652,1652,1652,0
|
|
20231025,180100,366814303,1652,1652,1652,1652,0
|
|
20231025,180000,366814303,1652,1652,1652,1652,0
|
|
20231025,175900,366814303,1652,1652,1652,1652,0
|
|
20231025,175800,366814303,1652,1652,1652,1652,0
|
|
20231025,175700,366814303,1652,1652,1652,1652,0
|
|
20231025,175600,366814303,1652,1652,1652,1652,0
|
|
20231025,175500,366814303,1652,1652,1652,1652,0
|
|
20231025,175400,366814303,1652,1652,1652,1652,0
|
|
20231025,175300,366814303,1652,1652,1652,1652,0
|
|
20231025,175200,366814303,1652,1652,1652,1652,12946
|
|
20231025,175100,366814303,1652,1652,1652,1652,0
|
|
20231025,175000,366814303,1652,1652,1652,1652,0
|
|
20231025,174900,366814303,1652,1652,1652,1652,0
|
|
20231025,174800,366814303,1652,1652,1652,1652,0
|
|
20231025,174700,366814303,1652,1652,1652,1652,0
|
|
20231025,174600,366814303,1652,1652,1652,1652,0
|
|
20231025,174500,366814303,1652,1652,1652,1652,0
|
|
20231025,174400,366814303,1652,1652,1652,1652,0
|
|
20231025,174300,366814303,1652,1652,1652,1652,0
|
|
20231025,174200,366814303,1652,1652,1652,1652,0
|
|
20231025,174100,366814303,1652,1652,1652,1652,0
|
|
20231025,174000,366814303,1652,1652,1652,1652,0
|
|
20231025,173900,366814303,1652,1652,1652,1652,0
|
|
20231025,173800,366814303,1652,1652,1652,1652,0
|
|
20231025,173700,366814303,1652,1652,1652,1652,0
|
|
20231025,173600,366814303,1652,1652,1652,1652,0
|
|
20231025,173500,366814303,1652,1652,1652,1652,0
|
|
20231025,173400,366814303,1652,1652,1652,1652,0
|
|
20231025,173300,366814303,1652,1652,1652,1652,0
|
|
20231025,173200,366814303,1652,1652,1652,1652,0
|
|
20231025,173100,366814303,1652,1652,1652,1652,0
|
|
20231025,173000,366814303,1652,1652,1652,1652,0
|
|
20231025,172900,366814303,1652,1652,1652,1652,0
|
|
20231025,172800,366814303,1652,1652,1652,1652,0
|
|
20231025,172700,366814303,1652,1652,1652,1652,0
|
|
20231025,172600,366814303,1652,1652,1652,1652,0
|
|
20231025,172500,366814303,1652,1652,1652,1652,0
|
|
20231025,172400,366814303,1652,1652,1652,1652,0
|
|
20231025,172300,366814303,1652,1652,1652,1652,0
|
|
20231025,172200,366814303,1652,1652,1652,1652,12946
|
|
20231025,172100,366814303,1652,1652,1652,1652,0
|
|
20231025,172000,366814303,1652,1652,1652,1652,0
|
|
20231025,171900,366814303,1652,1652,1652,1652,0
|
|
20231025,171800,366814303,1652,1652,1652,1652,0
|
|
20231025,171700,366814303,1652,1652,1652,1652,0
|
|
20231025,171600,366814303,1652,1652,1652,1652,0
|
|
20231025,171500,366814303,1652,1652,1652,1652,0
|
|
20231025,171400,366814303,1652,1652,1652,1652,0
|
|
20231025,171300,366814303,1652,1652,1652,1652,0
|
|
20231025,171200,366814303,1652,1652,1652,1652,0
|
|
20231025,171100,366814303,1652,1652,1652,1652,0
|
|
20231025,171000,366814303,1652,1652,1652,1652,0
|
|
20231025,170900,366814303,1652,1652,1652,1652,0
|
|
20231025,170800,366814303,1652,1652,1652,1652,0
|
|
20231025,170700,366814303,1652,1652,1652,1652,0
|
|
20231025,170600,366814303,1652,1652,1652,1652,0
|
|
20231025,170500,366814303,1652,1652,1652,1652,0
|
|
20231025,170400,366814303,1652,1652,1652,1652,0
|
|
20231025,170300,366814303,1652,1652,1652,1652,0
|
|
20231025,170200,366814303,1652,1652,1652,1652,0
|
|
20231025,170100,366814303,1652,1652,1652,1652,0
|
|
20231025,170000,366814303,1652,1652,1652,1652,0
|
|
20231025,165900,366814303,1652,1652,1652,1652,0
|
|
20231025,165800,366814303,1652,1652,1652,1652,0
|
|
20231025,165700,366814303,1652,1652,1652,1652,0
|
|
20231025,165600,366814303,1652,1652,1652,1652,0
|
|
20231025,165500,366814303,1652,1652,1652,1652,0
|
|
20231025,165400,366814303,1652,1652,1652,1652,0
|
|
20231025,165300,366814303,1652,1652,1652,1652,0
|
|
20231025,165200,366814303,1652,1652,1652,1652,12946
|
|
20231025,165100,366814303,1652,1652,1652,1652,0
|
|
20231025,165000,366814303,1652,1652,1652,1652,0
|
|
20231025,164900,366814303,1652,1652,1652,1652,0
|
|
20231025,164800,366814303,1652,1652,1652,1652,0
|
|
20231025,164700,366814303,1652,1652,1652,1652,0
|
|
20231025,164600,366814303,1652,1652,1652,1652,0
|
|
20231025,164500,366814303,1652,1652,1652,1652,0
|
|
20231025,164400,366814303,1652,1652,1652,1652,0
|
|
20231025,164300,366814303,1652,1652,1652,1652,0
|
|
20231025,164200,366814303,1652,1652,1652,1652,0
|
|
20231025,164100,366814303,1652,1652,1652,1652,0
|
|
20231025,164000,366814303,1652,1652,1652,1652,0
|
|
20231025,163900,366814303,1652,1652,1652,1652,0
|
|
20231025,163800,366814303,1652,1652,1652,1652,0
|
|
20231025,163700,366814303,1652,1652,1652,1652,0
|
|
20231025,163600,366814303,1652,1652,1652,1652,0
|
|
20231025,163500,366814303,1652,1652,1652,1652,0
|
|
20231025,163400,366814303,1652,1652,1652,1652,0
|
|
20231025,163300,366814303,1652,1652,1652,1652,0
|
|
20231025,163200,366814303,1652,1652,1652,1652,0
|
|
20231025,163100,366814303,1652,1652,1652,1652,0
|
|
20231025,163000,366814303,1652,1652,1652,1652,0
|
|
20231025,162900,366814303,1652,1652,1652,1652,0
|
|
20231025,162800,366814303,1652,1652,1652,1652,0
|
|
20231025,162700,366814303,1652,1652,1652,1652,0
|
|
20231025,162600,366814303,1652,1652,1652,1652,0
|
|
20231025,162500,366814303,1652,1652,1652,1652,0
|
|
20231025,162400,366814303,1652,1652,1652,1652,0
|
|
20231025,162300,366814303,1652,1652,1652,1652,0
|
|
20231025,162200,366814303,1652,1652,1652,1652,12946
|
|
20231025,162100,366814303,1652,1652,1652,1652,0
|
|
20231025,162000,366814303,1652,1652,1652,1652,0
|
|
20231025,161900,366814303,1652,1652,1652,1652,0
|
|
20231025,161800,366814303,1652,1652,1652,1652,0
|
|
20231025,161700,366814303,1652,1652,1652,1652,0
|
|
20231025,161600,366814303,1652,1652,1652,1652,0
|
|
20231025,161500,366814303,1652,1652,1652,1652,0
|
|
20231025,161400,366814303,1652,1652,1652,1652,0
|
|
20231025,161300,366814303,1652,1652,1652,1652,0
|
|
20231025,161200,366814303,1652,1652,1652,1652,0
|
|
20231025,161100,366814303,1652,1652,1652,1652,0
|
|
20231025,161000,366814303,1652,1652,1652,1652,0
|
|
20231025,160900,366814303,1652,1652,1652,1652,0
|
|
20231025,160800,366814303,1652,1652,1652,1652,0
|
|
20231025,160700,366814303,1652,1652,1652,1652,0
|
|
20231025,160600,366814303,1652,1652,1652,1652,0
|
|
20231025,160500,366814303,1652,1652,1652,1652,0
|
|
20231025,160400,366814303,1652,1652,1652,1652,0
|
|
20231025,160300,366814303,1652,1652,1652,1652,0
|
|
20231025,160200,366814303,1652,1652,1652,1652,0
|
|
20231025,160100,366814303,1652,1652,1652,1652,0
|
|
20231025,160000,366814303,1652,1652,1652,1652,0
|
|
20231025,155900,366814303,1652,1652,1652,1652,0
|
|
20231025,155800,366814303,1652,1652,1652,1652,0
|
|
20231025,155700,366814303,1652,1652,1652,1652,0
|
|
20231025,155600,366814303,1652,1652,1652,1652,0
|
|
20231025,155500,366814303,1652,1652,1652,1652,0
|
|
20231025,155400,366814303,1652,1652,1652,1652,0
|
|
20231025,155300,366814303,1652,1652,1652,1652,0
|
|
20231025,155200,366814303,1652,1652,1652,1652,12946
|
|
20231025,155100,366814303,1652,1652,1652,1652,0
|
|
20231025,155000,366814303,1652,1652,1652,1652,0
|
|
20231025,154900,366814303,1652,1652,1652,1652,0
|
|
20231025,154800,366814303,1652,1652,1652,1652,0
|
|
20231025,154700,366814303,1652,1652,1652,1652,0
|
|
20231025,154600,366814303,1652,1652,1652,1652,0
|
|
20231025,154500,366814303,1652,1652,1652,1652,0
|
|
20231025,154400,366814303,1652,1652,1652,1652,0
|
|
20231025,154300,366814303,1652,1652,1652,1652,0
|
|
20231025,154200,366814303,1652,1652,1652,1652,0
|
|
20231025,154100,366814303,1652,1652,1652,1652,0
|
|
20231025,154000,366814303,1652,1652,1652,1652,0
|
|
20231025,153900,366814303,1652,1652,1652,1652,0
|
|
20231025,153800,366814303,1652,1652,1652,1652,0
|
|
20231025,153700,366814303,1652,1652,1652,1652,0
|
|
20231025,153600,366814303,1652,1652,1652,1652,0
|
|
20231025,153500,366814303,1652,1652,1652,1652,0
|
|
20231025,153400,366814303,1652,1652,1652,1652,0
|
|
20231025,153300,366814303,1652,1652,1652,1652,0
|
|
20231025,153200,366814303,1652,1652,1652,1652,0
|
|
20231025,153100,366814303,1652,1652,1652,1652,0
|
|
20231025,153000,366814303,1652,1652,1652,1652,12946
|
|
20231025,152900,345427511,1662,1662,1662,1662,0
|
|
20231025,152800,345427511,1662,1662,1662,1662,0
|
|
20231025,152700,345427511,1662,1662,1662,1662,0
|
|
20231025,152600,345427511,1662,1662,1662,1662,0
|
|
20231025,152500,345427511,1662,1662,1662,1662,0
|
|
20231025,152400,345427511,1662,1662,1662,1662,0
|
|
20231025,152300,345427511,1662,1662,1662,1662,0
|
|
20231025,152200,345427511,1662,1662,1662,1662,0
|
|
20231025,152100,345427511,1662,1662,1662,1662,0
|
|
20231025,152000,345427511,1662,1662,1662,1662,0
|
|
20231025,151900,345427511,1662,1657,1662,1655,2112
|
|
20231025,151800,341929351,1663,1658,1663,1657,947
|
|
20231025,151700,340359861,1657,1660,1664,1657,1330
|
|
20231025,151600,338153379,1667,1660,1667,1660,120
|
|
20231025,151500,337954117,1660,1663,1668,1660,2475
|
|
20231025,151400,333841325,1669,1669,1669,1669,5
|
|
20231025,151300,333832980,1669,1666,1669,1664,1282
|
|
20231025,151200,331698108,1671,1671,1671,1671,0
|
|
20231025,151100,331698108,1671,1671,1671,1671,2
|
|
20231025,151000,331694766,1671,1671,1671,1671,1
|
|
20231025,150900,331693095,1665,1665,1665,1665,3
|
|
20231025,150800,331688100,1672,1671,1672,1671,100
|
|
20231025,150700,331520935,1676,1676,1676,1676,0
|
|
20231025,150600,331520935,1676,1666,1676,1666,670
|
|
20231025,150500,330402765,1667,1667,1667,1667,307
|
|
20231025,150400,329890996,1667,1662,1667,1662,823
|
|
20231025,150300,328521194,1662,1659,1662,1659,1001
|
|
20231025,150200,326857543,1659,1662,1662,1659,994
|
|
20231025,150100,325207136,1662,1662,1662,1662,46
|
|
20231025,150000,325130684,1667,1667,1667,1667,1
|
|
20231025,145900,325129017,1661,1663,1663,1661,1274
|
|
20231025,145800,323011491,1664,1664,1667,1664,56
|
|
20231025,145700,322918286,1668,1667,1668,1664,780
|
|
20231025,145600,321618576,1666,1670,1670,1666,5197
|
|
20231025,145500,312950635,1670,1675,1675,1670,15
|
|
20231025,145400,312925545,1677,1677,1677,1677,1
|
|
20231025,145300,312923868,1668,1677,1677,1668,418
|
|
20231025,145200,312226581,1677,1669,1677,1669,213
|
|
20231025,145100,311871076,1679,1670,1679,1670,16
|
|
20231025,145000,311844347,1670,1682,1682,1670,10069
|
|
20231025,144900,295017813,1683,1683,1683,1683,0
|
|
20231025,144800,295017813,1683,1683,1683,1683,0
|
|
20231025,144700,295017813,1683,1683,1683,1683,0
|
|
20231025,144600,295017813,1683,1683,1683,1683,0
|
|
20231025,144500,295017813,1683,1683,1683,1683,0
|
|
20231025,144400,295017813,1683,1683,1683,1683,0
|
|
20231025,144300,295017813,1683,1683,1683,1683,0
|
|
20231025,144200,295017813,1683,1674,1683,1673,817
|
|
20231025,144100,293650462,1674,1682,1682,1674,15731
|
|
20231025,144000,267282035,1685,1685,1685,1685,0
|
|
20231025,143900,267282035,1685,1685,1685,1685,0
|
|
20231025,143800,267282035,1685,1685,1685,1685,38
|
|
20231025,143700,267218005,1686,1686,1686,1686,0
|
|
20231025,143600,267218005,1686,1686,1686,1686,0
|
|
20231025,143500,267218005,1686,1686,1686,1686,0
|
|
20231025,143400,267218005,1686,1686,1686,1686,6
|
|
20231025,143300,267207889,1685,1685,1685,1685,0
|
|
20231025,143200,267207889,1685,1685,1685,1685,341
|
|
20231025,143100,266633304,1684,1684,1684,1684,6
|
|
20231025,143000,266623200,1685,1685,1685,1685,0
|
|
20231025,142900,266623200,1685,1685,1685,1685,1621
|
|
20231025,142800,263891815,1685,1685,1685,1685,1373
|
|
20231025,142700,261578310,1685,1685,1685,1685,0
|
|
20231025,142600,261578310,1685,1685,1685,1685,0
|
|
20231025,142500,261578310,1685,1685,1685,1685,0
|
|
20231025,142400,261578310,1685,1685,1685,1685,0
|
|
20231025,142300,261578310,1685,1685,1685,1685,425
|
|
20231025,142200,260862185,1684,1684,1684,1684,0
|
|
20231025,142100,260862185,1684,1684,1684,1684,0
|
|
20231025,142000,260862185,1684,1684,1684,1684,0
|
|
20231025,141900,260862185,1684,1684,1684,1684,902
|
|
20231025,141800,259343217,1682,1682,1682,1682,30
|
|
20231025,141700,259292757,1682,1682,1682,1682,266
|
|
20231025,141600,258845345,1684,1684,1684,1684,3
|
|
20231025,141500,258840293,1684,1684,1684,1684,0
|
|
20231025,141400,258840293,1684,1684,1684,1684,0
|
|
20231025,141300,258840293,1684,1684,1684,1684,0
|
|
20231025,141200,258840293,1684,1684,1684,1684,2
|
|
20231025,141100,258836925,1682,1683,1683,1682,716
|
|
20231025,141000,257632113,1683,1683,1683,1683,501
|
|
20231025,140900,256788930,1683,1683,1683,1683,0
|
|
20231025,140800,256788930,1683,1683,1683,1683,354
|
|
20231025,140700,256193148,1683,1682,1683,1682,652
|
|
20231025,140600,255096482,1680,1680,1680,1680,365
|
|
20231025,140500,254483282,1683,1683,1683,1683,1
|
|
20231025,140400,254481599,1683,1683,1683,1683,10
|
|
20231025,140300,254464769,1683,1683,1683,1683,1
|
|
20231025,140200,254463086,1683,1683,1683,1683,0
|
|
20231025,140100,254463086,1683,1683,1683,1683,2
|
|
20231025,140000,254459720,1683,1683,1683,1683,0
|
|
20231025,135900,254459720,1683,1683,1683,1683,0
|
|
20231025,135800,254459720,1683,1683,1683,1683,5
|
|
20231025,135700,254451305,1684,1684,1684,1684,0
|
|
20231025,135600,254451305,1684,1684,1684,1684,0
|
|
20231025,135500,254451305,1684,1684,1684,1684,5
|
|
20231025,135400,254442885,1685,1685,1685,1685,0
|
|
20231025,135300,254442885,1685,1685,1685,1685,0
|
|
20231025,135200,254442885,1685,1685,1685,1685,0
|
|
20231025,135100,254442885,1685,1685,1685,1685,0
|
|
20231025,135000,254442885,1685,1685,1685,1685,0
|
|
20231025,134900,254442885,1685,1685,1685,1685,0
|
|
20231025,134800,254442885,1685,1687,1687,1685,3761
|
|
20231025,134700,248102037,1686,1686,1686,1686,0
|
|
20231025,134600,248102037,1686,1686,1686,1686,9
|
|
20231025,134500,248086863,1686,1686,1686,1686,0
|
|
20231025,134400,248086863,1686,1686,1686,1686,20
|
|
20231025,134300,248053143,1686,1686,1686,1686,1
|
|
20231025,134200,248051457,1686,1686,1686,1686,0
|
|
20231025,134100,248051457,1686,1686,1686,1686,0
|
|
20231025,134000,248051457,1686,1686,1686,1686,1
|
|
20231025,133900,248049771,1679,1679,1679,1679,20
|
|
20231025,133800,248016191,1688,1688,1688,1688,2
|
|
20231025,133700,248012815,1688,1688,1688,1688,11
|
|
20231025,133600,247994247,1681,1681,1681,1681,0
|
|
20231025,133500,247994247,1681,1681,1681,1681,0
|
|
20231025,133400,247994247,1681,1681,1681,1681,147
|
|
20231025,133300,247747140,1679,1679,1679,1679,5954
|
|
20231025,133200,237750374,1679,1677,1679,1676,11
|
|
20231025,133100,237731926,1677,1678,1678,1677,657
|
|
20231025,133000,236630104,1679,1679,1679,1679,0
|
|
20231025,132900,236630104,1679,1679,1679,1679,0
|
|
20231025,132800,236630104,1679,1679,1679,1679,0
|
|
20231025,132700,236630104,1679,1679,1679,1679,9
|
|
20231025,132600,236614993,1679,1679,1679,1679,0
|
|
20231025,132500,236614993,1679,1682,1682,1679,4016
|
|
20231025,132400,229866342,1682,1682,1682,1682,0
|
|
20231025,132300,229866342,1682,1682,1682,1682,0
|
|
20231025,132200,229866342,1682,1682,1682,1682,0
|
|
20231025,132100,229866342,1682,1682,1682,1682,0
|
|
20231025,132000,229866342,1682,1683,1683,1682,754
|
|
20231025,131900,228598014,1683,1683,1683,1683,0
|
|
20231025,131800,228598014,1683,1683,1683,1683,0
|
|
20231025,131700,228598014,1683,1683,1683,1683,422
|
|
20231025,131600,227887788,1690,1690,1690,1690,0
|
|
20231025,131500,227887788,1690,1690,1690,1690,0
|
|
20231025,131400,227887788,1690,1690,1690,1690,2
|
|
20231025,131300,227884408,1686,1685,1686,1682,5281
|
|
20231025,131200,218999873,1683,1686,1686,1683,5952
|
|
20231025,131100,208976178,1687,1687,1687,1687,1448
|
|
20231025,131000,206533402,1687,1690,1690,1687,618
|
|
20231025,130900,205490362,1690,1690,1690,1690,0
|
|
20231025,130800,205490362,1690,1690,1690,1690,0
|
|
20231025,130700,205490362,1690,1690,1690,1690,530
|
|
20231025,130600,204594662,1693,1693,1693,1693,2
|
|
20231025,130500,204591276,1693,1693,1693,1693,2
|
|
20231025,130400,204587890,1693,1693,1693,1693,62
|
|
20231025,130300,204482924,1692,1692,1692,1692,0
|
|
20231025,130200,204482924,1692,1690,1692,1690,426
|
|
20231025,130100,203762194,1692,1692,1692,1692,100
|
|
20231025,130000,203592994,1692,1692,1692,1692,1
|
|
20231025,125900,203591302,1692,1692,1692,1692,58
|
|
20231025,125800,203493166,1692,1692,1692,1692,33
|
|
20231025,125700,203437330,1692,1692,1692,1692,0
|
|
20231025,125600,203437330,1692,1692,1692,1692,0
|
|
20231025,125500,203437330,1692,1692,1692,1692,32
|
|
20231025,125400,203383186,1694,1694,1694,1694,0
|
|
20231025,125300,203383186,1694,1694,1694,1694,0
|
|
20231025,125200,203383186,1694,1694,1694,1694,0
|
|
20231025,125100,203383186,1694,1694,1694,1694,0
|
|
20231025,125000,203383186,1694,1694,1694,1694,0
|
|
20231025,124900,203383186,1694,1694,1694,1694,17
|
|
20231025,124800,203354388,1695,1695,1695,1695,0
|
|
20231025,124700,203354388,1695,1695,1695,1695,0
|
|
20231025,124600,203354388,1695,1695,1695,1695,0
|
|
20231025,124500,203354388,1695,1695,1695,1695,211
|
|
20231025,124400,202996743,1695,1695,1695,1695,0
|
|
20231025,124300,202996743,1695,1695,1695,1695,0
|
|
20231025,124200,202996743,1695,1695,1695,1695,0
|
|
20231025,124100,202996743,1695,1695,1695,1695,0
|
|
20231025,124000,202996743,1695,1695,1695,1695,0
|
|
20231025,123900,202996743,1695,1695,1695,1695,0
|
|
20231025,123800,202996743,1695,1695,1695,1695,0
|
|
20231025,123700,202996743,1695,1695,1695,1695,0
|
|
20231025,123600,202996743,1695,1695,1695,1695,1
|
|
20231025,123500,202995048,1687,1687,1687,1687,0
|
|
20231025,123400,202995048,1687,1687,1687,1687,2
|
|
20231025,123300,202991674,1695,1695,1695,1695,0
|
|
20231025,123200,202991674,1695,1695,1695,1695,0
|
|
20231025,123100,202991674,1695,1695,1695,1695,0
|
|
20231025,123000,202991674,1695,1695,1695,1695,0
|
|
20231025,122900,202991674,1695,1695,1695,1695,0
|
|
20231025,122800,202991674,1695,1695,1695,1695,1
|
|
20231025,122700,202989979,1687,1687,1687,1687,0
|
|
20231025,122600,202989979,1687,1687,1687,1687,58
|
|
20231025,122500,202892133,1696,1696,1696,1696,0
|
|
20231025,122400,202892133,1696,1696,1696,1696,0
|
|
20231025,122300,202892133,1696,1696,1696,1696,0
|
|
20231025,122200,202892133,1696,1696,1696,1696,0
|
|
20231025,122100,202892133,1696,1696,1696,1696,0
|
|
20231025,122000,202892133,1696,1696,1696,1696,0
|
|
20231025,121900,202892133,1696,1696,1696,1696,1
|
|
20231025,121800,202890437,1687,1687,1687,1687,8
|
|
20231025,121700,202876941,1696,1696,1696,1696,0
|
|
20231025,121600,202876941,1696,1696,1696,1696,0
|
|
20231025,121500,202876941,1696,1696,1696,1696,0
|
|
20231025,121400,202876941,1696,1696,1696,1696,0
|
|
20231025,121300,202876941,1696,1696,1696,1696,0
|
|
20231025,121200,202876941,1696,1696,1696,1696,0
|
|
20231025,121100,202876941,1696,1696,1696,1696,0
|
|
20231025,121000,202876941,1696,1696,1696,1696,1
|
|
20231025,120900,202875245,1687,1696,1697,1687,266
|
|
20231025,120800,202426484,1688,1689,1689,1688,83
|
|
20231025,120700,202286345,1697,1697,1697,1697,0
|
|
20231025,120600,202286345,1697,1697,1697,1697,2
|
|
20231025,120500,202282951,1695,1695,1695,1695,16
|
|
20231025,120400,202255831,1696,1696,1696,1696,0
|
|
20231025,120300,202255831,1696,1696,1696,1696,0
|
|
20231025,120200,202255831,1696,1696,1696,1696,116
|
|
20231025,120100,202059095,1696,1696,1696,1696,0
|
|
20231025,120000,202059095,1696,1696,1696,1696,0
|
|
20231025,115900,202059095,1696,1696,1696,1696,1
|
|
20231025,115800,202057399,1696,1696,1696,1696,0
|
|
20231025,115700,202057399,1696,1696,1696,1696,0
|
|
20231025,115600,202057399,1696,1696,1696,1696,0
|
|
20231025,115500,202057399,1696,1696,1696,1696,0
|
|
20231025,115400,202057399,1696,1696,1696,1696,50
|
|
20231025,115300,201972599,1696,1696,1696,1696,200
|
|
20231025,115200,201633399,1696,1696,1696,1696,0
|
|
20231025,115100,201633399,1696,1696,1696,1696,0
|
|
20231025,115000,201633399,1696,1696,1696,1696,0
|
|
20231025,114900,201633399,1696,1696,1696,1696,0
|
|
20231025,114800,201633399,1696,1696,1696,1696,0
|
|
20231025,114700,201633399,1696,1696,1696,1696,0
|
|
20231025,114600,201633399,1696,1696,1696,1696,0
|
|
20231025,114500,201633399,1696,1696,1696,1696,0
|
|
20231025,114400,201633399,1696,1696,1696,1696,0
|
|
20231025,114300,201633399,1696,1693,1697,1693,8023
|
|
20231025,114200,188030857,1693,1693,1693,1693,0
|
|
20231025,114100,188030857,1693,1693,1693,1693,1
|
|
20231025,114000,188029164,1693,1693,1693,1693,0
|
|
20231025,113900,188029164,1693,1693,1693,1693,0
|
|
20231025,113800,188029164,1693,1693,1693,1693,0
|
|
20231025,113700,188029164,1693,1693,1693,1693,0
|
|
20231025,113600,188029164,1693,1693,1693,1693,0
|
|
20231025,113500,188029164,1693,1693,1693,1693,2
|
|
20231025,113400,188025778,1693,1693,1693,1693,0
|
|
20231025,113300,188025778,1693,1693,1693,1693,0
|
|
20231025,113200,188025778,1693,1693,1693,1693,0
|
|
20231025,113100,188025778,1693,1693,1693,1693,0
|
|
20231025,113000,188025778,1693,1693,1693,1693,0
|
|
20231025,112900,188025778,1693,1693,1693,1693,1
|
|
20231025,112800,188024085,1693,1693,1693,1693,0
|
|
20231025,112700,188024085,1693,1693,1693,1693,0
|
|
20231025,112600,188024085,1693,1693,1693,1693,0
|
|
20231025,112500,188024085,1693,1693,1693,1693,0
|
|
20231025,112400,188024085,1693,1693,1693,1693,0
|
|
20231025,112300,188024085,1693,1693,1693,1693,0
|
|
20231025,112200,188024085,1693,1693,1693,1693,0
|
|
20231025,112100,188024085,1693,1693,1693,1693,0
|
|
20231025,112000,188024085,1693,1693,1693,1693,0
|
|
20231025,111900,188024085,1693,1693,1693,1693,0
|
|
20231025,111800,188024085,1693,1693,1693,1693,0
|
|
20231025,111700,188024085,1693,1693,1693,1693,0
|
|
20231025,111600,188024085,1693,1693,1693,1693,0
|
|
20231025,111500,188024085,1693,1693,1693,1693,361
|
|
20231025,111400,187412912,1693,1693,1693,1693,543
|
|
20231025,111300,186493613,1693,1693,1693,1693,0
|
|
20231025,111200,186493613,1693,1693,1693,1693,1
|
|
20231025,111100,186491920,1693,1693,1693,1693,0
|
|
20231025,111000,186491920,1693,1693,1693,1693,0
|
|
20231025,110900,186491920,1693,1693,1693,1693,0
|
|
20231025,110800,186491920,1693,1693,1693,1693,0
|
|
20231025,110700,186491920,1693,1693,1693,1693,0
|
|
20231025,110600,186491920,1693,1693,1693,1693,0
|
|
20231025,110500,186491920,1693,1693,1693,1693,0
|
|
20231025,110400,186491920,1693,1693,1693,1693,10
|
|
20231025,110300,186474990,1687,1687,1687,1687,0
|
|
20231025,110200,186474990,1687,1687,1687,1687,0
|
|
20231025,110100,186474990,1687,1687,1687,1687,0
|
|
20231025,110000,186474990,1687,1687,1687,1687,149
|
|
20231025,105900,186223627,1687,1687,1687,1687,6
|
|
20231025,105800,186213505,1687,1687,1687,1687,1034
|
|
20231025,105700,184469147,1688,1688,1688,1688,346
|
|
20231025,105600,183885099,1688,1688,1688,1688,3
|
|
20231025,105500,183880035,1684,1684,1684,1684,1691
|
|
20231025,105400,181032391,1684,1684,1684,1684,3
|
|
20231025,105300,181027339,1689,1689,1689,1689,0
|
|
20231025,105200,181027339,1689,1689,1689,1689,3
|
|
20231025,105100,181022272,1689,1689,1689,1689,0
|
|
20231025,105000,181022272,1689,1685,1689,1685,3500
|
|
20231025,104900,175112772,1689,1689,1689,1689,26
|
|
20231025,104800,175068858,1689,1689,1689,1689,0
|
|
20231025,104700,175068858,1689,1689,1689,1689,0
|
|
20231025,104600,175068858,1689,1689,1689,1689,0
|
|
20231025,104500,175068858,1689,1689,1689,1689,0
|
|
20231025,104400,175068858,1689,1689,1689,1689,0
|
|
20231025,104300,175068858,1689,1689,1689,1689,0
|
|
20231025,104200,175068858,1689,1685,1689,1685,921
|
|
20231025,104100,173513677,1685,1685,1685,1685,0
|
|
20231025,104000,173513677,1685,1685,1685,1685,0
|
|
20231025,103900,173513677,1685,1684,1685,1684,13
|
|
20231025,103800,173491782,1684,1684,1684,1684,0
|
|
20231025,103700,173491782,1684,1684,1684,1684,7
|
|
20231025,103600,173479994,1684,1684,1684,1684,0
|
|
20231025,103500,173479994,1684,1684,1684,1684,5
|
|
20231025,103400,173471574,1681,1681,1681,1681,0
|
|
20231025,103300,173471574,1681,1681,1681,1681,0
|
|
20231025,103200,173471574,1681,1684,1684,1681,920
|
|
20231025,103100,171924737,1684,1684,1684,1682,876
|
|
20231025,103000,170450092,1684,1684,1684,1684,70
|
|
20231025,102900,170332212,1683,1683,1683,1683,0
|
|
20231025,102800,170332212,1683,1683,1683,1683,0
|
|
20231025,102700,170332212,1683,1689,1689,1683,5105
|
|
20231025,102600,161731405,1690,1690,1690,1690,0
|
|
20231025,102500,161731405,1690,1685,1690,1685,2000
|
|
20231025,102400,158354026,1685,1685,1685,1685,1543
|
|
20231025,102300,155754071,1685,1685,1685,1685,10
|
|
20231025,102200,155737221,1684,1684,1684,1684,0
|
|
20231025,102100,155737221,1684,1684,1684,1684,0
|
|
20231025,102000,155737221,1684,1684,1684,1684,100
|
|
20231025,101900,155568821,1684,1684,1684,1684,0
|
|
20231025,101800,155568821,1684,1684,1684,1684,0
|
|
20231025,101700,155568821,1684,1684,1684,1684,3
|
|
20231025,101600,155563769,1680,1684,1684,1680,55
|
|
20231025,101500,155471273,1684,1682,1684,1680,2287
|
|
20231025,101400,151629099,1686,1686,1686,1686,4
|
|
20231025,101300,151622355,1687,1687,1687,1687,0
|
|
20231025,101200,151622355,1687,1687,1687,1687,7
|
|
20231025,101100,151610546,1682,1682,1682,1682,1500
|
|
20231025,101000,149087546,1682,1685,1685,1682,1380
|
|
20231025,100900,146765027,1694,1694,1694,1694,0
|
|
20231025,100800,146765027,1694,1694,1694,1694,8
|
|
20231025,100700,146751475,1699,1699,1699,1699,1
|
|
20231025,100600,146749776,1680,1691,1691,1680,4492
|
|
20231025,100500,139177939,1691,1701,1701,1691,17518
|
|
20231025,100400,109420662,1702,1702,1702,1702,64
|
|
20231025,100300,109311734,1702,1702,1702,1702,4
|
|
20231025,100200,109304926,1702,1702,1702,1702,11
|
|
20231025,100100,109286204,1702,1702,1702,1702,10
|
|
20231025,100000,109269184,1702,1702,1702,1702,0
|
|
20231025,095900,109269184,1702,1702,1702,1702,1
|
|
20231025,095800,109267482,1702,1704,1704,1702,214
|
|
20231025,095700,108903097,1713,1713,1713,1713,0
|
|
20231025,095600,108903097,1713,1713,1713,1713,1
|
|
20231025,095500,108901384,1701,1706,1714,1701,20002
|
|
20231025,095400,74842386,1705,1712,1718,1705,20002
|
|
20231025,095300,40680526,1724,1724,1724,1724,1
|
|
20231025,095200,40678802,1724,1725,1725,1724,75
|
|
20231025,095100,40549437,1726,1726,1726,1726,52
|
|
20231025,095000,40459685,1726,1726,1726,1726,10
|
|
20231025,094900,40442425,1726,1720,1726,1720,751
|
|
20231025,094800,39149491,1720,1720,1720,1720,1
|
|
20231025,094700,39147771,1710,1710,1710,1710,0
|
|
20231025,094600,39147771,1710,1710,1710,1710,0
|
|
20231025,094500,39147771,1710,1710,1710,1710,0
|
|
20231025,094400,39147771,1710,1710,1710,1710,6511
|
|
20231025,094300,28013961,1710,1710,1710,1710,77
|
|
20231025,094200,27882291,1710,1709,1710,1709,32
|
|
20231025,094100,27827600,1710,1709,1710,1709,14
|
|
20231025,094000,27803661,1711,1711,1711,1711,0
|
|
20231025,093900,27803661,1711,1711,1711,1711,10
|
|
20231025,093800,27786551,1710,1710,1710,1710,0
|
|
20231025,093700,27786551,1710,1711,1711,1710,22
|
|
20231025,093600,27748919,1712,1712,1712,1712,0
|
|
20231025,093500,27748919,1712,1712,1712,1712,10
|
|
20231025,093400,27731799,1712,1712,1712,1712,51
|
|
20231025,093300,27644487,1712,1711,1712,1711,30
|
|
20231025,093200,27593140,1716,1716,1716,1716,0
|
|
20231025,093100,27593140,1716,1706,1716,1706,375
|
|
20231025,093000,26953370,1706,1707,1716,1706,261
|
|
20231025,092900,26508042,1719,1719,1719,1719,0
|
|
20231025,092800,26508042,1719,1719,1719,1719,87
|
|
20231025,092700,26358489,1719,1719,1719,1719,0
|
|
20231025,092600,26358489,1719,1719,1719,1719,0
|
|
20231025,092500,26358489,1719,1710,1719,1710,7
|
|
20231025,092400,26346501,1704,1704,1704,1704,0
|
|
20231025,092300,26346501,1704,1704,1704,1704,3136
|
|
20231025,092200,21002757,1705,1705,1705,1705,1011
|
|
20231025,092100,19279002,1710,1711,1711,1710,217
|
|
20231025,092000,18907815,1711,1713,1713,1711,5
|
|
20231025,091900,18899257,1714,1714,1714,1713,31
|
|
20231025,091800,18846124,1714,1714,1714,1714,0
|
|
20231025,091700,18846124,1714,1716,1716,1714,291
|
|
20231025,091600,18346825,1721,1721,1721,1721,2
|
|
20231025,091500,18343383,1716,1716,1716,1716,0
|
|
20231025,091400,18343383,1716,1716,1716,1716,0
|
|
20231025,091300,18343383,1716,1716,1716,1716,0
|
|
20231025,091200,18343383,1716,1716,1716,1716,0
|
|
20231025,091100,18343383,1716,1716,1716,1716,0
|
|
20231025,091000,18343383,1716,1716,1716,1716,0
|
|
20231025,090900,18343383,1716,1716,1716,1716,0
|
|
20231025,090800,18343383,1716,1716,1716,1716,0
|
|
20231025,090700,18343383,1716,1716,1716,1716,0
|
|
20231025,090600,18343383,1716,1716,1717,1716,80
|
|
20231025,090500,18206054,1733,1733,1733,1733,0
|
|
20231025,090400,18206054,1733,1734,1734,1732,582
|
|
20231025,090300,17197531,1735,1715,1735,1714,2198
|
|
20231025,090200,13394567,1715,1710,1715,1710,352
|
|
20231025,090100,12790932,1700,1705,1705,1700,2865
|
|
20231025,090000,7918010,1705,1710,1710,1705,4631
|