596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,185300,485630806,1820,1820,1820,1820,1760
|
|
20231024,185200,485630806,1820,1820,1820,1820,0
|
|
20231024,185100,485630806,1820,1820,1820,1820,0
|
|
20231024,185000,485630806,1820,1820,1820,1820,0
|
|
20231024,184900,485630806,1820,1820,1820,1820,0
|
|
20231024,184800,485630806,1820,1820,1820,1820,0
|
|
20231024,184700,485630806,1820,1820,1820,1820,0
|
|
20231024,184600,485630806,1820,1820,1820,1820,0
|
|
20231024,184500,485630806,1820,1820,1820,1820,0
|
|
20231024,184400,485630806,1820,1820,1820,1820,0
|
|
20231024,184300,485630806,1820,1820,1820,1820,0
|
|
20231024,184200,485630806,1820,1820,1820,1820,0
|
|
20231024,184100,485630806,1820,1820,1820,1820,0
|
|
20231024,184000,485630806,1820,1820,1820,1820,0
|
|
20231024,183900,485630806,1820,1820,1820,1820,0
|
|
20231024,183800,485630806,1820,1820,1820,1820,0
|
|
20231024,183700,485630806,1820,1820,1820,1820,0
|
|
20231024,183600,485630806,1820,1820,1820,1820,0
|
|
20231024,183500,485630806,1820,1820,1820,1820,0
|
|
20231024,183400,485630806,1820,1820,1820,1820,0
|
|
20231024,183300,485630806,1820,1820,1820,1820,0
|
|
20231024,183200,485630806,1820,1820,1820,1820,0
|
|
20231024,183100,485630806,1820,1820,1820,1820,0
|
|
20231024,183000,485630806,1820,1820,1820,1820,0
|
|
20231024,182900,485630806,1820,1820,1820,1820,0
|
|
20231024,182800,485630806,1820,1820,1820,1820,0
|
|
20231024,182700,485630806,1820,1820,1820,1820,0
|
|
20231024,182600,485630806,1820,1820,1820,1820,0
|
|
20231024,182500,485630806,1820,1820,1820,1820,0
|
|
20231024,182400,485630806,1820,1820,1820,1820,0
|
|
20231024,182300,485630806,1820,1820,1820,1820,1760
|
|
20231024,182200,485630806,1820,1820,1820,1820,0
|
|
20231024,182100,485630806,1820,1820,1820,1820,0
|
|
20231024,182000,485630806,1820,1820,1820,1820,0
|
|
20231024,181900,485630806,1820,1820,1820,1820,0
|
|
20231024,181800,485630806,1820,1820,1820,1820,0
|
|
20231024,181700,485630806,1820,1820,1820,1820,0
|
|
20231024,181600,485630806,1820,1820,1820,1820,0
|
|
20231024,181500,485630806,1820,1820,1820,1820,0
|
|
20231024,181400,485630806,1820,1820,1820,1820,0
|
|
20231024,181300,485630806,1820,1820,1820,1820,0
|
|
20231024,181200,485630806,1820,1820,1820,1820,0
|
|
20231024,181100,485630806,1820,1820,1820,1820,0
|
|
20231024,181000,485630806,1820,1820,1820,1820,0
|
|
20231024,180900,485630806,1820,1820,1820,1820,0
|
|
20231024,180800,485630806,1820,1820,1820,1820,0
|
|
20231024,180700,485630806,1820,1820,1820,1820,0
|
|
20231024,180600,485630806,1820,1820,1820,1820,0
|
|
20231024,180500,485630806,1820,1820,1820,1820,0
|
|
20231024,180400,485630806,1820,1820,1820,1820,0
|
|
20231024,180300,485630806,1820,1820,1820,1820,0
|
|
20231024,180200,485630806,1820,1820,1820,1820,0
|
|
20231024,180100,485630806,1820,1820,1820,1820,0
|
|
20231024,180000,485630806,1820,1820,1820,1820,0
|
|
20231024,175900,485630806,1820,1820,1820,1820,0
|
|
20231024,175800,485630806,1820,1820,1820,1820,0
|
|
20231024,175700,485630806,1820,1820,1820,1820,0
|
|
20231024,175600,485630806,1820,1820,1820,1820,0
|
|
20231024,175500,485630806,1820,1820,1820,1820,0
|
|
20231024,175400,485630806,1820,1820,1820,1820,0
|
|
20231024,175300,485630806,1820,1820,1820,1820,1760
|
|
20231024,175200,485630806,1820,1820,1820,1820,0
|
|
20231024,175100,485630806,1820,1820,1820,1820,0
|
|
20231024,175000,485630806,1820,1820,1820,1820,0
|
|
20231024,174900,485630806,1820,1820,1820,1820,0
|
|
20231024,174800,485630806,1820,1820,1820,1820,0
|
|
20231024,174700,485630806,1820,1820,1820,1820,0
|
|
20231024,174600,485630806,1820,1820,1820,1820,0
|
|
20231024,174500,485630806,1820,1820,1820,1820,0
|
|
20231024,174400,485630806,1820,1820,1820,1820,0
|
|
20231024,174300,485630806,1820,1820,1820,1820,0
|
|
20231024,174200,485630806,1820,1820,1820,1820,0
|
|
20231024,174100,485630806,1820,1820,1820,1820,0
|
|
20231024,174000,485630806,1820,1820,1820,1820,0
|
|
20231024,173900,485630806,1820,1820,1820,1820,0
|
|
20231024,173800,485630806,1820,1820,1820,1820,0
|
|
20231024,173700,485630806,1820,1820,1820,1820,0
|
|
20231024,173600,485630806,1820,1820,1820,1820,0
|
|
20231024,173500,485630806,1820,1820,1820,1820,0
|
|
20231024,173400,485630806,1820,1820,1820,1820,0
|
|
20231024,173300,485630806,1820,1820,1820,1820,0
|
|
20231024,173200,485630806,1820,1820,1820,1820,0
|
|
20231024,173100,485630806,1820,1820,1820,1820,0
|
|
20231024,173000,485630806,1820,1820,1820,1820,0
|
|
20231024,172900,485630806,1820,1820,1820,1820,0
|
|
20231024,172800,485630806,1820,1820,1820,1820,0
|
|
20231024,172700,485630806,1820,1820,1820,1820,0
|
|
20231024,172600,485630806,1820,1820,1820,1820,0
|
|
20231024,172500,485630806,1820,1820,1820,1820,0
|
|
20231024,172400,485630806,1820,1820,1820,1820,0
|
|
20231024,172300,485630806,1820,1820,1820,1820,1760
|
|
20231024,172200,485630806,1820,1820,1820,1820,0
|
|
20231024,172100,485630806,1820,1820,1820,1820,0
|
|
20231024,172000,485630806,1820,1820,1820,1820,0
|
|
20231024,171900,485630806,1820,1820,1820,1820,0
|
|
20231024,171800,485630806,1820,1820,1820,1820,0
|
|
20231024,171700,485630806,1820,1820,1820,1820,0
|
|
20231024,171600,485630806,1820,1820,1820,1820,0
|
|
20231024,171500,485630806,1820,1820,1820,1820,0
|
|
20231024,171400,485630806,1820,1820,1820,1820,0
|
|
20231024,171300,485630806,1820,1820,1820,1820,0
|
|
20231024,171200,485630806,1820,1820,1820,1820,0
|
|
20231024,171100,485630806,1820,1820,1820,1820,0
|
|
20231024,171000,485630806,1820,1820,1820,1820,0
|
|
20231024,170900,485630806,1820,1820,1820,1820,0
|
|
20231024,170800,485630806,1820,1820,1820,1820,0
|
|
20231024,170700,485630806,1820,1820,1820,1820,0
|
|
20231024,170600,485630806,1820,1820,1820,1820,0
|
|
20231024,170500,485630806,1820,1820,1820,1820,0
|
|
20231024,170400,485630806,1820,1820,1820,1820,0
|
|
20231024,170300,485630806,1820,1820,1820,1820,0
|
|
20231024,170200,485630806,1820,1820,1820,1820,0
|
|
20231024,170100,485630806,1820,1820,1820,1820,0
|
|
20231024,170000,485630806,1820,1820,1820,1820,0
|
|
20231024,165900,485630806,1820,1820,1820,1820,0
|
|
20231024,165800,485630806,1820,1820,1820,1820,0
|
|
20231024,165700,485630806,1820,1820,1820,1820,0
|
|
20231024,165600,485630806,1820,1820,1820,1820,0
|
|
20231024,165500,485630806,1820,1820,1820,1820,0
|
|
20231024,165400,485630806,1820,1820,1820,1820,0
|
|
20231024,165300,485630806,1820,1820,1820,1820,1760
|
|
20231024,165200,485630806,1820,1820,1820,1820,0
|
|
20231024,165100,485630806,1820,1820,1820,1820,0
|
|
20231024,165000,485630806,1820,1820,1820,1820,0
|
|
20231024,164900,485630806,1820,1820,1820,1820,0
|
|
20231024,164800,485630806,1820,1820,1820,1820,0
|
|
20231024,164700,485630806,1820,1820,1820,1820,0
|
|
20231024,164600,485630806,1820,1820,1820,1820,0
|
|
20231024,164500,485630806,1820,1820,1820,1820,0
|
|
20231024,164400,485630806,1820,1820,1820,1820,0
|
|
20231024,164300,485630806,1820,1820,1820,1820,0
|
|
20231024,164200,485630806,1820,1820,1820,1820,0
|
|
20231024,164100,485630806,1820,1820,1820,1820,0
|
|
20231024,164000,485630806,1820,1820,1820,1820,0
|
|
20231024,163900,485630806,1820,1820,1820,1820,0
|
|
20231024,163800,485630806,1820,1820,1820,1820,0
|
|
20231024,163700,485630806,1820,1820,1820,1820,0
|
|
20231024,163600,485630806,1820,1820,1820,1820,0
|
|
20231024,163500,485630806,1820,1820,1820,1820,0
|
|
20231024,163400,485630806,1820,1820,1820,1820,0
|
|
20231024,163300,485630806,1820,1820,1820,1820,0
|
|
20231024,163200,485630806,1820,1820,1820,1820,0
|
|
20231024,163100,485630806,1820,1820,1820,1820,0
|
|
20231024,163000,485630806,1820,1820,1820,1820,0
|
|
20231024,162900,485630806,1820,1820,1820,1820,0
|
|
20231024,162800,485630806,1820,1820,1820,1820,0
|
|
20231024,162700,485630806,1820,1820,1820,1820,0
|
|
20231024,162600,485630806,1820,1820,1820,1820,0
|
|
20231024,162500,485630806,1820,1820,1820,1820,0
|
|
20231024,162400,485630806,1820,1820,1820,1820,0
|
|
20231024,162300,485630806,1820,1820,1820,1820,1760
|
|
20231024,162200,485630806,1820,1820,1820,1820,0
|
|
20231024,162100,485630806,1820,1820,1820,1820,0
|
|
20231024,162000,485630806,1820,1820,1820,1820,0
|
|
20231024,161900,485630806,1820,1820,1820,1820,0
|
|
20231024,161800,485630806,1820,1820,1820,1820,0
|
|
20231024,161700,485630806,1820,1820,1820,1820,0
|
|
20231024,161600,485630806,1820,1820,1820,1820,0
|
|
20231024,161500,485630806,1820,1820,1820,1820,0
|
|
20231024,161400,485630806,1820,1820,1820,1820,0
|
|
20231024,161300,485630806,1820,1820,1820,1820,0
|
|
20231024,161200,485630806,1820,1820,1820,1820,0
|
|
20231024,161100,485630806,1820,1820,1820,1820,0
|
|
20231024,161000,485630806,1820,1820,1820,1820,0
|
|
20231024,160900,485630806,1820,1820,1820,1820,0
|
|
20231024,160800,485630806,1820,1820,1820,1820,0
|
|
20231024,160700,485630806,1820,1820,1820,1820,0
|
|
20231024,160600,485630806,1820,1820,1820,1820,0
|
|
20231024,160500,485630806,1820,1820,1820,1820,0
|
|
20231024,160400,485630806,1820,1820,1820,1820,0
|
|
20231024,160300,485630806,1820,1820,1820,1820,0
|
|
20231024,160200,485630806,1820,1820,1820,1820,0
|
|
20231024,160100,485630806,1820,1820,1820,1820,0
|
|
20231024,160000,485630806,1820,1820,1820,1820,0
|
|
20231024,155900,485630806,1820,1820,1820,1820,0
|
|
20231024,155800,485630806,1820,1820,1820,1820,0
|
|
20231024,155700,485630806,1820,1820,1820,1820,0
|
|
20231024,155600,485630806,1820,1820,1820,1820,0
|
|
20231024,155500,485630806,1820,1820,1820,1820,0
|
|
20231024,155400,485630806,1820,1820,1820,1820,0
|
|
20231024,155300,485630806,1820,1820,1820,1820,1760
|
|
20231024,155200,485630806,1820,1820,1820,1820,0
|
|
20231024,155100,485630806,1820,1820,1820,1820,0
|
|
20231024,155000,485630806,1820,1820,1820,1820,0
|
|
20231024,154900,485630806,1820,1820,1820,1820,0
|
|
20231024,154800,485630806,1820,1820,1820,1820,0
|
|
20231024,154700,485630806,1820,1820,1820,1820,0
|
|
20231024,154600,485630806,1820,1820,1820,1820,0
|
|
20231024,154500,485630806,1820,1820,1820,1820,0
|
|
20231024,154400,485630806,1820,1820,1820,1820,0
|
|
20231024,154300,485630806,1820,1820,1820,1820,0
|
|
20231024,154200,485630806,1820,1820,1820,1820,0
|
|
20231024,154100,485630806,1820,1820,1820,1820,0
|
|
20231024,154000,485630806,1820,1820,1820,1820,0
|
|
20231024,153900,485630806,1820,1820,1820,1820,0
|
|
20231024,153800,485630806,1820,1820,1820,1820,0
|
|
20231024,153700,485630806,1820,1820,1820,1820,0
|
|
20231024,153600,485630806,1820,1820,1820,1820,0
|
|
20231024,153500,485630806,1820,1820,1820,1820,0
|
|
20231024,153400,485630806,1820,1820,1820,1820,0
|
|
20231024,153300,485630806,1820,1820,1820,1820,0
|
|
20231024,153200,485630806,1820,1820,1820,1820,0
|
|
20231024,153100,485630806,1820,1820,1820,1820,0
|
|
20231024,153000,485630806,1820,1820,1820,1820,1760
|
|
20231024,152900,482427606,1822,1822,1822,1822,0
|
|
20231024,152800,482427606,1822,1822,1822,1822,0
|
|
20231024,152700,482427606,1822,1822,1822,1822,0
|
|
20231024,152600,482427606,1822,1822,1822,1822,0
|
|
20231024,152500,482427606,1822,1822,1822,1822,0
|
|
20231024,152400,482427606,1822,1822,1822,1822,0
|
|
20231024,152300,482427606,1822,1822,1822,1822,0
|
|
20231024,152200,482427606,1822,1822,1822,1822,0
|
|
20231024,152100,482427606,1822,1822,1822,1822,0
|
|
20231024,152000,482427606,1822,1822,1822,1822,0
|
|
20231024,151900,482427606,1822,1824,1824,1821,1523
|
|
20231024,151800,479653354,1824,1822,1824,1822,375
|
|
20231024,151700,478969742,1822,1824,1824,1822,325
|
|
20231024,151600,478376979,1824,1824,1824,1824,100
|
|
20231024,151500,478194579,1824,1824,1824,1824,0
|
|
20231024,151400,478194579,1824,1824,1824,1824,621
|
|
20231024,151300,477061875,1824,1823,1824,1823,2039
|
|
20231024,151200,473343778,1823,1823,1823,1823,2
|
|
20231024,151100,473340132,1823,1823,1823,1823,0
|
|
20231024,151000,473340132,1823,1815,1823,1815,3730
|
|
20231024,150900,466556941,1814,1805,1814,1805,348
|
|
20231024,150800,465925939,1805,1805,1805,1803,1025
|
|
20231024,150700,464077714,1805,1805,1805,1805,1958
|
|
20231024,150600,460543524,1816,1816,1816,1816,0
|
|
20231024,150500,460543524,1816,1816,1816,1816,145
|
|
20231024,150400,460280204,1816,1816,1816,1816,20
|
|
20231024,150300,460243884,1816,1816,1816,1805,1279
|
|
20231024,150200,457931199,1817,1817,1817,1817,0
|
|
20231024,150100,457931199,1817,1817,1817,1817,0
|
|
20231024,150000,457931199,1817,1817,1817,1817,0
|
|
20231024,145900,457931199,1817,1817,1817,1817,43
|
|
20231024,145800,457853068,1817,1817,1817,1817,144
|
|
20231024,145700,457591420,1816,1816,1816,1816,0
|
|
20231024,145600,457591420,1816,1816,1816,1816,43
|
|
20231024,145500,457513332,1816,1816,1816,1816,327
|
|
20231024,145400,456919500,1816,1816,1816,1816,2
|
|
20231024,145300,456915868,1816,1816,1816,1816,90
|
|
20231024,145200,456752428,1817,1817,1817,1817,0
|
|
20231024,145100,456752428,1817,1816,1817,1816,366
|
|
20231024,145000,456087477,1818,1818,1818,1818,0
|
|
20231024,144900,456087477,1818,1810,1819,1810,72
|
|
20231024,144800,455956619,1804,1804,1804,1804,8
|
|
20231024,144700,455942187,1810,1810,1810,1810,50
|
|
20231024,144600,455851687,1810,1810,1810,1810,230
|
|
20231024,144500,455435387,1810,1810,1810,1810,500
|
|
20231024,144400,454530387,1810,1810,1810,1810,2
|
|
20231024,144300,454526767,1810,1810,1810,1810,0
|
|
20231024,144200,454526767,1810,1810,1810,1810,1000
|
|
20231024,144100,452716767,1819,1819,1819,1819,0
|
|
20231024,144000,452716767,1819,1819,1819,1819,0
|
|
20231024,143900,452716767,1819,1819,1819,1819,0
|
|
20231024,143800,452716767,1819,1819,1819,1819,25
|
|
20231024,143700,452671292,1819,1819,1819,1819,798
|
|
20231024,143600,451219730,1819,1811,1819,1811,502
|
|
20231024,143500,450310592,1819,1819,1819,1819,0
|
|
20231024,143400,450310592,1819,1819,1819,1819,0
|
|
20231024,143300,450310592,1819,1819,1819,1819,566
|
|
20231024,143200,449281038,1819,1809,1819,1809,3577
|
|
20231024,143100,442806689,1809,1809,1809,1809,0
|
|
20231024,143000,442806689,1809,1809,1809,1809,0
|
|
20231024,142900,442806689,1809,1801,1809,1800,203
|
|
20231024,142800,442441244,1801,1801,1801,1801,0
|
|
20231024,142700,442441244,1801,1808,1808,1801,1001
|
|
20231024,142600,440631443,1801,1797,1801,1797,4359
|
|
20231024,142500,432785491,1789,1790,1790,1789,801
|
|
20231024,142400,431352243,1798,1798,1798,1798,10
|
|
20231024,142300,431334263,1798,1799,1799,1798,63
|
|
20231024,142200,431220976,1784,1784,1784,1784,0
|
|
20231024,142100,431220976,1784,1784,1784,1784,0
|
|
20231024,142000,431220976,1784,1784,1784,1784,0
|
|
20231024,141900,431220976,1784,1777,1784,1777,7371
|
|
20231024,141800,418110396,1777,1777,1777,1777,0
|
|
20231024,141700,418110396,1777,1777,1777,1777,1201
|
|
20231024,141600,415976219,1777,1777,1777,1777,0
|
|
20231024,141500,415976219,1777,1777,1777,1777,650
|
|
20231024,141400,414821169,1777,1766,1777,1766,6270
|
|
20231024,141300,403722496,1761,1761,1761,1761,50
|
|
20231024,141200,403634446,1754,1754,1754,1754,80
|
|
20231024,141100,403494126,1751,1751,1751,1751,0
|
|
20231024,141000,403494126,1751,1761,1761,1751,8146
|
|
20231024,140900,389227257,1762,1762,1762,1762,129
|
|
20231024,140800,388999959,1762,1762,1762,1762,6
|
|
20231024,140700,388989387,1761,1761,1761,1761,0
|
|
20231024,140600,388989387,1761,1761,1761,1761,0
|
|
20231024,140500,388989387,1761,1761,1761,1761,2221
|
|
20231024,140400,385078206,1761,1751,1761,1751,3710
|
|
20231024,140300,378551163,1750,1751,1751,1750,137
|
|
20231024,140200,378311385,1750,1750,1750,1750,0
|
|
20231024,140100,378311385,1750,1750,1750,1750,0
|
|
20231024,140000,378311385,1750,1751,1751,1750,1004
|
|
20231024,135900,376554384,1750,1748,1750,1748,44
|
|
20231024,135800,376477470,1750,1750,1750,1750,2
|
|
20231024,135700,376473970,1753,1753,1753,1753,0
|
|
20231024,135600,376473970,1753,1753,1753,1753,0
|
|
20231024,135500,376473970,1753,1747,1753,1747,202
|
|
20231024,135400,376119876,1746,1746,1746,1746,0
|
|
20231024,135300,376119876,1746,1754,1754,1746,1509
|
|
20231024,135200,373482150,1760,1760,1760,1760,0
|
|
20231024,135100,373482150,1760,1760,1760,1760,0
|
|
20231024,135000,373482150,1760,1760,1760,1760,251
|
|
20231024,134900,373040390,1759,1759,1759,1759,545
|
|
20231024,134800,372081735,1750,1748,1750,1748,188
|
|
20231024,134700,371752896,1746,1746,1746,1746,0
|
|
20231024,134600,371752896,1746,1746,1746,1746,42
|
|
20231024,134500,371679564,1746,1749,1749,1746,212
|
|
20231024,134400,371309226,1745,1745,1745,1745,0
|
|
20231024,134300,371309226,1745,1745,1745,1745,0
|
|
20231024,134200,371309226,1745,1745,1745,1745,546
|
|
20231024,134100,370356456,1745,1750,1750,1745,514
|
|
20231024,134000,369457856,1750,1750,1750,1750,1197
|
|
20231024,133900,367363106,1761,1761,1761,1761,20
|
|
20231024,133800,367327886,1763,1763,1763,1763,0
|
|
20231024,133700,367327886,1763,1764,1764,1763,21
|
|
20231024,133600,367290843,1765,1765,1765,1765,1
|
|
20231024,133500,367289078,1750,1767,1767,1750,10001
|
|
20231024,133400,349778405,1768,1768,1768,1768,1
|
|
20231024,133300,349776637,1755,1755,1755,1755,1
|
|
20231024,133200,349774882,1757,1757,1757,1757,7
|
|
20231024,133100,349762583,1757,1757,1757,1757,485
|
|
20231024,133000,348910438,1758,1758,1758,1758,355
|
|
20231024,132900,348286348,1770,1770,1770,1770,0
|
|
20231024,132800,348286348,1770,1770,1770,1770,0
|
|
20231024,132700,348286348,1770,1768,1770,1768,10
|
|
20231024,132600,348268657,1758,1758,1758,1758,0
|
|
20231024,132500,348268657,1758,1757,1758,1757,16
|
|
20231024,132400,348240544,1754,1754,1754,1754,300
|
|
20231024,132300,347714344,1754,1754,1754,1754,0
|
|
20231024,132200,347714344,1754,1754,1754,1754,55
|
|
20231024,132100,347617874,1754,1754,1754,1754,1
|
|
20231024,132000,347616120,1754,1758,1758,1754,5761
|
|
20231024,131900,337502093,1758,1761,1761,1758,1324
|
|
20231024,131800,335172790,1764,1764,1764,1764,3
|
|
20231024,131700,335167498,1771,1771,1771,1771,0
|
|
20231024,131600,335167498,1771,1771,1771,1770,25
|
|
20231024,131500,335123227,1763,1763,1763,1763,0
|
|
20231024,131400,335123227,1763,1763,1763,1763,19
|
|
20231024,131300,335089730,1761,1761,1761,1761,0
|
|
20231024,131200,335089730,1761,1761,1761,1761,0
|
|
20231024,131100,335089730,1761,1761,1761,1761,42
|
|
20231024,131000,335015768,1760,1760,1760,1760,0
|
|
20231024,130900,335015768,1760,1760,1760,1760,0
|
|
20231024,130800,335015768,1760,1760,1760,1760,0
|
|
20231024,130700,335015768,1760,1760,1760,1760,0
|
|
20231024,130600,335015768,1760,1766,1766,1760,1235
|
|
20231024,130500,332841476,1766,1766,1766,1766,0
|
|
20231024,130400,332841476,1766,1766,1766,1766,0
|
|
20231024,130300,332841476,1766,1771,1771,1766,5
|
|
20231024,130200,332832641,1774,1774,1774,1774,0
|
|
20231024,130100,332832641,1774,1773,1774,1773,500
|
|
20231024,130000,331945962,1760,1760,1760,1760,11
|
|
20231024,125900,331926602,1760,1760,1760,1760,0
|
|
20231024,125800,331926602,1760,1760,1760,1760,0
|
|
20231024,125700,331926602,1760,1760,1760,1760,780
|
|
20231024,125600,330553802,1760,1760,1760,1760,400
|
|
20231024,125500,329849802,1760,1760,1760,1760,2000
|
|
20231024,125400,326329802,1760,1760,1760,1760,1189
|
|
20231024,125300,324237162,1769,1760,1769,1760,280
|
|
20231024,125200,323741855,1760,1760,1760,1760,7
|
|
20231024,125100,323729535,1760,1760,1760,1760,0
|
|
20231024,125000,323729535,1760,1760,1760,1760,4
|
|
20231024,124900,323722495,1760,1760,1760,1760,245
|
|
20231024,124800,323291295,1761,1761,1761,1761,0
|
|
20231024,124700,323291295,1761,1769,1769,1760,5918
|
|
20231024,124600,312855387,1769,1770,1770,1769,874
|
|
20231024,124500,311308653,1770,1773,1773,1770,279
|
|
20231024,124400,310814772,1779,1779,1779,1779,0
|
|
20231024,124300,310814772,1779,1779,1779,1779,0
|
|
20231024,124200,310814772,1779,1779,1779,1779,0
|
|
20231024,124100,310814772,1779,1779,1779,1779,3
|
|
20231024,124000,310809435,1780,1780,1780,1780,20
|
|
20231024,123900,310773835,1780,1771,1780,1771,22
|
|
20231024,123800,310734832,1771,1771,1771,1771,10
|
|
20231024,123700,310717122,1779,1779,1779,1779,0
|
|
20231024,123600,310717122,1779,1779,1779,1779,3
|
|
20231024,123500,310711785,1780,1780,1780,1780,1
|
|
20231024,123400,310710005,1770,1770,1770,1770,0
|
|
20231024,123300,310710005,1770,1770,1770,1770,1
|
|
20231024,123200,310708235,1781,1781,1781,1781,0
|
|
20231024,123100,310708235,1781,1781,1781,1781,471
|
|
20231024,123000,309869384,1781,1781,1781,1781,1
|
|
20231024,122900,309867603,1778,1778,1778,1778,0
|
|
20231024,122800,309867603,1778,1778,1778,1778,7
|
|
20231024,122700,309855157,1779,1779,1779,1779,0
|
|
20231024,122600,309855157,1779,1779,1779,1779,42
|
|
20231024,122500,309780439,1779,1779,1779,1779,1
|
|
20231024,122400,309778660,1779,1779,1779,1779,0
|
|
20231024,122300,309778660,1779,1779,1779,1779,0
|
|
20231024,122200,309778660,1779,1779,1779,1779,0
|
|
20231024,122100,309778660,1779,1779,1779,1779,5
|
|
20231024,122000,309769765,1777,1781,1781,1777,2005
|
|
20231024,121900,306198880,1783,1783,1783,1783,431
|
|
20231024,121800,305430407,1783,1768,1783,1768,308
|
|
20231024,121700,304882276,1769,1769,1769,1769,446
|
|
20231024,121600,304093302,1780,1780,1780,1780,0
|
|
20231024,121500,304093302,1780,1780,1780,1780,0
|
|
20231024,121400,304093302,1780,1779,1780,1779,200
|
|
20231024,121300,303737309,1781,1781,1781,1781,0
|
|
20231024,121200,303737309,1781,1781,1781,1781,0
|
|
20231024,121100,303737309,1781,1781,1781,1781,100
|
|
20231024,121000,303559209,1781,1782,1782,1781,700
|
|
20231024,120900,302312009,1783,1782,1783,1782,300
|
|
20231024,120800,301777113,1783,1769,1783,1768,1280
|
|
20231024,120700,299509338,1769,1770,1770,1769,304
|
|
20231024,120600,298971264,1770,1775,1782,1770,479
|
|
20231024,120500,298118189,1770,1770,1770,1770,0
|
|
20231024,120400,298118189,1770,1778,1778,1770,320
|
|
20231024,120300,297551509,1770,1770,1770,1770,4
|
|
20231024,120200,297544429,1770,1770,1770,1770,0
|
|
20231024,120100,297544429,1770,1770,1770,1770,3
|
|
20231024,120000,297539119,1779,1779,1779,1779,1
|
|
20231024,115900,297537340,1770,1770,1770,1770,8
|
|
20231024,115800,297523180,1770,1770,1770,1770,100
|
|
20231024,115700,297346180,1768,1768,1768,1768,0
|
|
20231024,115600,297346180,1768,1768,1768,1768,60
|
|
20231024,115500,297240100,1784,1784,1784,1784,0
|
|
20231024,115400,297240100,1784,1773,1784,1773,500
|
|
20231024,115300,296348254,1773,1773,1773,1773,1
|
|
20231024,115200,296346481,1774,1774,1774,1774,0
|
|
20231024,115100,296346481,1774,1775,1775,1770,13810
|
|
20231024,115000,271848186,1775,1775,1775,1775,0
|
|
20231024,114900,271848186,1775,1775,1775,1775,43
|
|
20231024,114800,271771861,1775,1775,1775,1775,0
|
|
20231024,114700,271771861,1775,1775,1775,1775,0
|
|
20231024,114600,271771861,1775,1775,1775,1775,0
|
|
20231024,114500,271771861,1775,1775,1775,1775,0
|
|
20231024,114400,271771861,1775,1775,1775,1775,0
|
|
20231024,114300,271771861,1775,1775,1775,1775,1012
|
|
20231024,114200,269975561,1775,1775,1775,1775,0
|
|
20231024,114100,269975561,1775,1775,1775,1775,770
|
|
20231024,114000,268608811,1775,1775,1775,1775,0
|
|
20231024,113900,268608811,1775,1775,1775,1775,0
|
|
20231024,113800,268608811,1775,1786,1787,1775,623
|
|
20231024,113700,267501326,1787,1787,1787,1787,0
|
|
20231024,113600,267501326,1787,1787,1787,1787,1
|
|
20231024,113500,267499539,1787,1787,1787,1787,1
|
|
20231024,113400,267497752,1789,1789,1789,1789,0
|
|
20231024,113300,267497752,1789,1784,1789,1784,500
|
|
20231024,113200,266603695,1789,1789,1789,1789,0
|
|
20231024,113100,266603695,1789,1787,1790,1775,1843
|
|
20231024,113000,263315168,1788,1786,1788,1786,60
|
|
20231024,112900,263207927,1786,1786,1786,1786,99
|
|
20231024,112800,263031113,1786,1786,1786,1786,0
|
|
20231024,112700,263031113,1786,1786,1786,1786,1
|
|
20231024,112600,263029327,1787,1787,1787,1787,0
|
|
20231024,112500,263029327,1787,1785,1787,1785,285
|
|
20231024,112400,262520596,1800,1800,1800,1800,0
|
|
20231024,112300,262520596,1800,1800,1800,1800,0
|
|
20231024,112200,262520596,1800,1800,1800,1800,0
|
|
20231024,112100,262520596,1800,1800,1800,1800,0
|
|
20231024,112000,262520596,1800,1800,1800,1800,0
|
|
20231024,111900,262520596,1800,1790,1800,1790,308
|
|
20231024,111800,261966276,1790,1784,1790,1784,1136
|
|
20231024,111700,259936681,1774,1774,1774,1774,0
|
|
20231024,111600,259936681,1774,1773,1774,1773,5
|
|
20231024,111500,259927815,1783,1783,1783,1783,0
|
|
20231024,111400,259927815,1783,1782,1783,1782,103
|
|
20231024,111300,259744173,1783,1783,1783,1783,0
|
|
20231024,111200,259744173,1783,1783,1783,1783,0
|
|
20231024,111100,259744173,1783,1783,1783,1783,0
|
|
20231024,111000,259744173,1783,1775,1783,1775,62
|
|
20231024,110900,259633971,1775,1773,1775,1773,560
|
|
20231024,110800,258639979,1765,1765,1765,1765,47
|
|
20231024,110700,258557024,1765,1765,1765,1765,901
|
|
20231024,110600,256966759,1764,1765,1765,1764,56
|
|
20231024,110500,256867923,1764,1774,1774,1764,971
|
|
20231024,110400,255149869,1764,1764,1764,1764,0
|
|
20231024,110300,255149869,1764,1765,1765,1764,526
|
|
20231024,110200,254221518,1765,1766,1766,1765,67
|
|
20231024,110100,254103251,1765,1766,1766,1765,200
|
|
20231024,110000,253750213,1765,1765,1765,1765,0
|
|
20231024,105900,253750213,1765,1770,1770,1765,1032
|
|
20231024,105800,251928228,1770,1770,1770,1770,12
|
|
20231024,105700,251906988,1770,1770,1770,1770,0
|
|
20231024,105600,251906988,1770,1770,1770,1770,0
|
|
20231024,105500,251906988,1770,1770,1770,1770,20
|
|
20231024,105400,251871588,1770,1770,1770,1770,0
|
|
20231024,105300,251871588,1770,1770,1770,1770,0
|
|
20231024,105200,251871588,1770,1770,1770,1770,4
|
|
20231024,105100,251864508,1770,1770,1770,1770,30
|
|
20231024,105000,251811408,1765,1765,1765,1765,0
|
|
20231024,104900,251811408,1765,1765,1765,1765,0
|
|
20231024,104800,251811408,1765,1770,1773,1765,1639
|
|
20231024,104700,248916697,1770,1770,1770,1770,20
|
|
20231024,104600,248881297,1771,1771,1771,1771,0
|
|
20231024,104500,248881297,1771,1771,1771,1771,4
|
|
20231024,104400,248874213,1782,1782,1782,1782,0
|
|
20231024,104300,248874213,1782,1765,1782,1764,65
|
|
20231024,104200,248759358,1785,1785,1785,1785,0
|
|
20231024,104100,248759358,1785,1785,1785,1785,0
|
|
20231024,104000,248759358,1785,1785,1785,1785,6
|
|
20231024,103900,248748648,1799,1799,1799,1799,0
|
|
20231024,103800,248748648,1799,1800,1800,1799,72
|
|
20231024,103700,248619068,1801,1778,1801,1778,1509
|
|
20231024,103600,245917735,1779,1765,1779,1765,200
|
|
20231024,103500,245563822,1766,1766,1766,1766,1
|
|
20231024,103400,245562056,1755,1755,1755,1755,2129
|
|
20231024,103300,241825661,1756,1756,1756,1756,1309
|
|
20231024,103200,239527057,1760,1760,1760,1760,0
|
|
20231024,103100,239527057,1760,1761,1761,1750,17631
|
|
20231024,103000,208550033,1760,1760,1760,1760,0
|
|
20231024,102900,208550033,1760,1760,1760,1760,0
|
|
20231024,102800,208550033,1760,1769,1770,1760,3299
|
|
20231024,102700,202738062,1770,1760,1770,1759,3420
|
|
20231024,102600,196715062,1760,1783,1783,1758,5258
|
|
20231024,102500,187399720,1792,1792,1792,1792,228
|
|
20231024,102400,186991144,1781,1782,1782,1781,1358
|
|
20231024,102300,184572304,1782,1782,1782,1782,44
|
|
20231024,102200,184493896,1782,1783,1783,1781,1001
|
|
20231024,102100,182709327,1783,1783,1783,1783,8
|
|
20231024,102000,182695063,1783,1783,1783,1783,1003
|
|
20231024,101900,180906714,1783,1788,1788,1783,1713
|
|
20231024,101800,177849503,1800,1800,1800,1800,13
|
|
20231024,101700,177826103,1800,1800,1800,1800,35
|
|
20231024,101600,177763103,1800,1799,1800,1799,500
|
|
20231024,101500,176863232,1801,1801,1801,1801,0
|
|
20231024,101400,176863232,1801,1800,1801,1800,10
|
|
20231024,101300,176845228,1801,1801,1801,1801,0
|
|
20231024,101200,176845228,1801,1801,1801,1801,0
|
|
20231024,101100,176845228,1801,1783,1801,1783,33
|
|
20231024,101000,176786371,1783,1805,1805,1783,8
|
|
20231024,100900,176772043,1783,1783,1783,1783,6
|
|
20231024,100800,176761345,1783,1782,1783,1782,15
|
|
20231024,100700,176734601,1782,1783,1783,1782,190
|
|
20231024,100600,176395846,1809,1809,1809,1783,72
|
|
20231024,100500,176265625,1810,1804,1810,1804,1000
|
|
20231024,100400,174457486,1802,1780,1802,1780,1901
|
|
20231024,100300,171054660,1780,1780,1780,1780,804
|
|
20231024,100200,169623540,1780,1780,1780,1778,201
|
|
20231024,100100,169265960,1778,1792,1792,1750,11082
|
|
20231024,100000,149566422,1792,1794,1794,1792,1605
|
|
20231024,095900,146689052,1794,1794,1794,1794,7
|
|
20231024,095800,146676494,1794,1793,1794,1793,90
|
|
20231024,095700,146515040,1793,1793,1793,1793,2
|
|
20231024,095600,146511454,1794,1794,1794,1794,240
|
|
20231024,095500,146080894,1794,1796,1796,1794,201
|
|
20231024,095400,145720298,1786,1786,1786,1786,3700
|
|
20231024,095300,139112098,1785,1786,1786,1785,340
|
|
20231024,095200,138504992,1787,1787,1787,1786,433
|
|
20231024,095100,137731523,1790,1790,1790,1790,83
|
|
20231024,095000,137582953,1780,1788,1792,1780,2841
|
|
20231024,094900,132522225,1789,1810,1810,1789,5537
|
|
20231024,094800,122607022,1812,1801,1813,1800,451
|
|
20231024,094700,121794597,1801,1795,1801,1795,1157
|
|
20231024,094600,119714995,1795,1800,1800,1795,610
|
|
20231024,094500,118617035,1800,1812,1812,1800,869
|
|
20231024,094400,117051295,1813,1815,1815,1800,3788
|
|
20231024,094300,110199995,1815,1804,1815,1798,4310
|
|
20231024,094200,102438612,1829,1810,1829,1810,421
|
|
20231024,094100,101676583,1809,1810,1810,1804,2201
|
|
20231024,094000,97697954,1810,1817,1817,1810,2000
|
|
20231024,093900,94070714,1812,1833,1833,1812,2809
|
|
20231024,093800,88971905,1833,1833,1833,1833,0
|
|
20231024,093700,88971905,1833,1833,1833,1833,0
|
|
20231024,093600,88971905,1833,1833,1833,1833,1
|
|
20231024,093500,88970072,1834,1836,1836,1834,12
|
|
20231024,093400,88948044,1835,1836,1836,1835,201
|
|
20231024,093300,88579208,1819,1836,1836,1819,14
|
|
20231024,093200,88553521,1818,1838,1838,1818,1015
|
|
20231024,093100,86705370,1838,1838,1838,1838,6
|
|
20231024,093000,86694342,1838,1838,1838,1838,359
|
|
20231024,092900,86034500,1839,1830,1839,1830,116
|
|
20231024,092800,85822211,1834,1835,1835,1834,1161
|
|
20231024,092700,83692116,1835,1824,1835,1824,3425
|
|
20231024,092600,77437268,1818,1818,1818,1818,252
|
|
20231024,092500,76979132,1814,1818,1818,1814,1500
|
|
20231024,092400,74254277,1818,1827,1827,1818,884
|
|
20231024,092300,72647129,1820,1827,1827,1820,4565
|
|
20231024,092200,64330730,1827,1827,1827,1827,2100
|
|
20231024,092100,60494030,1828,1830,1830,1828,1525
|
|
20231024,092000,57704767,1830,1833,1833,1830,320
|
|
20231024,091900,57118867,1831,1838,1838,1831,2157
|
|
20231024,091800,53162538,1839,1840,1840,1839,1213
|
|
20231024,091700,50930946,1840,1848,1848,1839,7987
|
|
20231024,091600,36209629,1848,1850,1850,1848,2580
|
|
20231024,091500,31440936,1860,1860,1860,1860,3
|
|
20231024,091400,31435356,1849,1850,1850,1849,1548
|
|
20231024,091300,28573066,1850,1852,1852,1850,3936
|
|
20231024,091200,21288475,1850,1850,1850,1850,0
|
|
20231024,091100,21288475,1850,1852,1852,1850,1782
|
|
20231024,091000,17989950,1851,1875,1875,1851,2600
|
|
20231024,090900,13162950,1874,1875,1875,1874,447
|
|
20231024,090800,12324911,1874,1875,1875,1870,60
|
|
20231024,090700,12212480,1875,1875,1875,1875,6
|
|
20231024,090600,12201230,1875,1875,1875,1861,555
|
|
20231024,090500,11163061,1875,1876,1877,1875,1207
|
|
20231024,090400,8898929,1876,1876,1876,1845,1639
|
|
20231024,090300,5870991,1876,1876,1876,1850,870
|
|
20231024,090200,4260559,1876,1879,1879,1853,74
|
|
20231024,090100,4123128,1846,1846,1846,1846,30
|
|
20231024,090000,4067748,1878,1878,1878,1878,2166
|