597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,185400,421030611,1780,1780,1780,1780,14513
|
|
20231025,185300,421030611,1780,1780,1780,1780,0
|
|
20231025,185200,421030611,1780,1780,1780,1780,0
|
|
20231025,185100,421030611,1780,1780,1780,1780,0
|
|
20231025,185000,421030611,1780,1780,1780,1780,0
|
|
20231025,184900,421030611,1780,1780,1780,1780,0
|
|
20231025,184800,421030611,1780,1780,1780,1780,0
|
|
20231025,184700,421030611,1780,1780,1780,1780,0
|
|
20231025,184600,421030611,1780,1780,1780,1780,0
|
|
20231025,184500,421030611,1780,1780,1780,1780,0
|
|
20231025,184400,421030611,1780,1780,1780,1780,0
|
|
20231025,184300,421030611,1780,1780,1780,1780,0
|
|
20231025,184200,421030611,1780,1780,1780,1780,0
|
|
20231025,184100,421030611,1780,1780,1780,1780,0
|
|
20231025,184000,421030611,1780,1780,1780,1780,0
|
|
20231025,183900,421030611,1780,1780,1780,1780,0
|
|
20231025,183800,421030611,1780,1780,1780,1780,0
|
|
20231025,183700,421030611,1780,1780,1780,1780,0
|
|
20231025,183600,421030611,1780,1780,1780,1780,0
|
|
20231025,183500,421030611,1780,1780,1780,1780,0
|
|
20231025,183400,421030611,1780,1780,1780,1780,0
|
|
20231025,183300,421030611,1780,1780,1780,1780,0
|
|
20231025,183200,421030611,1780,1780,1780,1780,0
|
|
20231025,183100,421030611,1780,1780,1780,1780,0
|
|
20231025,183000,421030611,1780,1780,1780,1780,0
|
|
20231025,182900,421030611,1780,1780,1780,1780,0
|
|
20231025,182800,421030611,1780,1780,1780,1780,0
|
|
20231025,182700,421030611,1780,1780,1780,1780,0
|
|
20231025,182600,421030611,1780,1780,1780,1780,0
|
|
20231025,182500,421030611,1780,1780,1780,1780,0
|
|
20231025,182400,421030611,1780,1780,1780,1780,14513
|
|
20231025,182300,421030611,1780,1780,1780,1780,0
|
|
20231025,182200,421030611,1780,1780,1780,1780,0
|
|
20231025,182100,421030611,1780,1780,1780,1780,0
|
|
20231025,182000,421030611,1780,1780,1780,1780,0
|
|
20231025,181900,421030611,1780,1780,1780,1780,0
|
|
20231025,181800,421030611,1780,1780,1780,1780,0
|
|
20231025,181700,421030611,1780,1780,1780,1780,0
|
|
20231025,181600,421030611,1780,1780,1780,1780,0
|
|
20231025,181500,421030611,1780,1780,1780,1780,0
|
|
20231025,181400,421030611,1780,1780,1780,1780,0
|
|
20231025,181300,421030611,1780,1780,1780,1780,0
|
|
20231025,181200,421030611,1780,1780,1780,1780,0
|
|
20231025,181100,421030611,1780,1780,1780,1780,0
|
|
20231025,181000,421030611,1780,1780,1780,1780,0
|
|
20231025,180900,421030611,1780,1780,1780,1780,0
|
|
20231025,180800,421030611,1780,1780,1780,1780,0
|
|
20231025,180700,421030611,1780,1780,1780,1780,0
|
|
20231025,180600,421030611,1780,1780,1780,1780,0
|
|
20231025,180500,421030611,1780,1780,1780,1780,0
|
|
20231025,180400,421030611,1780,1780,1780,1780,0
|
|
20231025,180300,421030611,1780,1780,1780,1780,0
|
|
20231025,180200,421030611,1780,1780,1780,1780,0
|
|
20231025,180100,421030611,1780,1780,1780,1780,0
|
|
20231025,180000,421030611,1780,1780,1780,1780,0
|
|
20231025,175900,421030611,1780,1780,1780,1780,0
|
|
20231025,175800,421030611,1780,1780,1780,1780,0
|
|
20231025,175700,421030611,1780,1780,1780,1780,0
|
|
20231025,175600,421030611,1780,1780,1780,1780,0
|
|
20231025,175500,421030611,1780,1780,1780,1780,0
|
|
20231025,175400,421030611,1780,1780,1780,1780,14513
|
|
20231025,175300,421030611,1780,1780,1780,1780,0
|
|
20231025,175200,421030611,1780,1780,1780,1780,0
|
|
20231025,175100,421030611,1780,1780,1780,1780,0
|
|
20231025,175000,421030611,1780,1780,1780,1780,0
|
|
20231025,174900,421030611,1780,1780,1780,1780,0
|
|
20231025,174800,421030611,1780,1780,1780,1780,0
|
|
20231025,174700,421030611,1780,1780,1780,1780,0
|
|
20231025,174600,421030611,1780,1780,1780,1780,0
|
|
20231025,174500,421030611,1780,1780,1780,1780,0
|
|
20231025,174400,421030611,1780,1780,1780,1780,0
|
|
20231025,174300,421030611,1780,1780,1780,1780,0
|
|
20231025,174200,421030611,1780,1780,1780,1780,0
|
|
20231025,174100,421030611,1780,1780,1780,1780,0
|
|
20231025,174000,421030611,1780,1780,1780,1780,0
|
|
20231025,173900,421030611,1780,1780,1780,1780,0
|
|
20231025,173800,421030611,1780,1780,1780,1780,0
|
|
20231025,173700,421030611,1780,1780,1780,1780,0
|
|
20231025,173600,421030611,1780,1780,1780,1780,0
|
|
20231025,173500,421030611,1780,1780,1780,1780,0
|
|
20231025,173400,421030611,1780,1780,1780,1780,0
|
|
20231025,173300,421030611,1780,1780,1780,1780,0
|
|
20231025,173200,421030611,1780,1780,1780,1780,0
|
|
20231025,173100,421030611,1780,1780,1780,1780,0
|
|
20231025,173000,421030611,1780,1780,1780,1780,0
|
|
20231025,172900,421030611,1780,1780,1780,1780,0
|
|
20231025,172800,421030611,1780,1780,1780,1780,0
|
|
20231025,172700,421030611,1780,1780,1780,1780,0
|
|
20231025,172600,421030611,1780,1780,1780,1780,0
|
|
20231025,172500,421030611,1780,1780,1780,1780,0
|
|
20231025,172400,421030611,1780,1780,1780,1780,14513
|
|
20231025,172300,421030611,1780,1780,1780,1780,0
|
|
20231025,172200,421030611,1780,1780,1780,1780,0
|
|
20231025,172100,421030611,1780,1780,1780,1780,0
|
|
20231025,172000,421030611,1780,1780,1780,1780,0
|
|
20231025,171900,421030611,1780,1780,1780,1780,0
|
|
20231025,171800,421030611,1780,1780,1780,1780,0
|
|
20231025,171700,421030611,1780,1780,1780,1780,0
|
|
20231025,171600,421030611,1780,1780,1780,1780,0
|
|
20231025,171500,421030611,1780,1780,1780,1780,0
|
|
20231025,171400,421030611,1780,1780,1780,1780,0
|
|
20231025,171300,421030611,1780,1780,1780,1780,0
|
|
20231025,171200,421030611,1780,1780,1780,1780,0
|
|
20231025,171100,421030611,1780,1780,1780,1780,0
|
|
20231025,171000,421030611,1780,1780,1780,1780,0
|
|
20231025,170900,421030611,1780,1780,1780,1780,0
|
|
20231025,170800,421030611,1780,1780,1780,1780,0
|
|
20231025,170700,421030611,1780,1780,1780,1780,0
|
|
20231025,170600,421030611,1780,1780,1780,1780,0
|
|
20231025,170500,421030611,1780,1780,1780,1780,0
|
|
20231025,170400,421030611,1780,1780,1780,1780,0
|
|
20231025,170300,421030611,1780,1780,1780,1780,0
|
|
20231025,170200,421030611,1780,1780,1780,1780,0
|
|
20231025,170100,421030611,1780,1780,1780,1780,0
|
|
20231025,170000,421030611,1780,1780,1780,1780,0
|
|
20231025,165900,421030611,1780,1780,1780,1780,0
|
|
20231025,165800,421030611,1780,1780,1780,1780,0
|
|
20231025,165700,421030611,1780,1780,1780,1780,0
|
|
20231025,165600,421030611,1780,1780,1780,1780,0
|
|
20231025,165500,421030611,1780,1780,1780,1780,0
|
|
20231025,165400,421030611,1780,1780,1780,1780,14513
|
|
20231025,165300,421030611,1780,1780,1780,1780,0
|
|
20231025,165200,421030611,1780,1780,1780,1780,0
|
|
20231025,165100,421030611,1780,1780,1780,1780,0
|
|
20231025,165000,421030611,1780,1780,1780,1780,0
|
|
20231025,164900,421030611,1780,1780,1780,1780,0
|
|
20231025,164800,421030611,1780,1780,1780,1780,0
|
|
20231025,164700,421030611,1780,1780,1780,1780,0
|
|
20231025,164600,421030611,1780,1780,1780,1780,0
|
|
20231025,164500,421030611,1780,1780,1780,1780,0
|
|
20231025,164400,421030611,1780,1780,1780,1780,0
|
|
20231025,164300,421030611,1780,1780,1780,1780,0
|
|
20231025,164200,421030611,1780,1780,1780,1780,0
|
|
20231025,164100,421030611,1780,1780,1780,1780,0
|
|
20231025,164000,421030611,1780,1780,1780,1780,0
|
|
20231025,163900,421030611,1780,1780,1780,1780,0
|
|
20231025,163800,421030611,1780,1780,1780,1780,0
|
|
20231025,163700,421030611,1780,1780,1780,1780,0
|
|
20231025,163600,421030611,1780,1780,1780,1780,0
|
|
20231025,163500,421030611,1780,1780,1780,1780,0
|
|
20231025,163400,421030611,1780,1780,1780,1780,0
|
|
20231025,163300,421030611,1780,1780,1780,1780,0
|
|
20231025,163200,421030611,1780,1780,1780,1780,0
|
|
20231025,163100,421030611,1780,1780,1780,1780,0
|
|
20231025,163000,421030611,1780,1780,1780,1780,0
|
|
20231025,162900,421030611,1780,1780,1780,1780,0
|
|
20231025,162800,421030611,1780,1780,1780,1780,0
|
|
20231025,162700,421030611,1780,1780,1780,1780,0
|
|
20231025,162600,421030611,1780,1780,1780,1780,0
|
|
20231025,162500,421030611,1780,1780,1780,1780,0
|
|
20231025,162400,421030611,1780,1780,1780,1780,14513
|
|
20231025,162300,421030611,1780,1780,1780,1780,0
|
|
20231025,162200,421030611,1780,1780,1780,1780,0
|
|
20231025,162100,421030611,1780,1780,1780,1780,0
|
|
20231025,162000,421030611,1780,1780,1780,1780,0
|
|
20231025,161900,421030611,1780,1780,1780,1780,0
|
|
20231025,161800,421030611,1780,1780,1780,1780,0
|
|
20231025,161700,421030611,1780,1780,1780,1780,0
|
|
20231025,161600,421030611,1780,1780,1780,1780,0
|
|
20231025,161500,421030611,1780,1780,1780,1780,0
|
|
20231025,161400,421030611,1780,1780,1780,1780,0
|
|
20231025,161300,421030611,1780,1780,1780,1780,0
|
|
20231025,161200,421030611,1780,1780,1780,1780,0
|
|
20231025,161100,421030611,1780,1780,1780,1780,0
|
|
20231025,161000,421030611,1780,1780,1780,1780,0
|
|
20231025,160900,421030611,1780,1780,1780,1780,0
|
|
20231025,160800,421030611,1780,1780,1780,1780,0
|
|
20231025,160700,421030611,1780,1780,1780,1780,0
|
|
20231025,160600,421030611,1780,1780,1780,1780,0
|
|
20231025,160500,421030611,1780,1780,1780,1780,0
|
|
20231025,160400,421030611,1780,1780,1780,1780,0
|
|
20231025,160300,421030611,1780,1780,1780,1780,0
|
|
20231025,160200,421030611,1780,1780,1780,1780,0
|
|
20231025,160100,421030611,1780,1780,1780,1780,0
|
|
20231025,160000,421030611,1780,1780,1780,1780,0
|
|
20231025,155900,421030611,1780,1780,1780,1780,0
|
|
20231025,155800,421030611,1780,1780,1780,1780,0
|
|
20231025,155700,421030611,1780,1780,1780,1780,0
|
|
20231025,155600,421030611,1780,1780,1780,1780,0
|
|
20231025,155500,421030611,1780,1780,1780,1780,0
|
|
20231025,155400,421030611,1780,1780,1780,1780,14513
|
|
20231025,155300,421030611,1780,1780,1780,1780,0
|
|
20231025,155200,421030611,1780,1780,1780,1780,0
|
|
20231025,155100,421030611,1780,1780,1780,1780,0
|
|
20231025,155000,421030611,1780,1780,1780,1780,0
|
|
20231025,154900,421030611,1780,1780,1780,1780,0
|
|
20231025,154800,421030611,1780,1780,1780,1780,0
|
|
20231025,154700,421030611,1780,1780,1780,1780,0
|
|
20231025,154600,421030611,1780,1780,1780,1780,0
|
|
20231025,154500,421030611,1780,1780,1780,1780,0
|
|
20231025,154400,421030611,1780,1780,1780,1780,0
|
|
20231025,154300,421030611,1780,1780,1780,1780,0
|
|
20231025,154200,421030611,1780,1780,1780,1780,0
|
|
20231025,154100,421030611,1780,1780,1780,1780,0
|
|
20231025,154000,421030611,1780,1780,1780,1780,0
|
|
20231025,153900,421030611,1780,1780,1780,1780,0
|
|
20231025,153800,421030611,1780,1780,1780,1780,0
|
|
20231025,153700,421030611,1780,1780,1780,1780,0
|
|
20231025,153600,421030611,1780,1780,1780,1780,0
|
|
20231025,153500,421030611,1780,1780,1780,1780,0
|
|
20231025,153400,421030611,1780,1780,1780,1780,0
|
|
20231025,153300,421030611,1780,1780,1780,1780,0
|
|
20231025,153200,421030611,1780,1780,1780,1780,0
|
|
20231025,153100,421030611,1780,1780,1780,1780,0
|
|
20231025,153000,421030611,1780,1780,1780,1780,14513
|
|
20231025,152900,395197471,1765,1765,1765,1765,0
|
|
20231025,152800,395197471,1765,1765,1765,1765,0
|
|
20231025,152700,395197471,1765,1765,1765,1765,0
|
|
20231025,152600,395197471,1765,1765,1765,1765,0
|
|
20231025,152500,395197471,1765,1765,1765,1765,0
|
|
20231025,152400,395197471,1765,1765,1765,1765,0
|
|
20231025,152300,395197471,1765,1765,1765,1765,0
|
|
20231025,152200,395197471,1765,1765,1765,1765,0
|
|
20231025,152100,395197471,1765,1765,1765,1765,0
|
|
20231025,152000,395197471,1765,1765,1765,1765,0
|
|
20231025,151900,395197471,1765,1763,1765,1763,4147
|
|
20231025,151800,387880280,1760,1760,1760,1760,1751
|
|
20231025,151700,384798520,1760,1754,1760,1746,2029
|
|
20231025,151600,381239025,1754,1754,1754,1754,1
|
|
20231025,151500,381237271,1746,1755,1755,1746,2
|
|
20231025,151400,381233770,1755,1755,1755,1755,1
|
|
20231025,151300,381232015,1757,1739,1757,1739,51
|
|
20231025,151200,381142841,1739,1740,1748,1739,6051
|
|
20231025,151100,370615807,1739,1739,1739,1739,88
|
|
20231025,151000,370462775,1748,1748,1748,1748,3182
|
|
20231025,150900,364900639,1748,1748,1748,1725,1165
|
|
20231025,150800,362889367,1724,1724,1724,1724,29
|
|
20231025,150700,362839371,1722,1722,1722,1722,1
|
|
20231025,150600,362837649,1738,1739,1739,1738,2312
|
|
20231025,150500,358819378,1739,1738,1739,1738,130
|
|
20231025,150400,358593408,1738,1738,1738,1738,2208
|
|
20231025,150300,354755904,1738,1738,1738,1738,0
|
|
20231025,150200,354755904,1738,1739,1739,1738,4190
|
|
20231025,150100,347470652,1739,1739,1739,1739,0
|
|
20231025,150000,347470652,1739,1739,1740,1739,270
|
|
20231025,145900,347001118,1740,1725,1740,1725,3689
|
|
20231025,145800,340595668,1734,1734,1734,1734,10
|
|
20231025,145700,340578328,1733,1733,1733,1733,43
|
|
20231025,145600,340503809,1733,1733,1733,1733,0
|
|
20231025,145500,340503809,1733,1733,1733,1733,200
|
|
20231025,145400,340157209,1722,1733,1733,1722,133
|
|
20231025,145300,339927798,1720,1729,1729,1720,267
|
|
20231025,145200,339468373,1735,1735,1735,1735,80
|
|
20231025,145100,339329573,1735,1735,1735,1735,4
|
|
20231025,145000,339322633,1735,1735,1735,1735,5
|
|
20231025,144900,339313958,1735,1735,1735,1735,100
|
|
20231025,144800,339140458,1735,1729,1735,1729,354
|
|
20231025,144700,338526784,1729,1729,1729,1729,105
|
|
20231025,144600,338345239,1729,1729,1729,1729,4
|
|
20231025,144500,338338323,1729,1729,1729,1729,4
|
|
20231025,144400,338331407,1730,1730,1730,1730,482
|
|
20231025,144300,337497547,1730,1730,1730,1721,6
|
|
20231025,144200,337487193,1730,1730,1730,1730,580
|
|
20231025,144100,336483793,1730,1730,1730,1730,1
|
|
20231025,144000,336482063,1730,1730,1730,1730,344
|
|
20231025,143900,335886943,1730,1730,1730,1730,0
|
|
20231025,143800,335886943,1730,1730,1730,1730,80
|
|
20231025,143700,335748543,1730,1721,1730,1720,1800
|
|
20231025,143600,332647342,1726,1726,1726,1726,0
|
|
20231025,143500,332647342,1726,1726,1726,1725,1385
|
|
20231025,143400,330256837,1726,1726,1726,1726,35
|
|
20231025,143300,330196427,1726,1726,1726,1726,2
|
|
20231025,143200,330192975,1727,1727,1727,1727,0
|
|
20231025,143100,330192975,1727,1727,1727,1727,0
|
|
20231025,143000,330192975,1727,1727,1727,1727,0
|
|
20231025,142900,330192975,1727,1727,1727,1727,169
|
|
20231025,142800,329901112,1727,1727,1727,1727,0
|
|
20231025,142700,329901112,1727,1727,1727,1727,5
|
|
20231025,142600,329892477,1727,1727,1727,1727,1205
|
|
20231025,142500,327811442,1727,1726,1727,1726,615
|
|
20231025,142400,326749454,1726,1720,1726,1720,84
|
|
20231025,142300,326604722,1726,1726,1726,1720,267
|
|
20231025,142200,326144132,1720,1720,1726,1720,127
|
|
20231025,142100,325925440,1726,1726,1726,1720,87
|
|
20231025,142000,325775536,1726,1726,1726,1726,0
|
|
20231025,141900,325775536,1726,1726,1726,1726,0
|
|
20231025,141800,325775536,1726,1726,1726,1726,500
|
|
20231025,141700,324912536,1727,1727,1727,1727,800
|
|
20231025,141600,323530936,1726,1726,1726,1726,0
|
|
20231025,141500,323530936,1726,1726,1726,1726,290
|
|
20231025,141400,323030396,1726,1726,1726,1726,0
|
|
20231025,141300,323030396,1726,1725,1726,1725,788
|
|
20231025,141200,321670666,1725,1725,1725,1725,542
|
|
20231025,141100,320735716,1726,1726,1726,1726,0
|
|
20231025,141000,320735716,1726,1726,1726,1726,700
|
|
20231025,140900,319527516,1725,1718,1725,1718,1985
|
|
20231025,140800,316115043,1718,1718,1718,1717,1300
|
|
20231025,140700,313882143,1718,1718,1718,1718,0
|
|
20231025,140600,313882143,1718,1718,1718,1718,10
|
|
20231025,140500,313864963,1710,1710,1710,1710,596
|
|
20231025,140400,312845803,1710,1710,1710,1710,109
|
|
20231025,140300,312659413,1710,1710,1710,1710,799
|
|
20231025,140200,311293123,1710,1714,1714,1710,1135
|
|
20231025,140100,309352269,1710,1715,1715,1710,5469
|
|
20231025,140000,299991135,1716,1716,1716,1716,283
|
|
20231025,135900,299505507,1717,1718,1718,1717,110
|
|
20231025,135800,299316627,1718,1718,1718,1718,110
|
|
20231025,135700,299127647,1719,1719,1719,1719,100
|
|
20231025,135600,298955747,1719,1719,1719,1719,101
|
|
20231025,135500,298782128,1719,1719,1719,1719,100
|
|
20231025,135400,298610228,1723,1723,1723,1723,1
|
|
20231025,135300,298608505,1724,1724,1724,1724,0
|
|
20231025,135200,298608505,1724,1724,1724,1724,0
|
|
20231025,135100,298608505,1724,1724,1724,1724,1
|
|
20231025,135000,298606781,1724,1724,1724,1724,100
|
|
20231025,134900,298434381,1724,1716,1724,1716,85
|
|
20231025,134800,298288185,1723,1723,1723,1723,100
|
|
20231025,134700,298115885,1724,1724,1724,1724,0
|
|
20231025,134600,298115885,1724,1724,1724,1724,0
|
|
20231025,134500,298115885,1724,1724,1724,1724,25
|
|
20231025,134400,298072785,1724,1724,1724,1724,0
|
|
20231025,134300,298072785,1724,1724,1724,1724,0
|
|
20231025,134200,298072785,1724,1724,1724,1724,40
|
|
20231025,134100,298003825,1725,1725,1725,1725,7
|
|
20231025,134000,297991750,1726,1726,1726,1726,1
|
|
20231025,133900,297990024,1725,1725,1725,1725,0
|
|
20231025,133800,297990024,1725,1725,1725,1725,0
|
|
20231025,133700,297990024,1725,1725,1725,1725,0
|
|
20231025,133600,297990024,1725,1725,1725,1725,1002
|
|
20231025,133500,296261574,1725,1725,1725,1725,0
|
|
20231025,133400,296261574,1725,1725,1725,1725,2
|
|
20231025,133300,296258124,1724,1724,1724,1724,38
|
|
20231025,133200,296192612,1724,1724,1724,1724,63
|
|
20231025,133100,296084000,1716,1716,1716,1716,0
|
|
20231025,133000,296084000,1716,1716,1716,1716,0
|
|
20231025,132900,296084000,1716,1719,1719,1716,386
|
|
20231025,132800,295421042,1725,1725,1725,1725,29
|
|
20231025,132700,295371017,1725,1725,1725,1725,1
|
|
20231025,132600,295369292,1726,1726,1726,1726,0
|
|
20231025,132500,295369292,1726,1726,1726,1726,1
|
|
20231025,132400,295367566,1718,1718,1718,1718,0
|
|
20231025,132300,295367566,1718,1718,1718,1718,0
|
|
20231025,132200,295367566,1718,1718,1718,1718,0
|
|
20231025,132100,295367566,1718,1718,1718,1718,0
|
|
20231025,132000,295367566,1718,1726,1726,1718,61
|
|
20231025,131900,295262688,1726,1719,1726,1719,2
|
|
20231025,131800,295259243,1726,1726,1726,1726,1
|
|
20231025,131700,295257517,1726,1726,1726,1726,0
|
|
20231025,131600,295257517,1726,1726,1726,1726,31
|
|
20231025,131500,295204011,1726,1726,1726,1726,10
|
|
20231025,131400,295186751,1726,1726,1726,1726,5
|
|
20231025,131300,295178121,1718,1726,1726,1716,14435
|
|
20231025,131200,270347700,1727,1727,1727,1727,0
|
|
20231025,131100,270347700,1727,1727,1727,1727,0
|
|
20231025,131000,270347700,1727,1727,1727,1727,0
|
|
20231025,130900,270347700,1727,1727,1727,1727,1
|
|
20231025,130800,270345973,1736,1736,1736,1736,5
|
|
20231025,130700,270337293,1738,1738,1738,1738,0
|
|
20231025,130600,270337293,1738,1738,1738,1738,0
|
|
20231025,130500,270337293,1738,1738,1738,1738,0
|
|
20231025,130400,270337293,1738,1738,1738,1738,1
|
|
20231025,130300,270335555,1737,1737,1737,1737,0
|
|
20231025,130200,270335555,1737,1737,1737,1737,1000
|
|
20231025,130100,268598555,1738,1729,1738,1729,43
|
|
20231025,130000,268523890,1725,1725,1729,1725,130
|
|
20231025,125900,268299468,1729,1729,1729,1726,57
|
|
20231025,125800,268200918,1726,1728,1729,1726,165
|
|
20231025,125700,267915813,1728,1728,1728,1726,52
|
|
20231025,125600,267825959,1727,1727,1727,1727,5
|
|
20231025,125500,267817324,1727,1727,1727,1727,0
|
|
20231025,125400,267817324,1727,1728,1728,1727,377
|
|
20231025,125300,267166243,1728,1730,1730,1728,1301
|
|
20231025,125200,264916609,1731,1732,1732,1731,540
|
|
20231025,125100,263981355,1732,1732,1732,1732,1
|
|
20231025,125000,263979623,1731,1731,1731,1731,0
|
|
20231025,124900,263979623,1731,1730,1731,1730,797
|
|
20231025,124800,262600812,1730,1729,1730,1729,4015
|
|
20231025,124700,255656670,1729,1729,1729,1729,201
|
|
20231025,124600,255309141,1729,1729,1729,1729,338
|
|
20231025,124500,254724739,1729,1729,1729,1729,0
|
|
20231025,124400,254724739,1729,1729,1729,1729,100
|
|
20231025,124300,254551839,1729,1729,1730,1729,28
|
|
20231025,124200,254503426,1726,1726,1726,1726,2000
|
|
20231025,124100,251051426,1726,1726,1726,1726,0
|
|
20231025,124000,251051426,1726,1726,1726,1726,1
|
|
20231025,123900,251049700,1725,1725,1725,1725,0
|
|
20231025,123800,251049700,1725,1725,1725,1725,635
|
|
20231025,123700,249954325,1725,1725,1725,1725,95
|
|
20231025,123600,249790450,1725,1725,1725,1725,270
|
|
20231025,123500,249324700,1722,1725,1725,1721,3002
|
|
20231025,123400,244151085,1725,1726,1733,1722,6111
|
|
20231025,123300,233611755,1734,1734,1734,1734,355
|
|
20231025,123200,232996185,1735,1735,1735,1726,2003
|
|
20231025,123100,229538790,1735,1731,1736,1731,56
|
|
20231025,123000,229441639,1730,1726,1730,1726,3130
|
|
20231025,122900,224034438,1726,1726,1726,1726,1
|
|
20231025,122800,224032712,1724,1723,1724,1723,732
|
|
20231025,122700,222770761,1724,1720,1724,1720,2580
|
|
20231025,122600,218323983,1720,1721,1724,1720,260
|
|
20231025,122500,217876778,1725,1720,1725,1720,104
|
|
20231025,122400,217697732,1722,1726,1726,1720,6463
|
|
20231025,122300,206560699,1729,1730,1730,1727,1343
|
|
20231025,122200,204238114,1730,1736,1736,1730,3694
|
|
20231025,122100,197837380,1735,1735,1735,1735,0
|
|
20231025,122000,197837380,1735,1735,1735,1735,1101
|
|
20231025,121900,195927145,1735,1735,1735,1735,0
|
|
20231025,121800,195927145,1735,1735,1735,1735,0
|
|
20231025,121700,195927145,1735,1735,1735,1735,0
|
|
20231025,121600,195927145,1735,1739,1739,1735,4661
|
|
20231025,121500,187831288,1740,1740,1740,1740,0
|
|
20231025,121400,187831288,1740,1740,1740,1740,123
|
|
20231025,121300,187617268,1748,1748,1748,1748,0
|
|
20231025,121200,187617268,1748,1748,1748,1748,0
|
|
20231025,121100,187617268,1748,1748,1748,1748,0
|
|
20231025,121000,187617268,1748,1748,1748,1748,0
|
|
20231025,120900,187617268,1748,1748,1748,1748,0
|
|
20231025,120800,187617268,1748,1748,1748,1748,100
|
|
20231025,120700,187442468,1749,1749,1749,1749,0
|
|
20231025,120600,187442468,1749,1749,1749,1749,0
|
|
20231025,120500,187442468,1749,1749,1749,1749,14
|
|
20231025,120400,187417982,1749,1749,1749,1749,36
|
|
20231025,120300,187355018,1750,1750,1750,1750,0
|
|
20231025,120200,187355018,1750,1750,1750,1750,0
|
|
20231025,120100,187355018,1750,1750,1750,1750,1
|
|
20231025,120000,187353268,1740,1740,1740,1740,0
|
|
20231025,115900,187353268,1740,1740,1740,1740,100
|
|
20231025,115800,187179268,1740,1740,1740,1740,0
|
|
20231025,115700,187179268,1740,1747,1747,1740,4609
|
|
20231025,115600,179149822,1746,1746,1746,1746,0
|
|
20231025,115500,179149822,1746,1746,1746,1746,0
|
|
20231025,115400,179149822,1746,1746,1746,1746,0
|
|
20231025,115300,179149822,1746,1746,1746,1746,0
|
|
20231025,115200,179149822,1746,1746,1746,1746,0
|
|
20231025,115100,179149822,1746,1746,1746,1746,30
|
|
20231025,115000,179097442,1746,1751,1751,1746,4063
|
|
20231025,114900,172002125,1758,1758,1758,1758,0
|
|
20231025,114800,172002125,1758,1758,1758,1758,0
|
|
20231025,114700,172002125,1758,1758,1758,1758,45
|
|
20231025,114600,171923015,1758,1758,1758,1758,6
|
|
20231025,114500,171912467,1751,1751,1751,1751,0
|
|
20231025,114400,171912467,1751,1751,1751,1751,0
|
|
20231025,114300,171912467,1751,1751,1751,1751,0
|
|
20231025,114200,171912467,1751,1751,1751,1751,0
|
|
20231025,114100,171912467,1751,1751,1751,1751,1
|
|
20231025,114000,171910716,1751,1751,1751,1751,57
|
|
20231025,113900,171810909,1750,1750,1750,1750,2006
|
|
20231025,113800,168300409,1751,1756,1756,1751,1818
|
|
20231025,113700,165108369,1757,1758,1758,1757,116
|
|
20231025,113600,164904499,1759,1759,1759,1759,107
|
|
20231025,113500,164716286,1760,1760,1760,1760,2
|
|
20231025,113400,164712766,1760,1760,1760,1760,10
|
|
20231025,113300,164695166,1759,1759,1759,1759,0
|
|
20231025,113200,164695166,1759,1759,1759,1759,1
|
|
20231025,113100,164693407,1760,1760,1760,1760,0
|
|
20231025,113000,164693407,1760,1760,1760,1760,0
|
|
20231025,112900,164693407,1760,1760,1760,1760,1
|
|
20231025,112800,164691647,1760,1760,1760,1760,56
|
|
20231025,112700,164593087,1760,1760,1760,1760,0
|
|
20231025,112600,164593087,1760,1760,1760,1760,0
|
|
20231025,112500,164593087,1760,1760,1760,1760,0
|
|
20231025,112400,164593087,1760,1760,1760,1760,0
|
|
20231025,112300,164593087,1760,1760,1760,1760,84
|
|
20231025,112200,164445247,1760,1760,1760,1760,0
|
|
20231025,112100,164445247,1760,1760,1760,1760,38
|
|
20231025,112000,164378367,1760,1760,1760,1760,1138
|
|
20231025,111900,162375487,1760,1760,1760,1760,14
|
|
20231025,111800,162350847,1760,1751,1760,1751,27
|
|
20231025,111700,162303362,1751,1751,1751,1751,256
|
|
20231025,111600,161855106,1750,1750,1750,1750,2036
|
|
20231025,111500,158292106,1749,1749,1749,1749,0
|
|
20231025,111400,158292106,1749,1749,1749,1749,9
|
|
20231025,111300,158276365,1749,1749,1749,1749,0
|
|
20231025,111200,158276365,1749,1749,1749,1749,0
|
|
20231025,111100,158276365,1749,1749,1749,1749,0
|
|
20231025,111000,158276365,1749,1749,1749,1749,29
|
|
20231025,110900,158225644,1750,1750,1750,1750,0
|
|
20231025,110800,158225644,1750,1750,1750,1750,0
|
|
20231025,110700,158225644,1750,1750,1750,1750,0
|
|
20231025,110600,158225644,1750,1750,1750,1750,0
|
|
20231025,110500,158225644,1750,1750,1750,1750,90
|
|
20231025,110400,158068144,1751,1751,1751,1751,0
|
|
20231025,110300,158068144,1751,1751,1751,1751,2
|
|
20231025,110200,158064642,1751,1751,1751,1751,0
|
|
20231025,110100,158064642,1751,1751,1751,1751,242
|
|
20231025,110000,157640900,1750,1750,1750,1750,1
|
|
20231025,105900,157639150,1741,1741,1741,1741,0
|
|
20231025,105800,157639150,1741,1741,1741,1741,0
|
|
20231025,105700,157639150,1741,1741,1741,1741,2760
|
|
20231025,105600,152833990,1746,1746,1746,1746,163
|
|
20231025,105500,152549392,1746,1746,1746,1746,37
|
|
20231025,105400,152484790,1738,1738,1738,1738,724
|
|
20231025,105300,151226478,1738,1738,1738,1738,0
|
|
20231025,105200,151226478,1738,1738,1738,1738,239
|
|
20231025,105100,150811096,1738,1738,1738,1738,190
|
|
20231025,105000,150480876,1737,1737,1737,1737,1000
|
|
20231025,104900,148743876,1736,1736,1736,1736,0
|
|
20231025,104800,148743876,1736,1745,1745,1736,3334
|
|
20231025,104700,142939160,1745,1745,1745,1745,0
|
|
20231025,104600,142939160,1745,1750,1750,1745,3276
|
|
20231025,104500,137210032,1750,1750,1750,1750,0
|
|
20231025,104400,137210032,1750,1750,1750,1750,0
|
|
20231025,104300,137210032,1750,1751,1751,1750,1000
|
|
20231025,104200,135460031,1750,1750,1750,1750,0
|
|
20231025,104100,135460031,1750,1750,1750,1750,0
|
|
20231025,104000,135460031,1750,1750,1750,1750,0
|
|
20231025,103900,135460031,1750,1750,1750,1750,1405
|
|
20231025,103800,133001281,1750,1750,1750,1750,12
|
|
20231025,103700,132980281,1750,1750,1750,1750,3583
|
|
20231025,103600,126710031,1750,1755,1755,1750,5000
|
|
20231025,103500,117948190,1755,1758,1758,1755,1042
|
|
20231025,103400,116119171,1759,1759,1759,1759,10
|
|
20231025,103300,116101581,1758,1761,1761,1758,1000
|
|
20231025,103200,114342038,1761,1761,1761,1761,0
|
|
20231025,103100,114342038,1761,1761,1761,1761,0
|
|
20231025,103000,114342038,1761,1770,1770,1761,500
|
|
20231025,102900,113459857,1771,1771,1771,1771,3
|
|
20231025,102800,113454544,1771,1771,1771,1771,113
|
|
20231025,102700,113254421,1774,1771,1774,1771,20
|
|
20231025,102600,113218968,1774,1774,1774,1774,15
|
|
20231025,102500,113192358,1775,1775,1775,1775,0
|
|
20231025,102400,113192358,1775,1775,1775,1775,0
|
|
20231025,102300,113192358,1775,1775,1775,1775,0
|
|
20231025,102200,113192358,1775,1775,1775,1775,53
|
|
20231025,102100,113098283,1775,1775,1775,1775,0
|
|
20231025,102000,113098283,1775,1775,1775,1775,0
|
|
20231025,101900,113098283,1775,1775,1775,1775,42
|
|
20231025,101800,113023733,1775,1775,1775,1775,0
|
|
20231025,101700,113023733,1775,1775,1775,1775,0
|
|
20231025,101600,113023733,1775,1775,1775,1775,236
|
|
20231025,101500,112604833,1775,1768,1775,1768,404
|
|
20231025,101400,111890554,1761,1761,1761,1761,0
|
|
20231025,101300,111890554,1761,1761,1761,1761,0
|
|
20231025,101200,111890554,1761,1761,1761,1761,42
|
|
20231025,101100,111816592,1761,1761,1761,1761,0
|
|
20231025,101000,111816592,1761,1761,1761,1761,6
|
|
20231025,100900,111806026,1760,1760,1760,1760,323
|
|
20231025,100800,111237546,1768,1768,1768,1768,0
|
|
20231025,100700,111237546,1768,1768,1768,1768,50
|
|
20231025,100600,111149146,1772,1772,1772,1772,38
|
|
20231025,100500,111081810,1775,1774,1775,1773,220
|
|
20231025,100400,110691338,1775,1775,1775,1775,0
|
|
20231025,100300,110691338,1775,1775,1775,1774,591
|
|
20231025,100200,109642314,1775,1774,1775,1774,435
|
|
20231025,100100,108870195,1775,1774,1775,1774,166
|
|
20231025,100000,108575549,1776,1779,1779,1776,5
|
|
20231025,095900,108566666,1779,1779,1779,1779,109
|
|
20231025,095800,108372755,1787,1787,1787,1787,0
|
|
20231025,095700,108372755,1787,1788,1788,1787,50
|
|
20231025,095600,108283356,1789,1774,1789,1774,1701
|
|
20231025,095500,105252196,1774,1756,1774,1753,501
|
|
20231025,095400,104373348,1750,1772,1772,1750,4289
|
|
20231025,095300,96792305,1775,1775,1775,1773,1115
|
|
20231025,095200,94814044,1775,1780,1780,1775,5375
|
|
20231025,095100,85253484,1779,1779,1779,1779,0
|
|
20231025,095000,85253484,1779,1780,1780,1779,1158
|
|
20231025,094900,83192254,1780,1781,1781,1780,10560
|
|
20231025,094800,64395370,1780,1782,1782,1780,1200
|
|
20231025,094700,62258526,1789,1782,1790,1781,805
|
|
20231025,094600,60824732,1781,1781,1781,1781,0
|
|
20231025,094500,60824732,1781,1781,1781,1781,165
|
|
20231025,094400,60530867,1781,1788,1788,1781,988
|
|
20231025,094300,58769735,1787,1787,1787,1787,2
|
|
20231025,094200,58766161,1789,1789,1789,1789,317
|
|
20231025,094100,58199048,1790,1800,1800,1790,6594
|
|
20231025,094000,46376221,1801,1801,1801,1801,205
|
|
20231025,093900,46007016,1801,1801,1801,1801,40
|
|
20231025,093800,45934976,1801,1801,1801,1801,118
|
|
20231025,093700,45722458,1801,1800,1801,1800,2316
|
|
20231025,093600,41551380,1800,1796,1800,1796,1214
|
|
20231025,093500,39367036,1800,1800,1800,1800,238
|
|
20231025,093400,38938636,1800,1796,1800,1796,239
|
|
20231025,093300,38508440,1799,1799,1801,1798,78
|
|
20231025,093200,38368110,1796,1799,1799,1796,120
|
|
20231025,093100,38152239,1799,1799,1799,1799,3
|
|
20231025,093000,38146842,1796,1796,1796,1796,0
|
|
20231025,092900,38146842,1796,1797,1797,1796,1087
|
|
20231025,092800,36193527,1800,1801,1801,1800,1247
|
|
20231025,092700,33948763,1801,1801,1801,1801,77
|
|
20231025,092600,33810086,1801,1801,1801,1801,333
|
|
20231025,092500,33210353,1801,1801,1801,1801,2
|
|
20231025,092400,33206751,1801,1801,1801,1800,664
|
|
20231025,092300,32010909,1810,1810,1810,1810,0
|
|
20231025,092200,32010909,1810,1810,1810,1810,0
|
|
20231025,092100,32010909,1810,1810,1810,1810,1
|
|
20231025,092000,32009099,1809,1809,1809,1809,30
|
|
20231025,091900,31954829,1820,1800,1820,1800,2038
|
|
20231025,091800,28285688,1800,1800,1800,1800,1
|
|
20231025,091700,28283888,1800,1800,1800,1800,0
|
|
20231025,091600,28283888,1800,1801,1801,1800,326
|
|
20231025,091500,27696879,1809,1800,1809,1800,3551
|
|
20231025,091400,21297164,1800,1800,1800,1800,100
|
|
20231025,091300,21117164,1795,1796,1796,1795,581
|
|
20231025,091200,20074076,1796,1796,1796,1796,50
|
|
20231025,091100,19984276,1800,1800,1800,1800,1
|
|
20231025,091000,19982476,1793,1793,1793,1793,110
|
|
20231025,090900,19785246,1793,1790,1793,1790,17
|
|
20231025,090800,19754813,1790,1809,1809,1790,3587
|
|
20231025,090700,13323238,1809,1809,1809,1809,1
|
|
20231025,090600,13321429,1790,1817,1817,1790,694
|
|
20231025,090500,12068183,1829,1829,1829,1829,258
|
|
20231025,090400,11596301,1829,1830,1830,1822,797
|
|
20231025,090300,10142155,1833,1833,1833,1833,109
|
|
20231025,090200,9942358,1834,1820,1834,1820,1387
|
|
20231025,090100,7408120,1820,1820,1820,1820,308
|
|
20231025,090000,6847560,1820,1820,1820,1815,3768
|