597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,185400,353522811,1798,1798,1798,1798,14421
|
|
20231026,185300,353522811,1798,1798,1798,1798,0
|
|
20231026,185200,353522811,1798,1798,1798,1798,0
|
|
20231026,185100,353522811,1798,1798,1798,1798,0
|
|
20231026,185000,353522811,1798,1798,1798,1798,0
|
|
20231026,184900,353522811,1798,1798,1798,1798,0
|
|
20231026,184800,353522811,1798,1798,1798,1798,0
|
|
20231026,184700,353522811,1798,1798,1798,1798,0
|
|
20231026,184600,353522811,1798,1798,1798,1798,0
|
|
20231026,184500,353522811,1798,1798,1798,1798,0
|
|
20231026,184400,353522811,1798,1798,1798,1798,0
|
|
20231026,184300,353522811,1798,1798,1798,1798,0
|
|
20231026,184200,353522811,1798,1798,1798,1798,0
|
|
20231026,184100,353522811,1798,1798,1798,1798,0
|
|
20231026,184000,353522811,1798,1798,1798,1798,0
|
|
20231026,183900,353522811,1798,1798,1798,1798,0
|
|
20231026,183800,353522811,1798,1798,1798,1798,0
|
|
20231026,183700,353522811,1798,1798,1798,1798,0
|
|
20231026,183600,353522811,1798,1798,1798,1798,0
|
|
20231026,183500,353522811,1798,1798,1798,1798,0
|
|
20231026,183400,353522811,1798,1798,1798,1798,0
|
|
20231026,183300,353522811,1798,1798,1798,1798,0
|
|
20231026,183200,353522811,1798,1798,1798,1798,0
|
|
20231026,183100,353522811,1798,1798,1798,1798,0
|
|
20231026,183000,353522811,1798,1798,1798,1798,0
|
|
20231026,182900,353522811,1798,1798,1798,1798,0
|
|
20231026,182800,353522811,1798,1798,1798,1798,0
|
|
20231026,182700,353522811,1798,1798,1798,1798,0
|
|
20231026,182600,353522811,1798,1798,1798,1798,0
|
|
20231026,182500,353522811,1798,1798,1798,1798,0
|
|
20231026,182400,353522811,1798,1798,1798,1798,14421
|
|
20231026,182300,353522811,1798,1798,1798,1798,0
|
|
20231026,182200,353522811,1798,1798,1798,1798,0
|
|
20231026,182100,353522811,1798,1798,1798,1798,0
|
|
20231026,182000,353522811,1798,1798,1798,1798,0
|
|
20231026,181900,353522811,1798,1798,1798,1798,0
|
|
20231026,181800,353522811,1798,1798,1798,1798,0
|
|
20231026,181700,353522811,1798,1798,1798,1798,0
|
|
20231026,181600,353522811,1798,1798,1798,1798,0
|
|
20231026,181500,353522811,1798,1798,1798,1798,0
|
|
20231026,181400,353522811,1798,1798,1798,1798,0
|
|
20231026,181300,353522811,1798,1798,1798,1798,0
|
|
20231026,181200,353522811,1798,1798,1798,1798,0
|
|
20231026,181100,353522811,1798,1798,1798,1798,0
|
|
20231026,181000,353522811,1798,1798,1798,1798,0
|
|
20231026,180900,353522811,1798,1798,1798,1798,0
|
|
20231026,180800,353522811,1798,1798,1798,1798,0
|
|
20231026,180700,353522811,1798,1798,1798,1798,0
|
|
20231026,180600,353522811,1798,1798,1798,1798,0
|
|
20231026,180500,353522811,1798,1798,1798,1798,0
|
|
20231026,180400,353522811,1798,1798,1798,1798,0
|
|
20231026,180300,353522811,1798,1798,1798,1798,0
|
|
20231026,180200,353522811,1798,1798,1798,1798,0
|
|
20231026,180100,353522811,1798,1798,1798,1798,0
|
|
20231026,180000,353522811,1798,1798,1798,1798,0
|
|
20231026,175900,353522811,1798,1798,1798,1798,0
|
|
20231026,175800,353522811,1798,1798,1798,1798,0
|
|
20231026,175700,353522811,1798,1798,1798,1798,0
|
|
20231026,175600,353522811,1798,1798,1798,1798,0
|
|
20231026,175500,353522811,1798,1798,1798,1798,0
|
|
20231026,175400,353522811,1798,1798,1798,1798,14421
|
|
20231026,175300,353522811,1798,1798,1798,1798,0
|
|
20231026,175200,353522811,1798,1798,1798,1798,0
|
|
20231026,175100,353522811,1798,1798,1798,1798,0
|
|
20231026,175000,353522811,1798,1798,1798,1798,0
|
|
20231026,174900,353522811,1798,1798,1798,1798,0
|
|
20231026,174800,353522811,1798,1798,1798,1798,0
|
|
20231026,174700,353522811,1798,1798,1798,1798,0
|
|
20231026,174600,353522811,1798,1798,1798,1798,0
|
|
20231026,174500,353522811,1798,1798,1798,1798,0
|
|
20231026,174400,353522811,1798,1798,1798,1798,0
|
|
20231026,174300,353522811,1798,1798,1798,1798,0
|
|
20231026,174200,353522811,1798,1798,1798,1798,0
|
|
20231026,174100,353522811,1798,1798,1798,1798,0
|
|
20231026,174000,353522811,1798,1798,1798,1798,0
|
|
20231026,173900,353522811,1798,1798,1798,1798,0
|
|
20231026,173800,353522811,1798,1798,1798,1798,0
|
|
20231026,173700,353522811,1798,1798,1798,1798,0
|
|
20231026,173600,353522811,1798,1798,1798,1798,0
|
|
20231026,173500,353522811,1798,1798,1798,1798,0
|
|
20231026,173400,353522811,1798,1798,1798,1798,0
|
|
20231026,173300,353522811,1798,1798,1798,1798,0
|
|
20231026,173200,353522811,1798,1798,1798,1798,0
|
|
20231026,173100,353522811,1798,1798,1798,1798,0
|
|
20231026,173000,353522811,1798,1798,1798,1798,0
|
|
20231026,172900,353522811,1798,1798,1798,1798,0
|
|
20231026,172800,353522811,1798,1798,1798,1798,0
|
|
20231026,172700,353522811,1798,1798,1798,1798,0
|
|
20231026,172600,353522811,1798,1798,1798,1798,0
|
|
20231026,172500,353522811,1798,1798,1798,1798,0
|
|
20231026,172400,353522811,1798,1798,1798,1798,14421
|
|
20231026,172300,353522811,1798,1798,1798,1798,0
|
|
20231026,172200,353522811,1798,1798,1798,1798,0
|
|
20231026,172100,353522811,1798,1798,1798,1798,0
|
|
20231026,172000,353522811,1798,1798,1798,1798,0
|
|
20231026,171900,353522811,1798,1798,1798,1798,0
|
|
20231026,171800,353522811,1798,1798,1798,1798,0
|
|
20231026,171700,353522811,1798,1798,1798,1798,0
|
|
20231026,171600,353522811,1798,1798,1798,1798,0
|
|
20231026,171500,353522811,1798,1798,1798,1798,0
|
|
20231026,171400,353522811,1798,1798,1798,1798,0
|
|
20231026,171300,353522811,1798,1798,1798,1798,0
|
|
20231026,171200,353522811,1798,1798,1798,1798,0
|
|
20231026,171100,353522811,1798,1798,1798,1798,0
|
|
20231026,171000,353522811,1798,1798,1798,1798,0
|
|
20231026,170900,353522811,1798,1798,1798,1798,0
|
|
20231026,170800,353522811,1798,1798,1798,1798,0
|
|
20231026,170700,353522811,1798,1798,1798,1798,0
|
|
20231026,170600,353522811,1798,1798,1798,1798,0
|
|
20231026,170500,353522811,1798,1798,1798,1798,0
|
|
20231026,170400,353522811,1798,1798,1798,1798,0
|
|
20231026,170300,353522811,1798,1798,1798,1798,0
|
|
20231026,170200,353522811,1798,1798,1798,1798,0
|
|
20231026,170100,353522811,1798,1798,1798,1798,0
|
|
20231026,170000,353522811,1798,1798,1798,1798,0
|
|
20231026,165900,353522811,1798,1798,1798,1798,0
|
|
20231026,165800,353522811,1798,1798,1798,1798,0
|
|
20231026,165700,353522811,1798,1798,1798,1798,0
|
|
20231026,165600,353522811,1798,1798,1798,1798,0
|
|
20231026,165500,353522811,1798,1798,1798,1798,0
|
|
20231026,165400,353522811,1798,1798,1798,1798,14421
|
|
20231026,165300,353522811,1798,1798,1798,1798,0
|
|
20231026,165200,353522811,1798,1798,1798,1798,0
|
|
20231026,165100,353522811,1798,1798,1798,1798,0
|
|
20231026,165000,353522811,1798,1798,1798,1798,0
|
|
20231026,164900,353522811,1798,1798,1798,1798,0
|
|
20231026,164800,353522811,1798,1798,1798,1798,0
|
|
20231026,164700,353522811,1798,1798,1798,1798,0
|
|
20231026,164600,353522811,1798,1798,1798,1798,0
|
|
20231026,164500,353522811,1798,1798,1798,1798,0
|
|
20231026,164400,353522811,1798,1798,1798,1798,0
|
|
20231026,164300,353522811,1798,1798,1798,1798,0
|
|
20231026,164200,353522811,1798,1798,1798,1798,0
|
|
20231026,164100,353522811,1798,1798,1798,1798,0
|
|
20231026,164000,353522811,1798,1798,1798,1798,0
|
|
20231026,163900,353522811,1798,1798,1798,1798,0
|
|
20231026,163800,353522811,1798,1798,1798,1798,0
|
|
20231026,163700,353522811,1798,1798,1798,1798,0
|
|
20231026,163600,353522811,1798,1798,1798,1798,0
|
|
20231026,163500,353522811,1798,1798,1798,1798,0
|
|
20231026,163400,353522811,1798,1798,1798,1798,0
|
|
20231026,163300,353522811,1798,1798,1798,1798,0
|
|
20231026,163200,353522811,1798,1798,1798,1798,0
|
|
20231026,163100,353522811,1798,1798,1798,1798,0
|
|
20231026,163000,353522811,1798,1798,1798,1798,0
|
|
20231026,162900,353522811,1798,1798,1798,1798,0
|
|
20231026,162800,353522811,1798,1798,1798,1798,0
|
|
20231026,162700,353522811,1798,1798,1798,1798,0
|
|
20231026,162600,353522811,1798,1798,1798,1798,0
|
|
20231026,162500,353522811,1798,1798,1798,1798,0
|
|
20231026,162400,353522811,1798,1798,1798,1798,14421
|
|
20231026,162300,353522811,1798,1798,1798,1798,0
|
|
20231026,162200,353522811,1798,1798,1798,1798,0
|
|
20231026,162100,353522811,1798,1798,1798,1798,0
|
|
20231026,162000,353522811,1798,1798,1798,1798,0
|
|
20231026,161900,353522811,1798,1798,1798,1798,0
|
|
20231026,161800,353522811,1798,1798,1798,1798,0
|
|
20231026,161700,353522811,1798,1798,1798,1798,0
|
|
20231026,161600,353522811,1798,1798,1798,1798,0
|
|
20231026,161500,353522811,1798,1798,1798,1798,0
|
|
20231026,161400,353522811,1798,1798,1798,1798,0
|
|
20231026,161300,353522811,1798,1798,1798,1798,0
|
|
20231026,161200,353522811,1798,1798,1798,1798,0
|
|
20231026,161100,353522811,1798,1798,1798,1798,0
|
|
20231026,161000,353522811,1798,1798,1798,1798,0
|
|
20231026,160900,353522811,1798,1798,1798,1798,0
|
|
20231026,160800,353522811,1798,1798,1798,1798,0
|
|
20231026,160700,353522811,1798,1798,1798,1798,0
|
|
20231026,160600,353522811,1798,1798,1798,1798,0
|
|
20231026,160500,353522811,1798,1798,1798,1798,0
|
|
20231026,160400,353522811,1798,1798,1798,1798,0
|
|
20231026,160300,353522811,1798,1798,1798,1798,0
|
|
20231026,160200,353522811,1798,1798,1798,1798,0
|
|
20231026,160100,353522811,1798,1798,1798,1798,0
|
|
20231026,160000,353522811,1798,1798,1798,1798,0
|
|
20231026,155900,353522811,1798,1798,1798,1798,0
|
|
20231026,155800,353522811,1798,1798,1798,1798,0
|
|
20231026,155700,353522811,1798,1798,1798,1798,0
|
|
20231026,155600,353522811,1798,1798,1798,1798,0
|
|
20231026,155500,353522811,1798,1798,1798,1798,0
|
|
20231026,155400,353522811,1798,1798,1798,1798,14421
|
|
20231026,155300,353522811,1798,1798,1798,1798,0
|
|
20231026,155200,353522811,1798,1798,1798,1798,0
|
|
20231026,155100,353522811,1798,1798,1798,1798,0
|
|
20231026,155000,353522811,1798,1798,1798,1798,0
|
|
20231026,154900,353522811,1798,1798,1798,1798,0
|
|
20231026,154800,353522811,1798,1798,1798,1798,0
|
|
20231026,154700,353522811,1798,1798,1798,1798,0
|
|
20231026,154600,353522811,1798,1798,1798,1798,0
|
|
20231026,154500,353522811,1798,1798,1798,1798,0
|
|
20231026,154400,353522811,1798,1798,1798,1798,0
|
|
20231026,154300,353522811,1798,1798,1798,1798,0
|
|
20231026,154200,353522811,1798,1798,1798,1798,0
|
|
20231026,154100,353522811,1798,1798,1798,1798,0
|
|
20231026,154000,353522811,1798,1798,1798,1798,0
|
|
20231026,153900,353522811,1798,1798,1798,1798,0
|
|
20231026,153800,353522811,1798,1798,1798,1798,0
|
|
20231026,153700,353522811,1798,1798,1798,1798,0
|
|
20231026,153600,353522811,1798,1798,1798,1798,0
|
|
20231026,153500,353522811,1798,1798,1798,1798,0
|
|
20231026,153400,353522811,1798,1798,1798,1798,0
|
|
20231026,153300,353522811,1798,1798,1798,1798,0
|
|
20231026,153200,353522811,1798,1798,1798,1798,0
|
|
20231026,153100,353522811,1798,1798,1798,1798,0
|
|
20231026,153000,353522811,1798,1798,1798,1798,14421
|
|
20231026,152900,327593853,1796,1796,1796,1796,0
|
|
20231026,152800,327593853,1796,1796,1796,1796,0
|
|
20231026,152700,327593853,1796,1796,1796,1796,0
|
|
20231026,152600,327593853,1796,1796,1796,1796,0
|
|
20231026,152500,327593853,1796,1796,1796,1796,0
|
|
20231026,152400,327593853,1796,1796,1796,1796,0
|
|
20231026,152300,327593853,1796,1796,1796,1796,0
|
|
20231026,152200,327593853,1796,1796,1796,1796,0
|
|
20231026,152100,327593853,1796,1796,1796,1796,0
|
|
20231026,152000,327593853,1796,1796,1796,1796,0
|
|
20231026,151900,327593853,1796,1780,1798,1780,1606
|
|
20231026,151800,324725480,1780,1805,1808,1779,426
|
|
20231026,151700,323960243,1779,1800,1826,1779,2854
|
|
20231026,151600,318820557,1800,1795,1810,1795,7968
|
|
20231026,151500,304492321,1763,1794,1799,1726,3573
|
|
20231026,151400,298203994,1795,1786,1800,1786,2681
|
|
20231026,151300,293393437,1785,1770,1785,1770,974
|
|
20231026,151200,291657216,1770,1754,1770,1754,460
|
|
20231026,151100,290849207,1728,1725,1755,1725,1680
|
|
20231026,151000,287924340,1734,1720,1734,1720,3307
|
|
20231026,150900,282209440,1720,1714,1720,1714,1582
|
|
20231026,150800,279493329,1701,1705,1719,1701,7613
|
|
20231026,150700,266480702,1700,1700,1700,1700,1435
|
|
20231026,150600,264041202,1695,1693,1695,1672,3024
|
|
20231026,150500,258921951,1693,1700,1700,1693,123
|
|
20231026,150400,258713651,1700,1667,1700,1667,10010
|
|
20231026,150300,241785824,1653,1653,1653,1653,0
|
|
20231026,150200,241785824,1653,1653,1653,1653,0
|
|
20231026,150100,241785824,1653,1653,1653,1653,0
|
|
20231026,150000,241785824,1653,1653,1653,1653,150
|
|
20231026,145900,241537874,1650,1650,1650,1650,0
|
|
20231026,145800,241537874,1650,1654,1654,1650,4500
|
|
20231026,145700,234109715,1665,1665,1665,1665,50
|
|
20231026,145600,234026465,1653,1653,1653,1653,0
|
|
20231026,145500,234026465,1653,1653,1653,1653,0
|
|
20231026,145400,234026465,1653,1653,1653,1653,0
|
|
20231026,145300,234026465,1653,1654,1654,1653,217
|
|
20231026,145200,233667763,1666,1666,1666,1666,0
|
|
20231026,145100,233667763,1666,1666,1666,1666,150
|
|
20231026,145000,233417863,1666,1666,1666,1666,0
|
|
20231026,144900,233417863,1666,1666,1666,1666,105
|
|
20231026,144800,233242933,1666,1666,1666,1666,0
|
|
20231026,144700,233242933,1666,1666,1666,1666,0
|
|
20231026,144600,233242933,1666,1666,1666,1666,0
|
|
20231026,144500,233242933,1666,1666,1666,1666,700
|
|
20231026,144400,232076733,1666,1666,1666,1666,0
|
|
20231026,144300,232076733,1666,1666,1666,1666,0
|
|
20231026,144200,232076733,1666,1666,1666,1666,100
|
|
20231026,144100,231910133,1666,1666,1666,1666,2
|
|
20231026,144000,231906801,1666,1665,1666,1665,30
|
|
20231026,143900,231856846,1666,1666,1666,1666,0
|
|
20231026,143800,231856846,1666,1666,1666,1666,5
|
|
20231026,143700,231848516,1652,1652,1652,1652,0
|
|
20231026,143600,231848516,1652,1652,1652,1652,429
|
|
20231026,143500,231139808,1664,1664,1664,1664,1
|
|
20231026,143400,231138144,1665,1665,1665,1665,0
|
|
20231026,143300,231138144,1665,1665,1665,1665,330
|
|
20231026,143200,230588694,1668,1668,1668,1668,0
|
|
20231026,143100,230588694,1668,1668,1668,1668,0
|
|
20231026,143000,230588694,1668,1668,1668,1668,0
|
|
20231026,142900,230588694,1668,1668,1668,1668,0
|
|
20231026,142800,230588694,1668,1668,1668,1668,0
|
|
20231026,142700,230588694,1668,1668,1668,1668,1
|
|
20231026,142600,230587026,1668,1668,1668,1668,0
|
|
20231026,142500,230587026,1668,1668,1668,1668,0
|
|
20231026,142400,230587026,1668,1668,1668,1668,0
|
|
20231026,142300,230587026,1668,1668,1668,1668,12
|
|
20231026,142200,230567010,1668,1668,1668,1668,13
|
|
20231026,142100,230545326,1668,1668,1668,1668,30
|
|
20231026,142000,230495286,1669,1669,1669,1669,0
|
|
20231026,141900,230495286,1669,1669,1669,1669,10
|
|
20231026,141800,230478596,1669,1669,1669,1669,0
|
|
20231026,141700,230478596,1669,1669,1669,1669,30
|
|
20231026,141600,230428526,1669,1669,1669,1669,16
|
|
20231026,141500,230401822,1669,1669,1669,1669,0
|
|
20231026,141400,230401822,1669,1669,1669,1669,10
|
|
20231026,141300,230385132,1669,1669,1669,1669,0
|
|
20231026,141200,230385132,1669,1669,1669,1669,599
|
|
20231026,141100,229385401,1669,1669,1669,1669,100
|
|
20231026,141000,229218501,1669,1669,1669,1669,100
|
|
20231026,140900,229051601,1669,1669,1669,1669,0
|
|
20231026,140800,229051601,1669,1669,1669,1669,0
|
|
20231026,140700,229051601,1669,1669,1669,1669,0
|
|
20231026,140600,229051601,1669,1669,1669,1669,1000
|
|
20231026,140500,227382601,1660,1660,1660,1660,1000
|
|
20231026,140400,225722601,1660,1643,1660,1641,630
|
|
20231026,140300,224687439,1641,1641,1641,1641,0
|
|
20231026,140200,224687439,1641,1641,1641,1641,2
|
|
20231026,140100,224684157,1660,1640,1660,1636,8023
|
|
20231026,140000,211446100,1640,1645,1645,1640,194
|
|
20231026,135900,211127055,1645,1648,1648,1645,836
|
|
20231026,135800,209750109,1647,1647,1647,1647,0
|
|
20231026,135700,209750109,1647,1647,1647,1647,0
|
|
20231026,135600,209750109,1647,1647,1647,1647,0
|
|
20231026,135500,209750109,1647,1661,1661,1647,5414
|
|
20231026,135400,200813424,1668,1668,1668,1668,0
|
|
20231026,135300,200813424,1668,1668,1668,1668,0
|
|
20231026,135200,200813424,1668,1668,1668,1668,4
|
|
20231026,135100,200806752,1668,1668,1668,1668,0
|
|
20231026,135000,200806752,1668,1668,1668,1668,1
|
|
20231026,134900,200805084,1661,1662,1662,1661,9
|
|
20231026,134800,200790134,1670,1670,1670,1670,0
|
|
20231026,134700,200790134,1670,1670,1670,1670,0
|
|
20231026,134600,200790134,1670,1670,1670,1670,5
|
|
20231026,134500,200781784,1670,1670,1670,1670,0
|
|
20231026,134400,200781784,1670,1670,1670,1670,1
|
|
20231026,134300,200780114,1661,1664,1665,1661,296
|
|
20231026,134200,200287897,1664,1666,1666,1664,178
|
|
20231026,134100,199991629,1670,1670,1670,1670,0
|
|
20231026,134000,199991629,1670,1670,1670,1670,6
|
|
20231026,133900,199981609,1670,1670,1670,1670,0
|
|
20231026,133800,199981609,1670,1669,1670,1667,74
|
|
20231026,133700,199858106,1670,1672,1672,1670,3755
|
|
20231026,133600,193586335,1673,1673,1673,1673,366
|
|
20231026,133500,192974017,1673,1673,1673,1673,0
|
|
20231026,133400,192974017,1673,1673,1673,1673,110
|
|
20231026,133300,192789987,1673,1673,1673,1673,800
|
|
20231026,133200,191451587,1673,1673,1673,1673,0
|
|
20231026,133100,191451587,1673,1673,1673,1673,0
|
|
20231026,133000,191451587,1673,1673,1673,1673,0
|
|
20231026,132900,191451587,1673,1673,1673,1673,0
|
|
20231026,132800,191451587,1673,1673,1673,1673,145
|
|
20231026,132700,191209002,1673,1673,1673,1673,0
|
|
20231026,132600,191209002,1673,1674,1674,1673,2000
|
|
20231026,132500,187862997,1673,1673,1673,1673,0
|
|
20231026,132400,187862997,1673,1673,1673,1673,28
|
|
20231026,132300,187816153,1687,1687,1687,1687,0
|
|
20231026,132200,187816153,1687,1687,1687,1687,1
|
|
20231026,132100,187814466,1673,1678,1678,1671,5274
|
|
20231026,132000,178995338,1679,1679,1679,1679,0
|
|
20231026,131900,178995338,1679,1679,1679,1679,1
|
|
20231026,131800,178993659,1678,1680,1680,1678,125
|
|
20231026,131700,178783888,1679,1679,1679,1679,0
|
|
20231026,131600,178783888,1679,1681,1681,1679,3515
|
|
20231026,131500,172879172,1689,1689,1689,1689,0
|
|
20231026,131400,172879172,1689,1689,1689,1689,0
|
|
20231026,131300,172879172,1689,1689,1689,1689,0
|
|
20231026,131200,172879172,1689,1689,1689,1689,29
|
|
20231026,131100,172830191,1681,1681,1681,1681,0
|
|
20231026,131000,172830191,1681,1681,1681,1681,0
|
|
20231026,130900,172830191,1681,1681,1681,1681,0
|
|
20231026,130800,172830191,1681,1681,1681,1681,130
|
|
20231026,130700,172611661,1681,1681,1681,1681,6
|
|
20231026,130600,172601575,1696,1696,1696,1696,0
|
|
20231026,130500,172601575,1696,1696,1696,1696,1
|
|
20231026,130400,172599879,1679,1679,1679,1679,0
|
|
20231026,130300,172599879,1679,1689,1689,1679,9418
|
|
20231026,130200,156765025,1700,1700,1700,1700,3
|
|
20231026,130100,156759925,1700,1700,1700,1700,0
|
|
20231026,130000,156759925,1700,1700,1700,1700,0
|
|
20231026,125900,156759925,1700,1692,1700,1692,6788
|
|
20231026,125800,145235861,1692,1692,1692,1692,1
|
|
20231026,125700,145234169,1692,1692,1692,1692,0
|
|
20231026,125600,145234169,1692,1693,1693,1692,834
|
|
20231026,125500,143823007,1706,1706,1706,1706,0
|
|
20231026,125400,143823007,1706,1706,1706,1706,0
|
|
20231026,125300,143823007,1706,1706,1706,1706,30
|
|
20231026,125200,143771827,1706,1706,1706,1706,2
|
|
20231026,125100,143768415,1707,1707,1707,1707,0
|
|
20231026,125000,143768415,1707,1707,1707,1707,0
|
|
20231026,124900,143768415,1707,1707,1707,1707,0
|
|
20231026,124800,143768415,1707,1707,1707,1707,0
|
|
20231026,124700,143768415,1707,1707,1707,1707,0
|
|
20231026,124600,143768415,1707,1707,1707,1707,0
|
|
20231026,124500,143768415,1707,1707,1707,1707,0
|
|
20231026,124400,143768415,1707,1707,1707,1707,0
|
|
20231026,124300,143768415,1707,1707,1707,1707,0
|
|
20231026,124200,143768415,1707,1707,1707,1707,2
|
|
20231026,124100,143765001,1707,1707,1707,1707,60
|
|
20231026,124000,143662581,1707,1707,1707,1707,0
|
|
20231026,123900,143662581,1707,1707,1707,1707,0
|
|
20231026,123800,143662581,1707,1707,1707,1707,0
|
|
20231026,123700,143662581,1707,1707,1707,1707,19
|
|
20231026,123600,143630148,1707,1707,1707,1707,0
|
|
20231026,123500,143630148,1707,1707,1707,1707,0
|
|
20231026,123400,143630148,1707,1707,1707,1707,0
|
|
20231026,123300,143630148,1707,1707,1707,1707,0
|
|
20231026,123200,143630148,1707,1707,1707,1707,3
|
|
20231026,123100,143625027,1707,1707,1707,1707,0
|
|
20231026,123000,143625027,1707,1707,1707,1707,1
|
|
20231026,122900,143623320,1693,1693,1693,1693,0
|
|
20231026,122800,143623320,1693,1693,1693,1693,0
|
|
20231026,122700,143623320,1693,1693,1693,1693,0
|
|
20231026,122600,143623320,1693,1693,1693,1693,0
|
|
20231026,122500,143623320,1693,1693,1693,1693,0
|
|
20231026,122400,143623320,1693,1693,1693,1693,0
|
|
20231026,122300,143623320,1693,1693,1693,1693,1359
|
|
20231026,122200,141322533,1693,1693,1693,1693,0
|
|
20231026,122100,141322533,1693,1693,1693,1693,97
|
|
20231026,122000,141158312,1693,1693,1693,1693,1544
|
|
20231026,121900,138544320,1700,1700,1700,1700,0
|
|
20231026,121800,138544320,1700,1700,1700,1700,0
|
|
20231026,121700,138544320,1700,1693,1700,1693,733
|
|
20231026,121600,137298486,1693,1693,1693,1693,100
|
|
20231026,121500,137129186,1693,1692,1693,1692,200
|
|
20231026,121400,136790593,1682,1682,1682,1682,0
|
|
20231026,121300,136790593,1682,1683,1683,1682,302
|
|
20231026,121200,136282549,1683,1690,1690,1683,3200
|
|
20231026,121100,130880488,1691,1692,1692,1691,212
|
|
20231026,121000,130521927,1693,1695,1695,1693,5669
|
|
20231026,120900,120922559,1694,1694,1694,1694,0
|
|
20231026,120800,120922559,1694,1694,1694,1694,0
|
|
20231026,120700,120922559,1694,1694,1694,1694,0
|
|
20231026,120600,120922559,1694,1695,1695,1694,600
|
|
20231026,120500,119906139,1699,1699,1699,1699,0
|
|
20231026,120400,119906139,1699,1699,1699,1699,0
|
|
20231026,120300,119906139,1699,1699,1699,1699,0
|
|
20231026,120200,119906139,1699,1699,1699,1699,0
|
|
20231026,120100,119906139,1699,1699,1699,1699,0
|
|
20231026,120000,119906139,1699,1699,1699,1699,0
|
|
20231026,115900,119906139,1699,1699,1699,1699,0
|
|
20231026,115800,119906139,1699,1699,1699,1699,0
|
|
20231026,115700,119906139,1699,1699,1699,1699,0
|
|
20231026,115600,119906139,1699,1699,1699,1699,155
|
|
20231026,115500,119642794,1699,1699,1699,1699,0
|
|
20231026,115400,119642794,1699,1699,1699,1699,0
|
|
20231026,115300,119642794,1699,1699,1699,1699,0
|
|
20231026,115200,119642794,1699,1699,1699,1699,0
|
|
20231026,115100,119642794,1699,1699,1699,1699,0
|
|
20231026,115000,119642794,1699,1699,1699,1699,0
|
|
20231026,114900,119642794,1699,1699,1699,1699,0
|
|
20231026,114800,119642794,1699,1699,1699,1699,10
|
|
20231026,114700,119625804,1694,1694,1694,1694,328
|
|
20231026,114600,119070172,1694,1694,1694,1694,0
|
|
20231026,114500,119070172,1694,1694,1694,1694,0
|
|
20231026,114400,119070172,1694,1694,1694,1694,0
|
|
20231026,114300,119070172,1694,1694,1694,1694,0
|
|
20231026,114200,119070172,1694,1695,1695,1694,28
|
|
20231026,114100,119022739,1700,1700,1700,1700,0
|
|
20231026,114000,119022739,1700,1700,1700,1700,0
|
|
20231026,113900,119022739,1700,1700,1700,1700,0
|
|
20231026,113800,119022739,1700,1700,1700,1700,62
|
|
20231026,113700,118917339,1700,1693,1700,1693,392
|
|
20231026,113600,118253648,1693,1693,1693,1693,1020
|
|
20231026,113500,116526788,1693,1693,1693,1693,971
|
|
20231026,113400,114882885,1693,1693,1693,1693,0
|
|
20231026,113300,114882885,1693,1693,1693,1693,0
|
|
20231026,113200,114882885,1693,1693,1693,1693,10
|
|
20231026,113100,114865955,1694,1694,1694,1694,5
|
|
20231026,113000,114857485,1696,1700,1700,1694,9791
|
|
20231026,112900,98235466,1701,1705,1705,1701,2651
|
|
20231026,112800,93725792,1705,1705,1705,1705,0
|
|
20231026,112700,93725792,1705,1705,1705,1705,0
|
|
20231026,112600,93725792,1705,1705,1705,1705,0
|
|
20231026,112500,93725792,1705,1705,1705,1705,0
|
|
20231026,112400,93725792,1705,1705,1705,1705,0
|
|
20231026,112300,93725792,1705,1705,1705,1705,0
|
|
20231026,112200,93725792,1705,1708,1708,1705,38
|
|
20231026,112100,93660999,1708,1708,1708,1708,1
|
|
20231026,112000,93659291,1709,1709,1709,1709,0
|
|
20231026,111900,93659291,1709,1709,1709,1709,0
|
|
20231026,111800,93659291,1709,1709,1709,1709,0
|
|
20231026,111700,93659291,1709,1709,1709,1709,0
|
|
20231026,111600,93659291,1709,1709,1709,1709,0
|
|
20231026,111500,93659291,1709,1709,1709,1709,0
|
|
20231026,111400,93659291,1709,1709,1709,1709,0
|
|
20231026,111300,93659291,1709,1709,1709,1709,0
|
|
20231026,111200,93659291,1709,1709,1709,1709,1
|
|
20231026,111100,93657582,1704,1704,1704,1704,0
|
|
20231026,111000,93657582,1704,1704,1704,1704,0
|
|
20231026,110900,93657582,1704,1704,1704,1704,0
|
|
20231026,110800,93657582,1704,1707,1707,1704,89
|
|
20231026,110700,93505901,1705,1705,1705,1705,354
|
|
20231026,110600,92902331,1709,1709,1709,1709,0
|
|
20231026,110500,92902331,1709,1709,1709,1709,1
|
|
20231026,110400,92900622,1706,1706,1706,1706,843
|
|
20231026,110300,91462464,1706,1706,1706,1706,0
|
|
20231026,110200,91462464,1706,1709,1709,1706,1000
|
|
20231026,110100,89756062,1709,1709,1709,1709,0
|
|
20231026,110000,89756062,1709,1709,1709,1709,0
|
|
20231026,105900,89756062,1709,1717,1719,1709,510
|
|
20231026,105800,88879541,1709,1709,1709,1709,0
|
|
20231026,105700,88879541,1709,1709,1709,1709,0
|
|
20231026,105600,88879541,1709,1712,1712,1709,10
|
|
20231026,105500,88862448,1719,1719,1719,1719,0
|
|
20231026,105400,88862448,1719,1718,1719,1718,100
|
|
20231026,105300,88690560,1719,1717,1719,1717,108
|
|
20231026,105200,88504924,1719,1719,1719,1719,31
|
|
20231026,105100,88451635,1719,1719,1719,1719,200
|
|
20231026,105000,88107835,1718,1718,1718,1718,0
|
|
20231026,104900,88107835,1718,1718,1718,1718,0
|
|
20231026,104800,88107835,1718,1718,1718,1718,0
|
|
20231026,104700,88107835,1718,1718,1718,1718,0
|
|
20231026,104600,88107835,1718,1718,1718,1718,407
|
|
20231026,104500,87408609,1718,1718,1718,1718,8
|
|
20231026,104400,87394865,1718,1718,1718,1718,0
|
|
20231026,104300,87394865,1718,1718,1718,1718,0
|
|
20231026,104200,87394865,1718,1718,1718,1718,0
|
|
20231026,104100,87394865,1718,1718,1718,1718,0
|
|
20231026,104000,87394865,1718,1718,1718,1718,0
|
|
20231026,103900,87394865,1718,1718,1718,1718,2
|
|
20231026,103800,87391429,1718,1718,1718,1718,3
|
|
20231026,103700,87386275,1718,1709,1718,1709,81
|
|
20231026,103600,87247486,1718,1718,1718,1718,0
|
|
20231026,103500,87247486,1718,1718,1718,1718,0
|
|
20231026,103400,87247486,1718,1718,1718,1718,0
|
|
20231026,103300,87247486,1718,1718,1718,1718,100
|
|
20231026,103200,87075686,1718,1718,1718,1718,0
|
|
20231026,103100,87075686,1718,1718,1718,1718,52
|
|
20231026,103000,86986350,1719,1719,1719,1719,4739
|
|
20231026,102900,78840009,1718,1718,1718,1718,0
|
|
20231026,102800,78840009,1718,1718,1718,1718,0
|
|
20231026,102700,78840009,1718,1718,1718,1718,20
|
|
20231026,102600,78805649,1718,1718,1718,1718,0
|
|
20231026,102500,78805649,1718,1718,1718,1718,0
|
|
20231026,102400,78805649,1718,1717,1718,1717,1220
|
|
20231026,102300,76710229,1718,1718,1718,1718,0
|
|
20231026,102200,76710229,1718,1718,1718,1718,0
|
|
20231026,102100,76710229,1718,1718,1718,1718,0
|
|
20231026,102000,76710229,1718,1718,1718,1718,21
|
|
20231026,101900,76674151,1718,1718,1718,1718,0
|
|
20231026,101800,76674151,1718,1718,1718,1718,0
|
|
20231026,101700,76674151,1718,1718,1718,1718,0
|
|
20231026,101600,76674151,1718,1718,1718,1718,1
|
|
20231026,101500,76672433,1718,1718,1718,1718,0
|
|
20231026,101400,76672433,1718,1718,1718,1718,20
|
|
20231026,101300,76638073,1718,1718,1718,1718,0
|
|
20231026,101200,76638073,1718,1718,1718,1718,100
|
|
20231026,101100,76466273,1718,1718,1718,1718,101
|
|
20231026,101000,76292755,1706,1707,1707,1706,300
|
|
20231026,100900,75780930,1708,1708,1708,1708,0
|
|
20231026,100800,75780930,1708,1708,1708,1708,0
|
|
20231026,100700,75780930,1708,1708,1708,1708,1
|
|
20231026,100600,75779222,1707,1707,1707,1707,7
|
|
20231026,100500,75767273,1718,1718,1718,1718,0
|
|
20231026,100400,75767273,1718,1718,1718,1718,0
|
|
20231026,100300,75767273,1718,1718,1718,1718,1
|
|
20231026,100200,75765555,1718,1718,1718,1718,18
|
|
20231026,100100,75734631,1718,1718,1718,1718,3
|
|
20231026,100000,75729477,1718,1717,1718,1717,1210
|
|
20231026,095900,73651863,1717,1717,1717,1716,6
|
|
20231026,095800,73641562,1717,1717,1718,1717,7
|
|
20231026,095700,73629540,1718,1717,1718,1717,17
|
|
20231026,095600,73600337,1718,1718,1718,1717,11
|
|
20231026,095500,73581442,1718,1717,1718,1717,71
|
|
20231026,095400,73459528,1717,1706,1717,1705,28
|
|
20231026,095300,73411690,1705,1705,1705,1705,0
|
|
20231026,095200,73411690,1705,1705,1705,1705,0
|
|
20231026,095100,73411690,1705,1705,1705,1705,0
|
|
20231026,095000,73411690,1705,1705,1705,1705,0
|
|
20231026,094900,73411690,1705,1706,1706,1705,1035
|
|
20231026,094800,71646602,1706,1709,1709,1706,600
|
|
20231026,094700,70622386,1723,1723,1723,1723,0
|
|
20231026,094600,70622386,1723,1723,1723,1723,1000
|
|
20231026,094500,68899386,1723,1718,1723,1718,500
|
|
20231026,094400,68038598,1708,1708,1708,1708,0
|
|
20231026,094300,68038598,1708,1708,1708,1708,0
|
|
20231026,094200,68038598,1708,1708,1708,1708,0
|
|
20231026,094100,68038598,1708,1708,1708,1708,0
|
|
20231026,094000,68038598,1708,1708,1708,1708,0
|
|
20231026,093900,68038598,1708,1708,1708,1708,0
|
|
20231026,093800,68038598,1708,1708,1708,1708,1000
|
|
20231026,093700,66330598,1708,1708,1708,1708,1306
|
|
20231026,093600,64099950,1708,1709,1709,1708,6939
|
|
20231026,093500,52241200,1724,1709,1724,1708,917
|
|
20231026,093400,50673415,1709,1723,1723,1706,1433
|
|
20231026,093300,48222668,1723,1724,1724,1713,226
|
|
20231026,093200,47835345,1724,1724,1724,1724,2
|
|
20231026,093100,47831897,1731,1731,1731,1731,0
|
|
20231026,093000,47831897,1731,1731,1731,1731,0
|
|
20231026,092900,47831897,1731,1731,1731,1731,0
|
|
20231026,092800,47831897,1731,1719,1731,1719,500
|
|
20231026,092700,46971363,1712,1712,1712,1712,82
|
|
20231026,092600,46830979,1712,1712,1712,1712,0
|
|
20231026,092500,46830979,1712,1712,1712,1712,0
|
|
20231026,092400,46830979,1712,1712,1712,1712,0
|
|
20231026,092300,46830979,1712,1712,1712,1712,0
|
|
20231026,092200,46830979,1712,1715,1715,1712,260
|
|
20231026,092100,46385844,1712,1716,1716,1712,5876
|
|
20231026,092000,36309141,1716,1718,1718,1716,353
|
|
20231026,091900,35702971,1718,1723,1723,1718,560
|
|
20231026,091800,34739535,1734,1734,1734,1734,0
|
|
20231026,091700,34739535,1734,1734,1734,1734,0
|
|
20231026,091600,34739535,1734,1734,1734,1734,0
|
|
20231026,091500,34739535,1734,1733,1734,1733,360
|
|
20231026,091400,34115407,1734,1734,1734,1734,60
|
|
20231026,091300,34011367,1734,1734,1734,1734,1
|
|
20231026,091200,34009633,1722,1734,1734,1722,4389
|
|
20231026,091100,26451703,1723,1726,1726,1722,8609
|
|
20231026,091000,11610545,1749,1726,1749,1726,2
|
|
20231026,090900,11607070,1749,1749,1749,1749,2
|
|
20231026,090800,11603572,1722,1722,1722,1722,0
|
|
20231026,090700,11603572,1722,1778,1778,1722,1110
|
|
20231026,090600,9682541,1780,1739,1780,1739,2401
|
|
20231026,090500,5462867,1739,1739,1739,1739,0
|
|
20231026,090400,5462867,1739,1740,1740,1739,3
|
|
20231026,090300,5457648,1740,1719,1740,1719,582
|
|
20231026,090200,4445036,1739,1739,1739,1719,12
|
|
20231026,090100,4424368,1719,1735,1735,1719,988
|
|
20231026,090000,2724829,1739,1740,1740,1739,1566
|