598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,185500,397683387,1850,1850,1850,1850,8358
|
|
20231027,185400,397683387,1850,1850,1850,1850,0
|
|
20231027,185300,397683387,1850,1850,1850,1850,0
|
|
20231027,185200,397683387,1850,1850,1850,1850,0
|
|
20231027,185100,397683387,1850,1850,1850,1850,0
|
|
20231027,185000,397683387,1850,1850,1850,1850,0
|
|
20231027,184900,397683387,1850,1850,1850,1850,0
|
|
20231027,184800,397683387,1850,1850,1850,1850,0
|
|
20231027,184700,397683387,1850,1850,1850,1850,0
|
|
20231027,184600,397683387,1850,1850,1850,1850,0
|
|
20231027,184500,397683387,1850,1850,1850,1850,0
|
|
20231027,184400,397683387,1850,1850,1850,1850,0
|
|
20231027,184300,397683387,1850,1850,1850,1850,0
|
|
20231027,184200,397683387,1850,1850,1850,1850,0
|
|
20231027,184100,397683387,1850,1850,1850,1850,0
|
|
20231027,184000,397683387,1850,1850,1850,1850,0
|
|
20231027,183900,397683387,1850,1850,1850,1850,0
|
|
20231027,183800,397683387,1850,1850,1850,1850,0
|
|
20231027,183700,397683387,1850,1850,1850,1850,0
|
|
20231027,183600,397683387,1850,1850,1850,1850,0
|
|
20231027,183500,397683387,1850,1850,1850,1850,0
|
|
20231027,183400,397683387,1850,1850,1850,1850,0
|
|
20231027,183300,397683387,1850,1850,1850,1850,0
|
|
20231027,183200,397683387,1850,1850,1850,1850,0
|
|
20231027,183100,397683387,1850,1850,1850,1850,0
|
|
20231027,183000,397683387,1850,1850,1850,1850,0
|
|
20231027,182900,397683387,1850,1850,1850,1850,0
|
|
20231027,182800,397683387,1850,1850,1850,1850,0
|
|
20231027,182700,397683387,1850,1850,1850,1850,0
|
|
20231027,182600,397683387,1850,1850,1850,1850,0
|
|
20231027,182500,397683387,1850,1850,1850,1850,8358
|
|
20231027,182400,397683387,1850,1850,1850,1850,0
|
|
20231027,182300,397683387,1850,1850,1850,1850,0
|
|
20231027,182200,397683387,1850,1850,1850,1850,0
|
|
20231027,182100,397683387,1850,1850,1850,1850,0
|
|
20231027,182000,397683387,1850,1850,1850,1850,0
|
|
20231027,181900,397683387,1850,1850,1850,1850,0
|
|
20231027,181800,397683387,1850,1850,1850,1850,0
|
|
20231027,181700,397683387,1850,1850,1850,1850,0
|
|
20231027,181600,397683387,1850,1850,1850,1850,0
|
|
20231027,181500,397683387,1850,1850,1850,1850,0
|
|
20231027,181400,397683387,1850,1850,1850,1850,0
|
|
20231027,181300,397683387,1850,1850,1850,1850,0
|
|
20231027,181200,397683387,1850,1850,1850,1850,0
|
|
20231027,181100,397683387,1850,1850,1850,1850,0
|
|
20231027,181000,397683387,1850,1850,1850,1850,0
|
|
20231027,180900,397683387,1850,1850,1850,1850,0
|
|
20231027,180800,397683387,1850,1850,1850,1850,0
|
|
20231027,180700,397683387,1850,1850,1850,1850,0
|
|
20231027,180600,397683387,1850,1850,1850,1850,0
|
|
20231027,180500,397683387,1850,1850,1850,1850,0
|
|
20231027,180400,397683387,1850,1850,1850,1850,0
|
|
20231027,180300,397683387,1850,1850,1850,1850,0
|
|
20231027,180200,397683387,1850,1850,1850,1850,0
|
|
20231027,180100,397683387,1850,1850,1850,1850,0
|
|
20231027,180000,397683387,1850,1850,1850,1850,0
|
|
20231027,175900,397683387,1850,1850,1850,1850,0
|
|
20231027,175800,397683387,1850,1850,1850,1850,0
|
|
20231027,175700,397683387,1850,1850,1850,1850,0
|
|
20231027,175600,397683387,1850,1850,1850,1850,0
|
|
20231027,175500,397683387,1850,1850,1850,1850,8358
|
|
20231027,175400,397683387,1850,1850,1850,1850,0
|
|
20231027,175300,397683387,1850,1850,1850,1850,0
|
|
20231027,175200,397683387,1850,1850,1850,1850,0
|
|
20231027,175100,397683387,1850,1850,1850,1850,0
|
|
20231027,175000,397683387,1850,1850,1850,1850,0
|
|
20231027,174900,397683387,1850,1850,1850,1850,0
|
|
20231027,174800,397683387,1850,1850,1850,1850,0
|
|
20231027,174700,397683387,1850,1850,1850,1850,0
|
|
20231027,174600,397683387,1850,1850,1850,1850,0
|
|
20231027,174500,397683387,1850,1850,1850,1850,0
|
|
20231027,174400,397683387,1850,1850,1850,1850,0
|
|
20231027,174300,397683387,1850,1850,1850,1850,0
|
|
20231027,174200,397683387,1850,1850,1850,1850,0
|
|
20231027,174100,397683387,1850,1850,1850,1850,0
|
|
20231027,174000,397683387,1850,1850,1850,1850,0
|
|
20231027,173900,397683387,1850,1850,1850,1850,0
|
|
20231027,173800,397683387,1850,1850,1850,1850,0
|
|
20231027,173700,397683387,1850,1850,1850,1850,0
|
|
20231027,173600,397683387,1850,1850,1850,1850,0
|
|
20231027,173500,397683387,1850,1850,1850,1850,0
|
|
20231027,173400,397683387,1850,1850,1850,1850,0
|
|
20231027,173300,397683387,1850,1850,1850,1850,0
|
|
20231027,173200,397683387,1850,1850,1850,1850,0
|
|
20231027,173100,397683387,1850,1850,1850,1850,0
|
|
20231027,173000,397683387,1850,1850,1850,1850,0
|
|
20231027,172900,397683387,1850,1850,1850,1850,0
|
|
20231027,172800,397683387,1850,1850,1850,1850,0
|
|
20231027,172700,397683387,1850,1850,1850,1850,0
|
|
20231027,172600,397683387,1850,1850,1850,1850,0
|
|
20231027,172500,397683387,1850,1850,1850,1850,8358
|
|
20231027,172400,397683387,1850,1850,1850,1850,0
|
|
20231027,172300,397683387,1850,1850,1850,1850,0
|
|
20231027,172200,397683387,1850,1850,1850,1850,0
|
|
20231027,172100,397683387,1850,1850,1850,1850,0
|
|
20231027,172000,397683387,1850,1850,1850,1850,0
|
|
20231027,171900,397683387,1850,1850,1850,1850,0
|
|
20231027,171800,397683387,1850,1850,1850,1850,0
|
|
20231027,171700,397683387,1850,1850,1850,1850,0
|
|
20231027,171600,397683387,1850,1850,1850,1850,0
|
|
20231027,171500,397683387,1850,1850,1850,1850,0
|
|
20231027,171400,397683387,1850,1850,1850,1850,0
|
|
20231027,171300,397683387,1850,1850,1850,1850,0
|
|
20231027,171200,397683387,1850,1850,1850,1850,0
|
|
20231027,171100,397683387,1850,1850,1850,1850,0
|
|
20231027,171000,397683387,1850,1850,1850,1850,0
|
|
20231027,170900,397683387,1850,1850,1850,1850,0
|
|
20231027,170800,397683387,1850,1850,1850,1850,0
|
|
20231027,170700,397683387,1850,1850,1850,1850,0
|
|
20231027,170600,397683387,1850,1850,1850,1850,0
|
|
20231027,170500,397683387,1850,1850,1850,1850,0
|
|
20231027,170400,397683387,1850,1850,1850,1850,0
|
|
20231027,170300,397683387,1850,1850,1850,1850,0
|
|
20231027,170200,397683387,1850,1850,1850,1850,0
|
|
20231027,170100,397683387,1850,1850,1850,1850,0
|
|
20231027,170000,397683387,1850,1850,1850,1850,0
|
|
20231027,165900,397683387,1850,1850,1850,1850,0
|
|
20231027,165800,397683387,1850,1850,1850,1850,0
|
|
20231027,165700,397683387,1850,1850,1850,1850,0
|
|
20231027,165600,397683387,1850,1850,1850,1850,0
|
|
20231027,165500,397683387,1850,1850,1850,1850,8358
|
|
20231027,165400,397683387,1850,1850,1850,1850,0
|
|
20231027,165300,397683387,1850,1850,1850,1850,0
|
|
20231027,165200,397683387,1850,1850,1850,1850,0
|
|
20231027,165100,397683387,1850,1850,1850,1850,0
|
|
20231027,165000,397683387,1850,1850,1850,1850,0
|
|
20231027,164900,397683387,1850,1850,1850,1850,0
|
|
20231027,164800,397683387,1850,1850,1850,1850,0
|
|
20231027,164700,397683387,1850,1850,1850,1850,0
|
|
20231027,164600,397683387,1850,1850,1850,1850,0
|
|
20231027,164500,397683387,1850,1850,1850,1850,0
|
|
20231027,164400,397683387,1850,1850,1850,1850,0
|
|
20231027,164300,397683387,1850,1850,1850,1850,0
|
|
20231027,164200,397683387,1850,1850,1850,1850,0
|
|
20231027,164100,397683387,1850,1850,1850,1850,0
|
|
20231027,164000,397683387,1850,1850,1850,1850,0
|
|
20231027,163900,397683387,1850,1850,1850,1850,0
|
|
20231027,163800,397683387,1850,1850,1850,1850,0
|
|
20231027,163700,397683387,1850,1850,1850,1850,0
|
|
20231027,163600,397683387,1850,1850,1850,1850,0
|
|
20231027,163500,397683387,1850,1850,1850,1850,0
|
|
20231027,163400,397683387,1850,1850,1850,1850,0
|
|
20231027,163300,397683387,1850,1850,1850,1850,0
|
|
20231027,163200,397683387,1850,1850,1850,1850,0
|
|
20231027,163100,397683387,1850,1850,1850,1850,0
|
|
20231027,163000,397683387,1850,1850,1850,1850,0
|
|
20231027,162900,397683387,1850,1850,1850,1850,0
|
|
20231027,162800,397683387,1850,1850,1850,1850,0
|
|
20231027,162700,397683387,1850,1850,1850,1850,0
|
|
20231027,162600,397683387,1850,1850,1850,1850,0
|
|
20231027,162500,397683387,1850,1850,1850,1850,8358
|
|
20231027,162400,397683387,1850,1850,1850,1850,0
|
|
20231027,162300,397683387,1850,1850,1850,1850,0
|
|
20231027,162200,397683387,1850,1850,1850,1850,0
|
|
20231027,162100,397683387,1850,1850,1850,1850,0
|
|
20231027,162000,397683387,1850,1850,1850,1850,0
|
|
20231027,161900,397683387,1850,1850,1850,1850,0
|
|
20231027,161800,397683387,1850,1850,1850,1850,0
|
|
20231027,161700,397683387,1850,1850,1850,1850,0
|
|
20231027,161600,397683387,1850,1850,1850,1850,0
|
|
20231027,161500,397683387,1850,1850,1850,1850,0
|
|
20231027,161400,397683387,1850,1850,1850,1850,0
|
|
20231027,161300,397683387,1850,1850,1850,1850,0
|
|
20231027,161200,397683387,1850,1850,1850,1850,0
|
|
20231027,161100,397683387,1850,1850,1850,1850,0
|
|
20231027,161000,397683387,1850,1850,1850,1850,0
|
|
20231027,160900,397683387,1850,1850,1850,1850,0
|
|
20231027,160800,397683387,1850,1850,1850,1850,0
|
|
20231027,160700,397683387,1850,1850,1850,1850,0
|
|
20231027,160600,397683387,1850,1850,1850,1850,0
|
|
20231027,160500,397683387,1850,1850,1850,1850,0
|
|
20231027,160400,397683387,1850,1850,1850,1850,0
|
|
20231027,160300,397683387,1850,1850,1850,1850,0
|
|
20231027,160200,397683387,1850,1850,1850,1850,0
|
|
20231027,160100,397683387,1850,1850,1850,1850,0
|
|
20231027,160000,397683387,1850,1850,1850,1850,0
|
|
20231027,155900,397683387,1850,1850,1850,1850,0
|
|
20231027,155800,397683387,1850,1850,1850,1850,0
|
|
20231027,155700,397683387,1850,1850,1850,1850,0
|
|
20231027,155600,397683387,1850,1850,1850,1850,0
|
|
20231027,155500,397683387,1850,1850,1850,1850,8358
|
|
20231027,155400,397683387,1850,1850,1850,1850,0
|
|
20231027,155300,397683387,1850,1850,1850,1850,0
|
|
20231027,155200,397683387,1850,1850,1850,1850,0
|
|
20231027,155100,397683387,1850,1850,1850,1850,0
|
|
20231027,155000,397683387,1850,1850,1850,1850,0
|
|
20231027,154900,397683387,1850,1850,1850,1850,0
|
|
20231027,154800,397683387,1850,1850,1850,1850,0
|
|
20231027,154700,397683387,1850,1850,1850,1850,0
|
|
20231027,154600,397683387,1850,1850,1850,1850,0
|
|
20231027,154500,397683387,1850,1850,1850,1850,0
|
|
20231027,154400,397683387,1850,1850,1850,1850,0
|
|
20231027,154300,397683387,1850,1850,1850,1850,0
|
|
20231027,154200,397683387,1850,1850,1850,1850,0
|
|
20231027,154100,397683387,1850,1850,1850,1850,0
|
|
20231027,154000,397683387,1850,1850,1850,1850,0
|
|
20231027,153900,397683387,1850,1850,1850,1850,0
|
|
20231027,153800,397683387,1850,1850,1850,1850,0
|
|
20231027,153700,397683387,1850,1850,1850,1850,0
|
|
20231027,153600,397683387,1850,1850,1850,1850,0
|
|
20231027,153500,397683387,1850,1850,1850,1850,0
|
|
20231027,153400,397683387,1850,1850,1850,1850,0
|
|
20231027,153300,397683387,1850,1850,1850,1850,0
|
|
20231027,153200,397683387,1850,1850,1850,1850,0
|
|
20231027,153100,397683387,1850,1850,1850,1850,0
|
|
20231027,153000,397683387,1850,1850,1850,1850,8358
|
|
20231027,152900,382221087,1864,1864,1864,1864,0
|
|
20231027,152800,382221087,1864,1864,1864,1864,0
|
|
20231027,152700,382221087,1864,1864,1864,1864,0
|
|
20231027,152600,382221087,1864,1864,1864,1864,0
|
|
20231027,152500,382221087,1864,1864,1864,1864,0
|
|
20231027,152400,382221087,1864,1864,1864,1864,0
|
|
20231027,152300,382221087,1864,1864,1864,1864,0
|
|
20231027,152200,382221087,1864,1864,1864,1864,0
|
|
20231027,152100,382221087,1864,1864,1864,1864,0
|
|
20231027,152000,382221087,1864,1864,1864,1864,0
|
|
20231027,151900,382221087,1864,1885,1890,1864,4548
|
|
20231027,151800,373657780,1885,1883,1891,1871,3612
|
|
20231027,151700,366862640,1884,1876,1884,1871,3150
|
|
20231027,151600,360932376,1871,1883,1883,1866,7604
|
|
20231027,151500,346682428,1877,1884,1884,1871,1703
|
|
20231027,151400,343488068,1870,1890,1895,1865,21458
|
|
20231027,151300,303007708,1870,1870,1870,1870,0
|
|
20231027,151200,303007708,1870,1849,1870,1849,10135
|
|
20231027,151100,284192111,1845,1840,1845,1840,2055
|
|
20231027,151000,280409406,1840,1826,1840,1826,400
|
|
20231027,150900,279674023,1838,1830,1838,1830,3312
|
|
20231027,150800,273591313,1830,1831,1831,1830,4262
|
|
20231027,150700,265788091,1831,1829,1831,1829,373
|
|
20231027,150600,265105526,1830,1828,1830,1828,7369
|
|
20231027,150500,251621074,1830,1818,1830,1812,5366
|
|
20231027,150400,241842620,1818,1815,1818,1814,5188
|
|
20231027,150300,232418258,1815,1800,1816,1799,1428
|
|
20231027,150200,229837108,1816,1796,1816,1776,11995
|
|
20231027,150100,208226634,1796,1779,1796,1778,1360
|
|
20231027,150000,205797966,1771,1771,1771,1745,439
|
|
20231027,145900,205020948,1771,1765,1771,1765,1122
|
|
20231027,145800,203036995,1762,1757,1762,1757,2641
|
|
20231027,145700,198389947,1759,1750,1759,1750,1669
|
|
20231027,145600,195456525,1750,1747,1750,1747,717
|
|
20231027,145500,194202456,1746,1739,1746,1727,577
|
|
20231027,145400,193198621,1731,1731,1731,1731,0
|
|
20231027,145300,193198621,1731,1731,1731,1731,0
|
|
20231027,145200,193198621,1731,1724,1731,1724,1935
|
|
20231027,145100,189855397,1724,1724,1724,1724,100
|
|
20231027,145000,189682997,1723,1720,1723,1720,727
|
|
20231027,144900,188431243,1720,1720,1720,1720,98
|
|
20231027,144800,188262683,1720,1720,1720,1720,0
|
|
20231027,144700,188262683,1720,1720,1720,1720,74
|
|
20231027,144600,188135403,1720,1720,1720,1720,0
|
|
20231027,144500,188135403,1720,1720,1720,1720,50
|
|
20231027,144400,188049403,1719,1719,1719,1719,23
|
|
20231027,144300,188009866,1719,1716,1719,1715,499
|
|
20231027,144200,187153198,1715,1718,1718,1715,416
|
|
20231027,144100,186439016,1719,1720,1720,1719,220
|
|
20231027,144000,186060736,1720,1720,1720,1720,0
|
|
20231027,143900,186060736,1720,1722,1722,1720,164
|
|
20231027,143800,185778528,1725,1724,1725,1724,500
|
|
20231027,143700,184916125,1725,1725,1725,1725,0
|
|
20231027,143600,184916125,1725,1712,1725,1712,240
|
|
20231027,143500,184505115,1711,1720,1720,1711,1250
|
|
20231027,143400,182361643,1720,1720,1720,1720,100
|
|
20231027,143300,182189643,1720,1720,1720,1720,30
|
|
20231027,143200,182138043,1720,1720,1720,1720,5000
|
|
20231027,143100,173538043,1729,1729,1729,1729,0
|
|
20231027,143000,173538043,1729,1729,1729,1729,0
|
|
20231027,142900,173538043,1729,1726,1729,1726,500
|
|
20231027,142800,172674337,1720,1720,1720,1720,0
|
|
20231027,142700,172674337,1720,1720,1720,1720,0
|
|
20231027,142600,172674337,1720,1720,1720,1720,0
|
|
20231027,142500,172674337,1720,1720,1720,1720,250
|
|
20231027,142400,172244337,1730,1730,1730,1730,1
|
|
20231027,142300,172242607,1725,1725,1726,1725,1159
|
|
20231027,142200,170242514,1725,1716,1725,1716,368
|
|
20231027,142100,169610452,1717,1717,1717,1717,0
|
|
20231027,142000,169610452,1717,1717,1717,1717,50
|
|
20231027,141900,169524602,1718,1718,1718,1718,0
|
|
20231027,141800,169524602,1718,1718,1718,1718,0
|
|
20231027,141700,169524602,1718,1718,1718,1718,0
|
|
20231027,141600,169524602,1718,1717,1718,1717,435
|
|
20231027,141500,168777334,1717,1718,1718,1717,536
|
|
20231027,141400,167856494,1718,1718,1718,1718,1238
|
|
20231027,141300,165729610,1718,1717,1718,1717,155
|
|
20231027,141200,165463328,1716,1714,1716,1714,256
|
|
20231027,141100,165024145,1709,1722,1722,1709,58
|
|
20231027,141000,164924958,1727,1730,1730,1716,53
|
|
20231027,140900,164833959,1730,1705,1735,1705,4043
|
|
20231027,140800,157925310,1650,1650,1650,1650,0
|
|
20231027,140700,157925310,1650,1743,1743,1650,21433
|
|
20231027,140600,121270432,1751,1751,1751,1751,10
|
|
20231027,140500,121252922,1751,1751,1751,1751,9
|
|
20231027,140400,121237163,1743,1743,1743,1743,0
|
|
20231027,140300,121237163,1743,1743,1743,1743,229
|
|
20231027,140200,120838016,1743,1746,1746,1743,10771
|
|
20231027,140100,102053070,1746,1746,1746,1746,7
|
|
20231027,140000,102040848,1750,1752,1752,1750,731
|
|
20231027,135900,100760530,1752,1752,1752,1752,243
|
|
20231027,135800,100334794,1752,1752,1752,1752,150
|
|
20231027,135700,100071994,1756,1756,1756,1756,0
|
|
20231027,135600,100071994,1756,1756,1756,1756,0
|
|
20231027,135500,100071994,1756,1756,1756,1756,0
|
|
20231027,135400,100071994,1756,1756,1756,1756,1
|
|
20231027,135300,100070238,1756,1756,1756,1756,2
|
|
20231027,135200,100066726,1755,1755,1755,1755,0
|
|
20231027,135100,100066726,1755,1755,1755,1755,0
|
|
20231027,135000,100066726,1755,1755,1755,1755,0
|
|
20231027,134900,100066726,1755,1755,1755,1755,0
|
|
20231027,134800,100066726,1755,1755,1755,1755,0
|
|
20231027,134700,100066726,1755,1755,1755,1755,0
|
|
20231027,134600,100066726,1755,1755,1755,1755,0
|
|
20231027,134500,100066726,1755,1755,1755,1755,0
|
|
20231027,134400,100066726,1755,1755,1755,1755,0
|
|
20231027,134300,100066726,1755,1755,1755,1755,62
|
|
20231027,134200,99957916,1752,1755,1755,1752,188
|
|
20231027,134100,99628386,1754,1752,1754,1752,389
|
|
20231027,134000,98946558,1752,1751,1752,1751,93
|
|
20231027,133900,98783704,1751,1751,1751,1751,18
|
|
20231027,133800,98752186,1750,1750,1750,1750,158
|
|
20231027,133700,98475686,1750,1749,1750,1749,166
|
|
20231027,133600,98185336,1750,1750,1750,1750,0
|
|
20231027,133500,98185336,1750,1750,1750,1750,0
|
|
20231027,133400,98185336,1750,1750,1750,1750,0
|
|
20231027,133300,98185336,1750,1750,1750,1750,0
|
|
20231027,133200,98185336,1750,1750,1750,1750,0
|
|
20231027,133100,98185336,1750,1750,1750,1750,14
|
|
20231027,133000,98160836,1750,1750,1750,1750,3
|
|
20231027,132900,98155586,1760,1760,1760,1760,0
|
|
20231027,132800,98155586,1760,1760,1760,1760,0
|
|
20231027,132700,98155586,1760,1760,1760,1760,0
|
|
20231027,132600,98155586,1760,1760,1760,1760,0
|
|
20231027,132500,98155586,1760,1760,1760,1760,0
|
|
20231027,132400,98155586,1760,1760,1760,1760,0
|
|
20231027,132300,98155586,1760,1760,1760,1760,0
|
|
20231027,132200,98155586,1760,1760,1760,1760,0
|
|
20231027,132100,98155586,1760,1760,1760,1760,0
|
|
20231027,132000,98155586,1760,1760,1760,1760,0
|
|
20231027,131900,98155586,1760,1760,1760,1760,0
|
|
20231027,131800,98155586,1760,1760,1760,1760,0
|
|
20231027,131700,98155586,1760,1759,1760,1759,10
|
|
20231027,131600,98137987,1748,1749,1749,1748,3
|
|
20231027,131500,98132741,1750,1750,1750,1750,2
|
|
20231027,131400,98129241,1760,1760,1760,1760,0
|
|
20231027,131300,98129241,1760,1759,1760,1759,20
|
|
20231027,131200,98094042,1760,1760,1760,1760,30
|
|
20231027,131100,98041242,1760,1760,1760,1760,0
|
|
20231027,131000,98041242,1760,1760,1760,1760,0
|
|
20231027,130900,98041242,1760,1760,1760,1760,2
|
|
20231027,130800,98037722,1756,1756,1756,1756,0
|
|
20231027,130700,98037722,1756,1756,1756,1756,0
|
|
20231027,130600,98037722,1756,1756,1756,1756,0
|
|
20231027,130500,98037722,1756,1756,1756,1756,0
|
|
20231027,130400,98037722,1756,1756,1756,1756,0
|
|
20231027,130300,98037722,1756,1756,1756,1756,0
|
|
20231027,130200,98037722,1756,1756,1756,1756,0
|
|
20231027,130100,98037722,1756,1756,1756,1756,0
|
|
20231027,130000,98037722,1756,1756,1756,1756,1
|
|
20231027,125900,98035966,1756,1756,1756,1756,0
|
|
20231027,125800,98035966,1756,1748,1756,1748,14
|
|
20231027,125700,98011446,1743,1743,1743,1743,0
|
|
20231027,125600,98011446,1743,1743,1743,1743,0
|
|
20231027,125500,98011446,1743,1743,1743,1743,0
|
|
20231027,125400,98011446,1743,1743,1743,1743,150
|
|
20231027,125300,97749996,1744,1745,1745,1744,23
|
|
20231027,125200,97709873,1749,1752,1752,1749,215
|
|
20231027,125100,97333551,1752,1752,1752,1752,15
|
|
20231027,125000,97307271,1756,1760,1760,1752,1716
|
|
20231027,124900,94295629,1761,1761,1761,1761,14
|
|
20231027,124800,94270975,1769,1769,1769,1769,0
|
|
20231027,124700,94270975,1769,1769,1769,1769,0
|
|
20231027,124600,94270975,1769,1769,1769,1769,0
|
|
20231027,124500,94270975,1769,1769,1769,1769,0
|
|
20231027,124400,94270975,1769,1769,1769,1769,0
|
|
20231027,124300,94270975,1769,1769,1769,1769,0
|
|
20231027,124200,94270975,1769,1769,1769,1769,11
|
|
20231027,124100,94251516,1770,1770,1770,1770,0
|
|
20231027,124000,94251516,1770,1770,1770,1770,0
|
|
20231027,123900,94251516,1770,1770,1770,1770,1
|
|
20231027,123800,94249746,1770,1770,1770,1770,1
|
|
20231027,123700,94247976,1771,1768,1771,1768,70
|
|
20231027,123600,94124080,1769,1769,1769,1769,0
|
|
20231027,123500,94124080,1769,1769,1769,1769,0
|
|
20231027,123400,94124080,1769,1769,1769,1769,0
|
|
20231027,123300,94124080,1769,1769,1769,1769,0
|
|
20231027,123200,94124080,1769,1769,1769,1769,0
|
|
20231027,123100,94124080,1769,1769,1769,1768,30
|
|
20231027,123000,94071011,1769,1769,1769,1769,5
|
|
20231027,122900,94062166,1769,1769,1769,1769,0
|
|
20231027,122800,94062166,1769,1769,1769,1769,5
|
|
20231027,122700,94053321,1769,1768,1769,1768,14
|
|
20231027,122600,94028557,1769,1769,1769,1769,0
|
|
20231027,122500,94028557,1769,1769,1769,1769,0
|
|
20231027,122400,94028557,1769,1769,1769,1769,0
|
|
20231027,122300,94028557,1769,1768,1769,1768,4
|
|
20231027,122200,94021483,1769,1761,1769,1760,57
|
|
20231027,122100,93920901,1769,1769,1769,1769,0
|
|
20231027,122000,93920901,1769,1769,1769,1769,0
|
|
20231027,121900,93920901,1769,1769,1769,1769,2
|
|
20231027,121800,93917363,1771,1763,1771,1760,805
|
|
20231027,121700,92499810,1771,1768,1771,1768,5
|
|
20231027,121600,92490958,1772,1768,1772,1767,301
|
|
20231027,121500,91958206,1772,1772,1772,1772,2
|
|
20231027,121400,91954662,1773,1773,1773,1773,54
|
|
20231027,121300,91858920,1773,1773,1773,1773,2
|
|
20231027,121200,91855374,1773,1773,1773,1773,2
|
|
20231027,121100,91851828,1776,1776,1776,1776,5
|
|
20231027,121000,91842948,1779,1779,1780,1779,289
|
|
20231027,120900,91328738,1779,1780,1780,1779,3
|
|
20231027,120800,91323400,1766,1766,1766,1766,0
|
|
20231027,120700,91323400,1766,1766,1766,1766,0
|
|
20231027,120600,91323400,1766,1766,1766,1766,293
|
|
20231027,120500,90805962,1784,1784,1784,1784,2
|
|
20231027,120400,90802394,1788,1788,1788,1788,0
|
|
20231027,120300,90802394,1788,1778,1788,1778,78
|
|
20231027,120200,90663630,1778,1778,1778,1778,0
|
|
20231027,120100,90663630,1778,1778,1778,1778,0
|
|
20231027,120000,90663630,1778,1778,1778,1778,300
|
|
20231027,115900,90130230,1772,1771,1772,1759,8826
|
|
20231027,115800,74525127,1772,1773,1773,1772,1342
|
|
20231027,115700,72146585,1773,1773,1773,1773,159
|
|
20231027,115600,71864678,1778,1778,1778,1778,0
|
|
20231027,115500,71864678,1778,1778,1778,1778,0
|
|
20231027,115400,71864678,1778,1778,1778,1778,0
|
|
20231027,115300,71864678,1778,1778,1778,1778,10
|
|
20231027,115200,71846898,1777,1777,1777,1777,8
|
|
20231027,115100,71832682,1777,1777,1777,1777,0
|
|
20231027,115000,71832682,1777,1776,1777,1776,3
|
|
20231027,114900,71827352,1776,1776,1776,1776,0
|
|
20231027,114800,71827352,1776,1775,1776,1775,279
|
|
20231027,114700,71332112,1774,1775,1775,1774,11
|
|
20231027,114600,71312588,1775,1775,1775,1775,33
|
|
20231027,114500,71254013,1775,1775,1775,1775,0
|
|
20231027,114400,71254013,1775,1775,1775,1775,2
|
|
20231027,114300,71250463,1775,1775,1775,1775,0
|
|
20231027,114200,71250463,1775,1775,1775,1775,0
|
|
20231027,114100,71250463,1775,1775,1775,1775,1
|
|
20231027,114000,71248688,1777,1777,1777,1777,1
|
|
20231027,113900,71246911,1778,1777,1778,1777,20
|
|
20231027,113800,71211367,1776,1776,1776,1776,0
|
|
20231027,113700,71211367,1776,1776,1776,1776,0
|
|
20231027,113600,71211367,1776,1776,1776,1776,0
|
|
20231027,113500,71211367,1776,1776,1776,1776,0
|
|
20231027,113400,71211367,1776,1776,1776,1776,0
|
|
20231027,113300,71211367,1776,1776,1776,1776,0
|
|
20231027,113200,71211367,1776,1776,1776,1776,0
|
|
20231027,113100,71211367,1776,1776,1776,1776,2
|
|
20231027,113000,71207815,1777,1777,1777,1777,64
|
|
20231027,112900,71094087,1777,1777,1777,1777,0
|
|
20231027,112800,71094087,1777,1777,1777,1777,17
|
|
20231027,112700,71063878,1778,1778,1778,1778,7
|
|
20231027,112600,71051432,1778,1778,1778,1778,9
|
|
20231027,112500,71035430,1777,1777,1777,1777,480
|
|
20231027,112400,70182470,1777,1777,1777,1777,1
|
|
20231027,112300,70180693,1783,1783,1783,1783,5
|
|
20231027,112200,70171778,1785,1785,1785,1785,10
|
|
20231027,112100,70153928,1788,1788,1788,1788,1
|
|
20231027,112000,70152140,1772,1772,1772,1772,3237
|
|
20231027,111900,64416176,1772,1772,1772,1772,47
|
|
20231027,111800,64332892,1772,1772,1772,1772,0
|
|
20231027,111700,64332892,1772,1772,1772,1772,2
|
|
20231027,111600,64329348,1770,1770,1770,1770,27
|
|
20231027,111500,64281558,1770,1770,1770,1770,0
|
|
20231027,111400,64281558,1770,1769,1770,1768,3
|
|
20231027,111300,64276251,1770,1770,1770,1770,100
|
|
20231027,111200,64099251,1768,1768,1768,1768,0
|
|
20231027,111100,64099251,1768,1768,1768,1768,549
|
|
20231027,111000,63128619,1768,1768,1768,1768,0
|
|
20231027,110900,63128619,1768,1768,1768,1768,81
|
|
20231027,110800,62985411,1768,1768,1768,1768,3
|
|
20231027,110700,62980107,1768,1768,1768,1768,52
|
|
20231027,110600,62888171,1768,1768,1768,1768,0
|
|
20231027,110500,62888171,1768,1767,1768,1762,7
|
|
20231027,110400,62875810,1768,1766,1768,1766,111
|
|
20231027,110300,62679682,1767,1763,1767,1763,15
|
|
20231027,110200,62653233,1762,1759,1762,1759,411
|
|
20231027,110100,61929887,1760,1766,1766,1760,203
|
|
20231027,110000,61572232,1766,1766,1766,1766,5
|
|
20231027,105900,61563402,1768,1768,1768,1768,0
|
|
20231027,105800,61563402,1768,1768,1768,1768,161
|
|
20231027,105700,61278754,1768,1768,1768,1768,0
|
|
20231027,105600,61278754,1768,1760,1768,1760,511
|
|
20231027,105500,60376867,1760,1760,1760,1760,0
|
|
20231027,105400,60376867,1760,1760,1760,1760,5
|
|
20231027,105300,60368067,1758,1759,1759,1758,45
|
|
20231027,105200,60288917,1760,1760,1760,1760,1
|
|
20231027,105100,60287157,1760,1762,1762,1760,3
|
|
20231027,105000,60281874,1764,1764,1764,1764,0
|
|
20231027,104900,60281874,1764,1759,1764,1758,6
|
|
20231027,104800,60271307,1757,1757,1757,1757,0
|
|
20231027,104700,60271307,1757,1759,1759,1757,161
|
|
20231027,104600,59988111,1761,1759,1762,1759,46
|
|
20231027,104500,59907178,1759,1763,1763,1759,26
|
|
20231027,104400,59861420,1765,1759,1765,1759,136
|
|
20231027,104300,59621814,1759,1757,1759,1757,6
|
|
20231027,104200,59611266,1757,1757,1757,1757,103
|
|
20231027,104100,59430295,1752,1752,1752,1752,2
|
|
20231027,104000,59426791,1752,1752,1752,1752,28
|
|
20231027,103900,59377735,1752,1752,1752,1752,0
|
|
20231027,103800,59377735,1752,1752,1752,1752,0
|
|
20231027,103700,59377735,1752,1752,1752,1752,30
|
|
20231027,103600,59325175,1751,1751,1751,1751,0
|
|
20231027,103500,59325175,1751,1751,1751,1751,0
|
|
20231027,103400,59325175,1751,1760,1761,1751,3
|
|
20231027,103300,59319903,1750,1759,1762,1750,860
|
|
20231027,103200,57809704,1757,1749,1757,1747,723
|
|
20231027,103100,56544039,1749,1750,1750,1749,12
|
|
20231027,103000,56523041,1751,1750,1751,1750,32
|
|
20231027,102900,56467040,1750,1754,1757,1750,177
|
|
20231027,102800,56156600,1750,1753,1753,1750,644
|
|
20231027,102700,55029010,1753,1757,1757,1753,32
|
|
20231027,102600,54972791,1760,1760,1760,1760,0
|
|
20231027,102500,54972791,1760,1760,1760,1760,0
|
|
20231027,102400,54972791,1760,1760,1760,1760,0
|
|
20231027,102300,54972791,1760,1760,1760,1760,0
|
|
20231027,102200,54972791,1760,1760,1760,1760,0
|
|
20231027,102100,54972791,1760,1760,1760,1760,0
|
|
20231027,102000,54972791,1760,1761,1761,1760,2
|
|
20231027,101900,54969270,1762,1762,1762,1762,0
|
|
20231027,101800,54969270,1762,1762,1762,1762,0
|
|
20231027,101700,54969270,1762,1762,1762,1762,10
|
|
20231027,101600,54951650,1763,1763,1763,1763,0
|
|
20231027,101500,54951650,1763,1755,1763,1752,270
|
|
20231027,101400,54478105,1790,1770,1790,1770,4
|
|
20231027,101300,54471005,1764,1754,1764,1754,170
|
|
20231027,101200,54171427,1754,1753,1754,1753,550
|
|
20231027,101100,53207077,1752,1738,1752,1738,511
|
|
20231027,101000,52314245,1737,1737,1737,1737,0
|
|
20231027,100900,52314245,1737,1737,1737,1737,0
|
|
20231027,100800,52314245,1737,1737,1737,1737,0
|
|
20231027,100700,52314245,1737,1737,1737,1737,0
|
|
20231027,100600,52314245,1737,1737,1737,1737,0
|
|
20231027,100500,52314245,1737,1739,1751,1737,503
|
|
20231027,100400,51439718,1750,1750,1750,1750,0
|
|
20231027,100300,51439718,1750,1752,1752,1750,134
|
|
20231027,100200,51205018,1752,1752,1752,1752,4
|
|
20231027,100100,51198010,1753,1753,1753,1753,0
|
|
20231027,100000,51198010,1753,1753,1753,1753,0
|
|
20231027,095900,51198010,1753,1751,1753,1751,106
|
|
20231027,095800,51012272,1740,1753,1753,1740,1002
|
|
20231027,095700,49268024,1746,1746,1746,1746,0
|
|
20231027,095600,49268024,1746,1746,1746,1746,0
|
|
20231027,095500,49268024,1746,1747,1747,1738,5
|
|
20231027,095400,49259299,1752,1752,1752,1752,1
|
|
20231027,095300,49257547,1752,1752,1752,1752,5
|
|
20231027,095200,49248787,1752,1753,1753,1752,35
|
|
20231027,095100,49187433,1754,1754,1754,1754,101
|
|
20231027,095000,49010279,1754,1754,1754,1754,0
|
|
20231027,094900,49010279,1754,1754,1754,1754,2
|
|
20231027,094800,49006771,1744,1744,1744,1744,180
|
|
20231027,094700,48692851,1744,1744,1744,1744,0
|
|
20231027,094600,48692851,1744,1744,1744,1744,0
|
|
20231027,094500,48692851,1744,1744,1744,1744,0
|
|
20231027,094400,48692851,1744,1743,1744,1743,6
|
|
20231027,094300,48682391,1743,1740,1743,1740,123
|
|
20231027,094200,48468146,1743,1743,1743,1743,0
|
|
20231027,094100,48468146,1743,1743,1743,1743,0
|
|
20231027,094000,48468146,1743,1743,1743,1743,145
|
|
20231027,093900,48215411,1743,1743,1743,1743,15
|
|
20231027,093800,48189266,1744,1744,1744,1744,3
|
|
20231027,093700,48184034,1734,1755,1755,1734,2125
|
|
20231027,093600,44490175,1762,1762,1762,1762,1
|
|
20231027,093500,44488413,1763,1762,1763,1762,23
|
|
20231027,093400,44447865,1763,1764,1764,1763,13
|
|
20231027,093300,44424945,1764,1764,1764,1764,17
|
|
20231027,093200,44394957,1764,1764,1764,1764,3
|
|
20231027,093100,44389665,1764,1764,1764,1764,2
|
|
20231027,093000,44386137,1763,1754,1763,1754,3118
|
|
20231027,092900,38907507,1753,1752,1753,1752,1282
|
|
20231027,092800,36661205,1751,1746,1751,1746,4115
|
|
20231027,092700,29462994,1747,1734,1747,1734,613
|
|
20231027,092600,28398069,1734,1734,1734,1734,27
|
|
20231027,092500,28351251,1732,1730,1732,1730,448
|
|
20231027,092400,27575827,1724,1724,1724,1724,0
|
|
20231027,092300,27575827,1724,1724,1724,1724,1
|
|
20231027,092200,27574103,1723,1723,1723,1723,500
|
|
20231027,092100,26712603,1723,1726,1726,1723,500
|
|
20231027,092000,25850997,1724,1729,1729,1723,506
|
|
20231027,091900,24978928,1734,1732,1736,1729,661
|
|
20231027,091800,23832561,1732,1732,1732,1732,91
|
|
20231027,091700,23674949,1732,1732,1732,1732,5
|
|
20231027,091600,23666289,1732,1739,1739,1730,5109
|
|
20231027,091500,14806099,1740,1759,1759,1740,594
|
|
20231027,091400,13772159,1759,1759,1759,1759,10
|
|
20231027,091300,13754569,1759,1759,1759,1759,14
|
|
20231027,091200,13729943,1764,1764,1764,1764,500
|
|
20231027,091100,12847943,1764,1746,1764,1746,430
|
|
20231027,091000,12090827,1746,1746,1746,1733,329
|
|
20231027,090900,11519311,1737,1760,1760,1737,4039
|
|
20231027,090800,4456006,1765,1765,1765,1765,4
|
|
20231027,090700,4448946,1770,1770,1770,1770,0
|
|
20231027,090600,4448946,1770,1772,1772,1770,1285
|
|
20231027,090500,2174357,1771,1771,1771,1771,0
|
|
20231027,090400,2174357,1771,1771,1771,1771,0
|
|
20231027,090300,2174357,1771,1771,1771,1771,851
|
|
20231027,090200,667236,1771,1771,1771,1771,166
|
|
20231027,090100,373250,1770,1770,1770,1770,0
|
|
20231027,090000,373250,1770,1750,1770,1750,211
|