597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,185400,210008954,1471,1471,1471,1471,3666
|
|
20231019,185300,210008954,1471,1471,1471,1471,0
|
|
20231019,185200,210008954,1471,1471,1471,1471,0
|
|
20231019,185100,210008954,1471,1471,1471,1471,0
|
|
20231019,185000,210008954,1471,1471,1471,1471,0
|
|
20231019,184900,210008954,1471,1471,1471,1471,0
|
|
20231019,184800,210008954,1471,1471,1471,1471,0
|
|
20231019,184700,210008954,1471,1471,1471,1471,0
|
|
20231019,184600,210008954,1471,1471,1471,1471,0
|
|
20231019,184500,210008954,1471,1471,1471,1471,0
|
|
20231019,184400,210008954,1471,1471,1471,1471,0
|
|
20231019,184300,210008954,1471,1471,1471,1471,0
|
|
20231019,184200,210008954,1471,1471,1471,1471,0
|
|
20231019,184100,210008954,1471,1471,1471,1471,0
|
|
20231019,184000,210008954,1471,1471,1471,1471,0
|
|
20231019,183900,210008954,1471,1471,1471,1471,0
|
|
20231019,183800,210008954,1471,1471,1471,1471,0
|
|
20231019,183700,210008954,1471,1471,1471,1471,0
|
|
20231019,183600,210008954,1471,1471,1471,1471,0
|
|
20231019,183500,210008954,1471,1471,1471,1471,0
|
|
20231019,183400,210008954,1471,1471,1471,1471,0
|
|
20231019,183300,210008954,1471,1471,1471,1471,0
|
|
20231019,183200,210008954,1471,1471,1471,1471,0
|
|
20231019,183100,210008954,1471,1471,1471,1471,0
|
|
20231019,183000,210008954,1471,1471,1471,1471,0
|
|
20231019,182900,210008954,1471,1471,1471,1471,0
|
|
20231019,182800,210008954,1471,1471,1471,1471,0
|
|
20231019,182700,210008954,1471,1471,1471,1471,0
|
|
20231019,182600,210008954,1471,1471,1471,1471,0
|
|
20231019,182500,210008954,1471,1471,1471,1471,0
|
|
20231019,182400,210008954,1471,1471,1471,1471,3666
|
|
20231019,182300,210008954,1471,1471,1471,1471,0
|
|
20231019,182200,210008954,1471,1471,1471,1471,0
|
|
20231019,182100,210008954,1471,1471,1471,1471,0
|
|
20231019,182000,210008954,1471,1471,1471,1471,0
|
|
20231019,181900,210008954,1471,1471,1471,1471,0
|
|
20231019,181800,210008954,1471,1471,1471,1471,0
|
|
20231019,181700,210008954,1471,1471,1471,1471,0
|
|
20231019,181600,210008954,1471,1471,1471,1471,0
|
|
20231019,181500,210008954,1471,1471,1471,1471,0
|
|
20231019,181400,210008954,1471,1471,1471,1471,0
|
|
20231019,181300,210008954,1471,1471,1471,1471,0
|
|
20231019,181200,210008954,1471,1471,1471,1471,0
|
|
20231019,181100,210008954,1471,1471,1471,1471,0
|
|
20231019,181000,210008954,1471,1471,1471,1471,0
|
|
20231019,180900,210008954,1471,1471,1471,1471,0
|
|
20231019,180800,210008954,1471,1471,1471,1471,0
|
|
20231019,180700,210008954,1471,1471,1471,1471,0
|
|
20231019,180600,210008954,1471,1471,1471,1471,0
|
|
20231019,180500,210008954,1471,1471,1471,1471,0
|
|
20231019,180400,210008954,1471,1471,1471,1471,0
|
|
20231019,180300,210008954,1471,1471,1471,1471,0
|
|
20231019,180200,210008954,1471,1471,1471,1471,0
|
|
20231019,180100,210008954,1471,1471,1471,1471,0
|
|
20231019,180000,210008954,1471,1471,1471,1471,0
|
|
20231019,175900,210008954,1471,1471,1471,1471,0
|
|
20231019,175800,210008954,1471,1471,1471,1471,0
|
|
20231019,175700,210008954,1471,1471,1471,1471,0
|
|
20231019,175600,210008954,1471,1471,1471,1471,0
|
|
20231019,175500,210008954,1471,1471,1471,1471,0
|
|
20231019,175400,210008954,1471,1471,1471,1471,3666
|
|
20231019,175300,210008954,1471,1471,1471,1471,0
|
|
20231019,175200,210008954,1471,1471,1471,1471,0
|
|
20231019,175100,210008954,1471,1471,1471,1471,0
|
|
20231019,175000,210008954,1471,1471,1471,1471,0
|
|
20231019,174900,210008954,1471,1471,1471,1471,0
|
|
20231019,174800,210008954,1471,1471,1471,1471,0
|
|
20231019,174700,210008954,1471,1471,1471,1471,0
|
|
20231019,174600,210008954,1471,1471,1471,1471,0
|
|
20231019,174500,210008954,1471,1471,1471,1471,0
|
|
20231019,174400,210008954,1471,1471,1471,1471,0
|
|
20231019,174300,210008954,1471,1471,1471,1471,0
|
|
20231019,174200,210008954,1471,1471,1471,1471,0
|
|
20231019,174100,210008954,1471,1471,1471,1471,0
|
|
20231019,174000,210008954,1471,1471,1471,1471,0
|
|
20231019,173900,210008954,1471,1471,1471,1471,0
|
|
20231019,173800,210008954,1471,1471,1471,1471,0
|
|
20231019,173700,210008954,1471,1471,1471,1471,0
|
|
20231019,173600,210008954,1471,1471,1471,1471,0
|
|
20231019,173500,210008954,1471,1471,1471,1471,0
|
|
20231019,173400,210008954,1471,1471,1471,1471,0
|
|
20231019,173300,210008954,1471,1471,1471,1471,0
|
|
20231019,173200,210008954,1471,1471,1471,1471,0
|
|
20231019,173100,210008954,1471,1471,1471,1471,0
|
|
20231019,173000,210008954,1471,1471,1471,1471,0
|
|
20231019,172900,210008954,1471,1471,1471,1471,0
|
|
20231019,172800,210008954,1471,1471,1471,1471,0
|
|
20231019,172700,210008954,1471,1471,1471,1471,0
|
|
20231019,172600,210008954,1471,1471,1471,1471,0
|
|
20231019,172500,210008954,1471,1471,1471,1471,0
|
|
20231019,172400,210008954,1471,1471,1471,1471,3666
|
|
20231019,172300,210008954,1471,1471,1471,1471,0
|
|
20231019,172200,210008954,1471,1471,1471,1471,0
|
|
20231019,172100,210008954,1471,1471,1471,1471,0
|
|
20231019,172000,210008954,1471,1471,1471,1471,0
|
|
20231019,171900,210008954,1471,1471,1471,1471,0
|
|
20231019,171800,210008954,1471,1471,1471,1471,0
|
|
20231019,171700,210008954,1471,1471,1471,1471,0
|
|
20231019,171600,210008954,1471,1471,1471,1471,0
|
|
20231019,171500,210008954,1471,1471,1471,1471,0
|
|
20231019,171400,210008954,1471,1471,1471,1471,0
|
|
20231019,171300,210008954,1471,1471,1471,1471,0
|
|
20231019,171200,210008954,1471,1471,1471,1471,0
|
|
20231019,171100,210008954,1471,1471,1471,1471,0
|
|
20231019,171000,210008954,1471,1471,1471,1471,0
|
|
20231019,170900,210008954,1471,1471,1471,1471,0
|
|
20231019,170800,210008954,1471,1471,1471,1471,0
|
|
20231019,170700,210008954,1471,1471,1471,1471,0
|
|
20231019,170600,210008954,1471,1471,1471,1471,0
|
|
20231019,170500,210008954,1471,1471,1471,1471,0
|
|
20231019,170400,210008954,1471,1471,1471,1471,0
|
|
20231019,170300,210008954,1471,1471,1471,1471,0
|
|
20231019,170200,210008954,1471,1471,1471,1471,0
|
|
20231019,170100,210008954,1471,1471,1471,1471,0
|
|
20231019,170000,210008954,1471,1471,1471,1471,0
|
|
20231019,165900,210008954,1471,1471,1471,1471,0
|
|
20231019,165800,210008954,1471,1471,1471,1471,0
|
|
20231019,165700,210008954,1471,1471,1471,1471,0
|
|
20231019,165600,210008954,1471,1471,1471,1471,0
|
|
20231019,165500,210008954,1471,1471,1471,1471,0
|
|
20231019,165400,210008954,1471,1471,1471,1471,3666
|
|
20231019,165300,210008954,1471,1471,1471,1471,0
|
|
20231019,165200,210008954,1471,1471,1471,1471,0
|
|
20231019,165100,210008954,1471,1471,1471,1471,0
|
|
20231019,165000,210008954,1471,1471,1471,1471,0
|
|
20231019,164900,210008954,1471,1471,1471,1471,0
|
|
20231019,164800,210008954,1471,1471,1471,1471,0
|
|
20231019,164700,210008954,1471,1471,1471,1471,0
|
|
20231019,164600,210008954,1471,1471,1471,1471,0
|
|
20231019,164500,210008954,1471,1471,1471,1471,0
|
|
20231019,164400,210008954,1471,1471,1471,1471,0
|
|
20231019,164300,210008954,1471,1471,1471,1471,0
|
|
20231019,164200,210008954,1471,1471,1471,1471,0
|
|
20231019,164100,210008954,1471,1471,1471,1471,0
|
|
20231019,164000,210008954,1471,1471,1471,1471,0
|
|
20231019,163900,210008954,1471,1471,1471,1471,0
|
|
20231019,163800,210008954,1471,1471,1471,1471,0
|
|
20231019,163700,210008954,1471,1471,1471,1471,0
|
|
20231019,163600,210008954,1471,1471,1471,1471,0
|
|
20231019,163500,210008954,1471,1471,1471,1471,0
|
|
20231019,163400,210008954,1471,1471,1471,1471,0
|
|
20231019,163300,210008954,1471,1471,1471,1471,0
|
|
20231019,163200,210008954,1471,1471,1471,1471,0
|
|
20231019,163100,210008954,1471,1471,1471,1471,0
|
|
20231019,163000,210008954,1471,1471,1471,1471,0
|
|
20231019,162900,210008954,1471,1471,1471,1471,0
|
|
20231019,162800,210008954,1471,1471,1471,1471,0
|
|
20231019,162700,210008954,1471,1471,1471,1471,0
|
|
20231019,162600,210008954,1471,1471,1471,1471,0
|
|
20231019,162500,210008954,1471,1471,1471,1471,0
|
|
20231019,162400,210008954,1471,1471,1471,1471,3666
|
|
20231019,162300,210008954,1471,1471,1471,1471,0
|
|
20231019,162200,210008954,1471,1471,1471,1471,0
|
|
20231019,162100,210008954,1471,1471,1471,1471,0
|
|
20231019,162000,210008954,1471,1471,1471,1471,0
|
|
20231019,161900,210008954,1471,1471,1471,1471,0
|
|
20231019,161800,210008954,1471,1471,1471,1471,0
|
|
20231019,161700,210008954,1471,1471,1471,1471,0
|
|
20231019,161600,210008954,1471,1471,1471,1471,0
|
|
20231019,161500,210008954,1471,1471,1471,1471,0
|
|
20231019,161400,210008954,1471,1471,1471,1471,0
|
|
20231019,161300,210008954,1471,1471,1471,1471,0
|
|
20231019,161200,210008954,1471,1471,1471,1471,0
|
|
20231019,161100,210008954,1471,1471,1471,1471,0
|
|
20231019,161000,210008954,1471,1471,1471,1471,0
|
|
20231019,160900,210008954,1471,1471,1471,1471,0
|
|
20231019,160800,210008954,1471,1471,1471,1471,0
|
|
20231019,160700,210008954,1471,1471,1471,1471,0
|
|
20231019,160600,210008954,1471,1471,1471,1471,0
|
|
20231019,160500,210008954,1471,1471,1471,1471,0
|
|
20231019,160400,210008954,1471,1471,1471,1471,0
|
|
20231019,160300,210008954,1471,1471,1471,1471,0
|
|
20231019,160200,210008954,1471,1471,1471,1471,0
|
|
20231019,160100,210008954,1471,1471,1471,1471,0
|
|
20231019,160000,210008954,1471,1471,1471,1471,0
|
|
20231019,155900,210008954,1471,1471,1471,1471,0
|
|
20231019,155800,210008954,1471,1471,1471,1471,0
|
|
20231019,155700,210008954,1471,1471,1471,1471,0
|
|
20231019,155600,210008954,1471,1471,1471,1471,0
|
|
20231019,155500,210008954,1471,1471,1471,1471,0
|
|
20231019,155400,210008954,1471,1471,1471,1471,3666
|
|
20231019,155300,210008954,1471,1471,1471,1471,0
|
|
20231019,155200,210008954,1471,1471,1471,1471,0
|
|
20231019,155100,210008954,1471,1471,1471,1471,0
|
|
20231019,155000,210008954,1471,1471,1471,1471,0
|
|
20231019,154900,210008954,1471,1471,1471,1471,0
|
|
20231019,154800,210008954,1471,1471,1471,1471,0
|
|
20231019,154700,210008954,1471,1471,1471,1471,0
|
|
20231019,154600,210008954,1471,1471,1471,1471,0
|
|
20231019,154500,210008954,1471,1471,1471,1471,0
|
|
20231019,154400,210008954,1471,1471,1471,1471,0
|
|
20231019,154300,210008954,1471,1471,1471,1471,0
|
|
20231019,154200,210008954,1471,1471,1471,1471,0
|
|
20231019,154100,210008954,1471,1471,1471,1471,0
|
|
20231019,154000,210008954,1471,1471,1471,1471,0
|
|
20231019,153900,210008954,1471,1471,1471,1471,0
|
|
20231019,153800,210008954,1471,1471,1471,1471,0
|
|
20231019,153700,210008954,1471,1471,1471,1471,0
|
|
20231019,153600,210008954,1471,1471,1471,1471,0
|
|
20231019,153500,210008954,1471,1471,1471,1471,0
|
|
20231019,153400,210008954,1471,1471,1471,1471,0
|
|
20231019,153300,210008954,1471,1471,1471,1471,0
|
|
20231019,153200,210008954,1471,1471,1471,1471,0
|
|
20231019,153100,210008954,1471,1471,1471,1471,0
|
|
20231019,153000,210008954,1471,1471,1471,1471,3666
|
|
20231019,152900,204616268,1470,1470,1470,1470,0
|
|
20231019,152800,204616268,1470,1470,1470,1470,0
|
|
20231019,152700,204616268,1470,1470,1470,1470,0
|
|
20231019,152600,204616268,1470,1470,1470,1470,0
|
|
20231019,152500,204616268,1470,1470,1470,1470,0
|
|
20231019,152400,204616268,1470,1470,1470,1470,0
|
|
20231019,152300,204616268,1470,1470,1470,1470,0
|
|
20231019,152200,204616268,1470,1470,1470,1470,0
|
|
20231019,152100,204616268,1470,1470,1470,1470,0
|
|
20231019,152000,204616268,1470,1470,1470,1470,0
|
|
20231019,151900,204616268,1470,1470,1470,1470,12
|
|
20231019,151800,204598628,1470,1471,1471,1470,65
|
|
20231019,151700,204503014,1471,1471,1471,1471,536
|
|
20231019,151600,203714558,1480,1470,1480,1470,4
|
|
20231019,151500,203708668,1480,1480,1480,1470,7810
|
|
20231019,151400,192226921,1471,1471,1471,1471,500
|
|
20231019,151300,191491421,1471,1472,1472,1471,1197
|
|
20231019,151200,189730436,1480,1480,1480,1480,0
|
|
20231019,151100,189730436,1480,1480,1480,1480,1
|
|
20231019,151000,189728956,1472,1480,1480,1472,1093
|
|
20231019,150900,188119738,1473,1475,1475,1473,102
|
|
20231019,150800,187969291,1480,1480,1480,1480,0
|
|
20231019,150700,187969291,1480,1480,1480,1480,1
|
|
20231019,150600,187967811,1472,1472,1472,1472,0
|
|
20231019,150500,187967811,1472,1472,1472,1472,0
|
|
20231019,150400,187967811,1472,1474,1474,1472,2229
|
|
20231019,150300,184684316,1474,1474,1474,1474,0
|
|
20231019,150200,184684316,1474,1474,1474,1473,1760
|
|
20231019,150100,182090526,1483,1483,1483,1483,0
|
|
20231019,150000,182090526,1483,1483,1483,1483,0
|
|
20231019,145900,182090526,1483,1483,1483,1483,0
|
|
20231019,145800,182090526,1483,1483,1483,1483,56
|
|
20231019,145700,182007478,1483,1476,1483,1474,756
|
|
20231019,145600,180893002,1475,1475,1475,1475,0
|
|
20231019,145500,180893002,1475,1475,1475,1475,1
|
|
20231019,145400,180891527,1484,1475,1484,1475,2
|
|
20231019,145300,180888568,1484,1475,1484,1475,2
|
|
20231019,145200,180885609,1476,1474,1476,1474,414
|
|
20231019,145100,180274547,1476,1476,1476,1476,1
|
|
20231019,145000,180273071,1473,1473,1473,1473,0
|
|
20231019,144900,180273071,1473,1473,1473,1473,0
|
|
20231019,144800,180273071,1473,1473,1473,1473,0
|
|
20231019,144700,180273071,1473,1476,1476,1473,24
|
|
20231019,144600,180237696,1474,1473,1474,1473,1233
|
|
20231019,144500,178421477,1473,1474,1474,1473,601
|
|
20231019,144400,177535604,1474,1474,1474,1474,1300
|
|
20231019,144300,175619404,1474,1474,1474,1474,0
|
|
20231019,144200,175619404,1474,1474,1474,1474,0
|
|
20231019,144100,175619404,1474,1474,1474,1474,500
|
|
20231019,144000,174882404,1473,1473,1473,1473,0
|
|
20231019,143900,174882404,1473,1473,1473,1473,491
|
|
20231019,143800,174159161,1474,1475,1475,1474,3065
|
|
20231019,143700,169638297,1476,1476,1476,1476,0
|
|
20231019,143600,169638297,1476,1477,1477,1476,1064
|
|
20231019,143500,168067792,1477,1477,1477,1477,0
|
|
20231019,143400,168067792,1477,1477,1477,1477,0
|
|
20231019,143300,168067792,1477,1477,1477,1477,0
|
|
20231019,143200,168067792,1477,1477,1477,1477,0
|
|
20231019,143100,168067792,1477,1477,1477,1477,0
|
|
20231019,143000,168067792,1477,1477,1477,1477,0
|
|
20231019,142900,168067792,1477,1480,1480,1477,2079
|
|
20231019,142800,164995022,1485,1485,1485,1485,0
|
|
20231019,142700,164995022,1485,1485,1485,1485,0
|
|
20231019,142600,164995022,1485,1485,1485,1485,0
|
|
20231019,142500,164995022,1485,1485,1485,1485,0
|
|
20231019,142400,164995022,1485,1485,1485,1485,50
|
|
20231019,142300,164920772,1485,1485,1485,1485,18
|
|
20231019,142200,164894042,1485,1485,1485,1485,0
|
|
20231019,142100,164894042,1485,1485,1485,1485,0
|
|
20231019,142000,164894042,1485,1485,1485,1485,1
|
|
20231019,141900,164892557,1477,1477,1477,1477,0
|
|
20231019,141800,164892557,1477,1477,1477,1477,0
|
|
20231019,141700,164892557,1477,1477,1477,1477,4
|
|
20231019,141600,164886649,1478,1478,1478,1478,0
|
|
20231019,141500,164886649,1478,1478,1478,1478,0
|
|
20231019,141400,164886649,1478,1478,1478,1478,0
|
|
20231019,141300,164886649,1478,1478,1478,1478,0
|
|
20231019,141200,164886649,1478,1478,1478,1478,0
|
|
20231019,141100,164886649,1478,1478,1478,1478,0
|
|
20231019,141000,164886649,1478,1478,1478,1478,0
|
|
20231019,140900,164886649,1478,1477,1478,1477,1246
|
|
20231019,140800,163046076,1475,1475,1475,1475,0
|
|
20231019,140700,163046076,1475,1475,1475,1475,16
|
|
20231019,140600,163022476,1475,1478,1478,1475,58
|
|
20231019,140500,162936758,1475,1476,1476,1475,389
|
|
20231019,140400,162362608,1477,1477,1477,1477,9
|
|
20231019,140300,162349315,1477,1477,1477,1477,0
|
|
20231019,140200,162349315,1477,1477,1477,1477,0
|
|
20231019,140100,162349315,1477,1477,1477,1477,0
|
|
20231019,140000,162349315,1477,1477,1477,1477,4
|
|
20231019,135900,162343407,1480,1480,1480,1480,0
|
|
20231019,135800,162343407,1480,1480,1480,1480,0
|
|
20231019,135700,162343407,1480,1480,1480,1480,15
|
|
20231019,135600,162321207,1480,1480,1480,1480,14
|
|
20231019,135500,162300487,1477,1477,1477,1477,0
|
|
20231019,135400,162300487,1477,1477,1477,1477,0
|
|
20231019,135300,162300487,1477,1477,1477,1477,0
|
|
20231019,135200,162300487,1477,1477,1477,1477,0
|
|
20231019,135100,162300487,1477,1478,1478,1477,19
|
|
20231019,135000,162272423,1478,1478,1478,1478,514
|
|
20231019,134900,161512731,1478,1478,1478,1478,0
|
|
20231019,134800,161512731,1478,1478,1478,1478,39
|
|
20231019,134700,161455089,1478,1478,1478,1478,37
|
|
20231019,134600,161400403,1478,1481,1481,1478,1035
|
|
20231019,134500,159867808,1481,1481,1481,1481,0
|
|
20231019,134400,159867808,1481,1481,1481,1481,1
|
|
20231019,134300,159866327,1484,1481,1484,1481,3
|
|
20231019,134200,159861881,1481,1481,1481,1481,47
|
|
20231019,134100,159792274,1481,1481,1481,1481,0
|
|
20231019,134000,159792274,1481,1481,1481,1481,0
|
|
20231019,133900,159792274,1481,1481,1481,1481,0
|
|
20231019,133800,159792274,1481,1481,1481,1481,20
|
|
20231019,133700,159762654,1476,1476,1476,1476,0
|
|
20231019,133600,159762654,1476,1476,1476,1476,1000
|
|
20231019,133500,158286654,1476,1476,1476,1476,420
|
|
20231019,133400,157666734,1476,1476,1476,1476,0
|
|
20231019,133300,157666734,1476,1477,1477,1476,53
|
|
20231019,133200,157588485,1476,1476,1476,1476,0
|
|
20231019,133100,157588485,1476,1476,1476,1476,0
|
|
20231019,133000,157588485,1476,1476,1476,1476,0
|
|
20231019,132900,157588485,1476,1476,1476,1476,0
|
|
20231019,132800,157588485,1476,1476,1476,1476,0
|
|
20231019,132700,157588485,1476,1476,1476,1476,0
|
|
20231019,132600,157588485,1476,1476,1476,1476,0
|
|
20231019,132500,157588485,1476,1476,1476,1476,0
|
|
20231019,132400,157588485,1476,1476,1476,1476,0
|
|
20231019,132300,157588485,1476,1478,1478,1476,40
|
|
20231019,132200,157529443,1480,1480,1480,1480,46
|
|
20231019,132100,157461363,1480,1480,1480,1480,5
|
|
20231019,132000,157453963,1481,1481,1481,1481,0
|
|
20231019,131900,157453963,1481,1481,1481,1480,134
|
|
20231019,131800,157255623,1480,1479,1480,1479,54
|
|
20231019,131700,157175747,1479,1482,1482,1479,51
|
|
20231019,131600,157100288,1479,1479,1479,1479,1157
|
|
20231019,131500,155389085,1485,1485,1485,1485,0
|
|
20231019,131400,155389085,1485,1485,1485,1485,0
|
|
20231019,131300,155389085,1485,1485,1485,1485,0
|
|
20231019,131200,155389085,1485,1485,1485,1485,2
|
|
20231019,131100,155386115,1485,1485,1485,1485,0
|
|
20231019,131000,155386115,1485,1485,1485,1485,0
|
|
20231019,130900,155386115,1485,1485,1485,1485,10
|
|
20231019,130800,155371265,1476,1476,1476,1476,0
|
|
20231019,130700,155371265,1476,1476,1476,1476,8
|
|
20231019,130600,155359457,1476,1476,1476,1476,0
|
|
20231019,130500,155359457,1476,1476,1476,1476,0
|
|
20231019,130400,155359457,1476,1476,1476,1476,0
|
|
20231019,130300,155359457,1476,1476,1476,1476,0
|
|
20231019,130200,155359457,1476,1476,1476,1476,420
|
|
20231019,130100,154739537,1475,1475,1475,1475,0
|
|
20231019,130000,154739537,1475,1475,1475,1475,0
|
|
20231019,125900,154739537,1475,1475,1475,1475,0
|
|
20231019,125800,154739537,1475,1475,1475,1475,0
|
|
20231019,125700,154739537,1475,1475,1475,1475,0
|
|
20231019,125600,154739537,1475,1475,1475,1475,0
|
|
20231019,125500,154739537,1475,1482,1482,1475,7181
|
|
20231019,125400,144139865,1483,1483,1483,1483,0
|
|
20231019,125300,144139865,1483,1483,1483,1483,0
|
|
20231019,125200,144139865,1483,1483,1483,1483,0
|
|
20231019,125100,144139865,1483,1483,1483,1483,0
|
|
20231019,125000,144139865,1483,1483,1483,1483,0
|
|
20231019,124900,144139865,1483,1483,1483,1483,1
|
|
20231019,124800,144138382,1484,1484,1484,1484,0
|
|
20231019,124700,144138382,1484,1484,1484,1484,0
|
|
20231019,124600,144138382,1484,1484,1484,1484,0
|
|
20231019,124500,144138382,1484,1484,1484,1484,10
|
|
20231019,124400,144123542,1484,1484,1484,1484,0
|
|
20231019,124300,144123542,1484,1484,1484,1484,1
|
|
20231019,124200,144122058,1478,1478,1478,1478,1000
|
|
20231019,124100,142644058,1488,1488,1488,1488,1
|
|
20231019,124000,142642570,1477,1487,1487,1477,650
|
|
20231019,123900,141681757,1493,1488,1493,1488,2
|
|
20231019,123800,141678776,1489,1489,1489,1489,0
|
|
20231019,123700,141678776,1489,1489,1489,1489,0
|
|
20231019,123600,141678776,1489,1489,1489,1489,0
|
|
20231019,123500,141678776,1489,1489,1489,1489,0
|
|
20231019,123400,141678776,1489,1489,1489,1489,6
|
|
20231019,123300,141669842,1495,1495,1495,1495,0
|
|
20231019,123200,141669842,1495,1495,1495,1495,0
|
|
20231019,123100,141669842,1495,1495,1495,1495,0
|
|
20231019,123000,141669842,1495,1495,1495,1495,0
|
|
20231019,122900,141669842,1495,1495,1495,1495,0
|
|
20231019,122800,141669842,1495,1495,1495,1495,0
|
|
20231019,122700,141669842,1495,1495,1495,1495,0
|
|
20231019,122600,141669842,1495,1495,1495,1495,0
|
|
20231019,122500,141669842,1495,1495,1495,1495,0
|
|
20231019,122400,141669842,1495,1495,1495,1495,0
|
|
20231019,122300,141669842,1495,1495,1495,1495,0
|
|
20231019,122200,141669842,1495,1495,1495,1495,0
|
|
20231019,122100,141669842,1495,1495,1495,1495,0
|
|
20231019,122000,141669842,1495,1495,1495,1495,0
|
|
20231019,121900,141669842,1495,1495,1495,1495,0
|
|
20231019,121800,141669842,1495,1487,1495,1487,52
|
|
20231019,121700,141592502,1487,1487,1487,1487,60
|
|
20231019,121600,141503282,1478,1478,1478,1478,0
|
|
20231019,121500,141503282,1478,1479,1479,1478,5000
|
|
20231019,121400,134113006,1487,1487,1487,1487,0
|
|
20231019,121300,134113006,1487,1487,1487,1487,3
|
|
20231019,121200,134108545,1488,1488,1488,1488,0
|
|
20231019,121100,134108545,1488,1488,1488,1488,0
|
|
20231019,121000,134108545,1488,1488,1488,1488,0
|
|
20231019,120900,134108545,1488,1488,1488,1488,0
|
|
20231019,120800,134108545,1488,1488,1488,1488,0
|
|
20231019,120700,134108545,1488,1488,1488,1488,0
|
|
20231019,120600,134108545,1488,1488,1488,1488,0
|
|
20231019,120500,134108545,1488,1488,1488,1488,0
|
|
20231019,120400,134108545,1488,1488,1488,1488,0
|
|
20231019,120300,134108545,1488,1488,1488,1488,0
|
|
20231019,120200,134108545,1488,1488,1488,1488,0
|
|
20231019,120100,134108545,1488,1488,1488,1488,0
|
|
20231019,120000,134108545,1488,1488,1488,1488,0
|
|
20231019,115900,134108545,1488,1487,1488,1487,480
|
|
20231019,115800,133394365,1478,1478,1478,1478,0
|
|
20231019,115700,133394365,1478,1478,1478,1478,0
|
|
20231019,115600,133394365,1478,1478,1478,1478,0
|
|
20231019,115500,133394365,1478,1478,1478,1478,358
|
|
20231019,115400,132865241,1475,1475,1475,1475,149
|
|
20231019,115300,132645466,1475,1477,1477,1475,1351
|
|
20231019,115200,130651982,1477,1480,1480,1477,2923
|
|
20231019,115100,126331351,1480,1480,1480,1480,0
|
|
20231019,115000,126331351,1480,1480,1480,1480,0
|
|
20231019,114900,126331351,1480,1480,1480,1480,0
|
|
20231019,114800,126331351,1480,1480,1480,1480,0
|
|
20231019,114700,126331351,1480,1480,1480,1480,585
|
|
20231019,114600,125465551,1480,1480,1480,1480,0
|
|
20231019,114500,125465551,1480,1480,1480,1480,0
|
|
20231019,114400,125465551,1480,1480,1480,1480,30
|
|
20231019,114300,125421151,1487,1480,1487,1480,412
|
|
20231019,114200,124811307,1489,1489,1489,1489,0
|
|
20231019,114100,124811307,1489,1482,1489,1480,7502
|
|
20231019,114000,113705589,1481,1489,1489,1481,5958
|
|
20231019,113900,104871659,1485,1489,1489,1485,3001
|
|
20231019,113800,100415167,1485,1487,1487,1485,1500
|
|
20231019,113700,98187175,1489,1489,1489,1489,1
|
|
20231019,113600,98185686,1486,1486,1486,1486,0
|
|
20231019,113500,98185686,1486,1486,1486,1486,127
|
|
20231019,113400,97996964,1488,1488,1488,1488,0
|
|
20231019,113300,97996964,1488,1488,1488,1488,2
|
|
20231019,113200,97993988,1489,1489,1489,1489,0
|
|
20231019,113100,97993988,1489,1489,1489,1489,0
|
|
20231019,113000,97993988,1489,1489,1489,1489,0
|
|
20231019,112900,97993988,1489,1489,1489,1489,1
|
|
20231019,112800,97992499,1486,1486,1486,1486,190
|
|
20231019,112700,97710159,1486,1485,1486,1485,306
|
|
20231019,112600,97255739,1487,1487,1487,1487,5
|
|
20231019,112500,97248304,1487,1487,1487,1487,0
|
|
20231019,112400,97248304,1487,1487,1487,1487,0
|
|
20231019,112300,97248304,1487,1487,1487,1486,2463
|
|
20231019,112200,93585834,1487,1487,1487,1487,44
|
|
20231019,112100,93520406,1490,1490,1490,1490,0
|
|
20231019,112000,93520406,1490,1491,1491,1490,579
|
|
20231019,111900,92657691,1492,1493,1493,1492,3646
|
|
20231019,111800,87214467,1493,1493,1493,1493,0
|
|
20231019,111700,87214467,1493,1493,1493,1493,3
|
|
20231019,111600,87209988,1495,1495,1495,1495,10
|
|
20231019,111500,87195038,1495,1495,1495,1495,0
|
|
20231019,111400,87195038,1495,1495,1495,1495,0
|
|
20231019,111300,87195038,1495,1497,1497,1495,1311
|
|
20231019,111200,85233691,1497,1497,1498,1497,1905
|
|
20231019,111100,82381775,1497,1497,1497,1497,118
|
|
20231019,111000,82205129,1497,1498,1498,1497,949
|
|
20231019,110900,80783560,1503,1503,1503,1503,0
|
|
20231019,110800,80783560,1503,1503,1503,1503,0
|
|
20231019,110700,80783560,1503,1503,1503,1503,0
|
|
20231019,110600,80783560,1503,1503,1503,1503,0
|
|
20231019,110500,80783560,1503,1503,1503,1503,0
|
|
20231019,110400,80783560,1503,1503,1503,1503,1
|
|
20231019,110300,80782057,1502,1502,1502,1502,60
|
|
20231019,110200,80691937,1498,1498,1498,1498,1
|
|
20231019,110100,80690439,1500,1501,1501,1500,1215
|
|
20231019,110000,78867463,1502,1502,1502,1502,0
|
|
20231019,105900,78867463,1502,1502,1502,1502,21
|
|
20231019,105800,78835921,1502,1502,1502,1502,11
|
|
20231019,105700,78819399,1502,1502,1502,1502,11
|
|
20231019,105600,78802877,1501,1502,1502,1501,300
|
|
20231019,105500,78352287,1501,1501,1501,1501,0
|
|
20231019,105400,78352287,1501,1501,1501,1501,0
|
|
20231019,105300,78352287,1501,1501,1501,1501,1
|
|
20231019,105200,78350786,1501,1501,1501,1501,1
|
|
20231019,105100,78349285,1501,1501,1501,1501,41
|
|
20231019,105000,78287744,1502,1502,1502,1502,0
|
|
20231019,104900,78287744,1502,1502,1502,1502,0
|
|
20231019,104800,78287744,1502,1502,1502,1502,0
|
|
20231019,104700,78287744,1502,1502,1502,1502,0
|
|
20231019,104600,78287744,1502,1502,1502,1502,0
|
|
20231019,104500,78287744,1502,1502,1502,1502,0
|
|
20231019,104400,78287744,1502,1502,1502,1502,0
|
|
20231019,104300,78287744,1502,1502,1502,1502,0
|
|
20231019,104200,78287744,1502,1502,1502,1502,714
|
|
20231019,104100,77215316,1502,1503,1503,1502,311
|
|
20231019,104000,76747894,1505,1505,1505,1505,0
|
|
20231019,103900,76747894,1505,1505,1505,1505,0
|
|
20231019,103800,76747894,1505,1505,1505,1505,0
|
|
20231019,103700,76747894,1505,1505,1505,1505,0
|
|
20231019,103600,76747894,1505,1505,1505,1505,0
|
|
20231019,103500,76747894,1505,1505,1505,1505,0
|
|
20231019,103400,76747894,1505,1505,1505,1505,0
|
|
20231019,103300,76747894,1505,1505,1505,1505,0
|
|
20231019,103200,76747894,1505,1505,1505,1505,0
|
|
20231019,103100,76747894,1505,1505,1505,1505,100
|
|
20231019,103000,76597394,1501,1501,1501,1501,0
|
|
20231019,102900,76597394,1501,1501,1501,1501,34
|
|
20231019,102800,76546360,1501,1501,1501,1501,766
|
|
20231019,102700,75396594,1505,1505,1505,1505,1
|
|
20231019,102600,75395089,1501,1501,1501,1501,0
|
|
20231019,102500,75395089,1501,1501,1501,1501,0
|
|
20231019,102400,75395089,1501,1502,1502,1501,700
|
|
20231019,102300,74344184,1505,1505,1505,1505,0
|
|
20231019,102200,74344184,1505,1505,1505,1505,0
|
|
20231019,102100,74344184,1505,1505,1505,1505,0
|
|
20231019,102000,74344184,1505,1505,1505,1505,0
|
|
20231019,101900,74344184,1505,1505,1505,1505,0
|
|
20231019,101800,74344184,1505,1505,1505,1505,0
|
|
20231019,101700,74344184,1505,1505,1505,1505,0
|
|
20231019,101600,74344184,1505,1505,1505,1505,1
|
|
20231019,101500,74342679,1501,1501,1501,1501,383
|
|
20231019,101400,73767796,1500,1500,1500,1500,0
|
|
20231019,101300,73767796,1500,1501,1501,1500,2000
|
|
20231019,101200,70767461,1501,1501,1501,1501,249
|
|
20231019,101100,70393712,1501,1501,1501,1501,142
|
|
20231019,101000,70180570,1502,1502,1502,1502,9
|
|
20231019,100900,70167052,1502,1501,1502,1501,385
|
|
20231019,100800,69589157,1501,1501,1501,1501,0
|
|
20231019,100700,69589157,1501,1501,1501,1501,0
|
|
20231019,100600,69589157,1501,1501,1501,1501,2000
|
|
20231019,100500,66587157,1507,1507,1507,1507,2
|
|
20231019,100400,66584143,1509,1501,1509,1501,1001
|
|
20231019,100300,65081634,1500,1505,1505,1500,7116
|
|
20231019,100200,54394535,1506,1506,1506,1506,5
|
|
20231019,100100,54387005,1506,1506,1506,1506,32
|
|
20231019,100000,54338813,1506,1506,1506,1506,175
|
|
20231019,095900,54075263,1505,1505,1505,1505,700
|
|
20231019,095800,53021763,1504,1507,1507,1504,4060
|
|
20231019,095700,46909971,1511,1511,1511,1511,0
|
|
20231019,095600,46909971,1511,1511,1511,1511,0
|
|
20231019,095500,46909971,1511,1511,1511,1511,0
|
|
20231019,095400,46909971,1511,1511,1511,1511,0
|
|
20231019,095300,46909971,1511,1511,1511,1511,0
|
|
20231019,095200,46909971,1511,1511,1511,1511,0
|
|
20231019,095100,46909971,1511,1511,1511,1511,0
|
|
20231019,095000,46909971,1511,1511,1511,1511,0
|
|
20231019,094900,46909971,1511,1511,1511,1511,1
|
|
20231019,094800,46908460,1507,1507,1507,1506,1658
|
|
20231019,094700,44411351,1512,1507,1512,1507,1993
|
|
20231019,094600,41407895,1507,1511,1511,1507,804
|
|
20231019,094500,40196167,1511,1516,1516,1509,19
|
|
20231019,094400,40167445,1514,1515,1515,1514,10
|
|
20231019,094300,40152303,1515,1515,1515,1515,6
|
|
20231019,094200,40143213,1515,1515,1515,1515,1
|
|
20231019,094100,40141698,1516,1516,1516,1516,1
|
|
20231019,094000,40140182,1513,1513,1513,1513,9
|
|
20231019,093900,40126565,1514,1516,1516,1514,7
|
|
20231019,093800,40115961,1516,1515,1516,1514,924
|
|
20231019,093700,38716375,1515,1515,1516,1515,403
|
|
20231019,093600,38105828,1518,1518,1518,1518,0
|
|
20231019,093500,38105828,1518,1518,1518,1518,0
|
|
20231019,093400,38105828,1518,1518,1518,1518,6
|
|
20231019,093300,38096720,1518,1518,1518,1518,0
|
|
20231019,093200,38096720,1518,1518,1518,1518,4
|
|
20231019,093100,38090648,1518,1518,1518,1518,0
|
|
20231019,093000,38090648,1518,1518,1518,1518,0
|
|
20231019,092900,38090648,1518,1506,1521,1506,106
|
|
20231019,092800,37930934,1521,1508,1521,1506,1887
|
|
20231019,092700,35087991,1517,1516,1517,1516,2002
|
|
20231019,092600,32052957,1516,1516,1516,1516,2
|
|
20231019,092500,32049925,1508,1508,1508,1508,15
|
|
20231019,092400,32027305,1517,1517,1517,1517,0
|
|
20231019,092300,32027305,1517,1517,1517,1517,1
|
|
20231019,092200,32025788,1517,1515,1520,1515,6
|
|
20231019,092100,32016684,1516,1516,1516,1516,2
|
|
20231019,092000,32013652,1520,1507,1520,1507,507
|
|
20231019,091900,31249424,1507,1507,1508,1507,8
|
|
20231019,091800,31237366,1508,1507,1508,1504,78
|
|
20231019,091700,31119996,1508,1508,1508,1508,3
|
|
20231019,091600,31115472,1508,1501,1508,1501,640
|
|
20231019,091500,30154748,1508,1502,1508,1502,22
|
|
20231019,091400,30121692,1510,1511,1511,1510,6
|
|
20231019,091300,30112630,1510,1511,1511,1509,407
|
|
20231019,091200,29498159,1511,1509,1511,1509,34
|
|
20231019,091100,29446845,1510,1507,1512,1501,3930
|
|
20231019,091000,23538373,1512,1508,1513,1508,220
|
|
20231019,090900,23206587,1514,1520,1521,1509,7621
|
|
20231019,090800,11676082,1521,1521,1521,1521,1
|
|
20231019,090700,11674561,1522,1514,1522,1514,302
|
|
20231019,090600,11217317,1515,1515,1515,1515,0
|
|
20231019,090500,11217317,1515,1516,1516,1515,2218
|
|
20231019,090400,7857038,1515,1515,1515,1515,2
|
|
20231019,090300,7854008,1524,1524,1524,1524,70
|
|
20231019,090200,7747328,1524,1514,1524,1513,470
|
|
20231019,090100,7035874,1525,1525,1525,1525,0
|
|
20231019,090000,7035874,1525,1511,1525,1511,4656
|