618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,191500,510363446,1644,1644,1644,1644,3455
|
|
20231017,191400,510363446,1644,1644,1644,1644,0
|
|
20231017,191300,510363446,1644,1644,1644,1644,0
|
|
20231017,191200,510363446,1644,1644,1644,1644,0
|
|
20231017,191100,510363446,1644,1644,1644,1644,0
|
|
20231017,191000,510363446,1644,1644,1644,1644,0
|
|
20231017,190900,510363446,1644,1644,1644,1644,0
|
|
20231017,190800,510363446,1644,1644,1644,1644,0
|
|
20231017,190700,510363446,1644,1644,1644,1644,0
|
|
20231017,190600,510363446,1644,1644,1644,1644,0
|
|
20231017,190500,510363446,1644,1644,1644,1644,0
|
|
20231017,190400,510363446,1644,1644,1644,1644,0
|
|
20231017,190300,510363446,1644,1644,1644,1644,0
|
|
20231017,190200,510363446,1644,1644,1644,1644,0
|
|
20231017,190100,510363446,1644,1644,1644,1644,0
|
|
20231017,190000,510363446,1644,1644,1644,1644,0
|
|
20231017,185900,510363446,1644,1644,1644,1644,0
|
|
20231017,185800,510363446,1644,1644,1644,1644,0
|
|
20231017,185700,510363446,1644,1644,1644,1644,0
|
|
20231017,185600,510363446,1644,1644,1644,1644,0
|
|
20231017,185500,510363446,1644,1644,1644,1644,0
|
|
20231017,185400,510363446,1644,1644,1644,1644,0
|
|
20231017,185300,510363446,1644,1644,1644,1644,0
|
|
20231017,185200,510363446,1644,1644,1644,1644,0
|
|
20231017,185100,510363446,1644,1644,1644,1644,0
|
|
20231017,185000,510363446,1644,1644,1644,1644,0
|
|
20231017,184900,510363446,1644,1644,1644,1644,0
|
|
20231017,184800,510363446,1644,1644,1644,1644,0
|
|
20231017,184700,510363446,1644,1644,1644,1644,0
|
|
20231017,184600,510363446,1644,1644,1644,1644,0
|
|
20231017,184500,510363446,1644,1644,1644,1644,3455
|
|
20231017,184400,510363446,1644,1644,1644,1644,0
|
|
20231017,184300,510363446,1644,1644,1644,1644,0
|
|
20231017,184200,510363446,1644,1644,1644,1644,0
|
|
20231017,184100,510363446,1644,1644,1644,1644,0
|
|
20231017,184000,510363446,1644,1644,1644,1644,0
|
|
20231017,183900,510363446,1644,1644,1644,1644,0
|
|
20231017,183800,510363446,1644,1644,1644,1644,0
|
|
20231017,183700,510363446,1644,1644,1644,1644,0
|
|
20231017,183600,510363446,1644,1644,1644,1644,0
|
|
20231017,183500,510363446,1644,1644,1644,1644,0
|
|
20231017,183400,510363446,1644,1644,1644,1644,0
|
|
20231017,183300,510363446,1644,1644,1644,1644,0
|
|
20231017,183200,510363446,1644,1644,1644,1644,0
|
|
20231017,183100,510363446,1644,1644,1644,1644,0
|
|
20231017,183000,510363446,1644,1644,1644,1644,0
|
|
20231017,182900,510363446,1644,1644,1644,1644,0
|
|
20231017,182800,510363446,1644,1644,1644,1644,0
|
|
20231017,182700,510363446,1644,1644,1644,1644,0
|
|
20231017,182600,510363446,1644,1644,1644,1644,0
|
|
20231017,182500,510363446,1644,1644,1644,1644,0
|
|
20231017,182400,510363446,1644,1644,1644,1644,0
|
|
20231017,182300,510363446,1644,1644,1644,1644,0
|
|
20231017,182200,510363446,1644,1644,1644,1644,0
|
|
20231017,182100,510363446,1644,1644,1644,1644,0
|
|
20231017,182000,510363446,1644,1644,1644,1644,0
|
|
20231017,181900,510363446,1644,1644,1644,1644,0
|
|
20231017,181800,510363446,1644,1644,1644,1644,0
|
|
20231017,181700,510363446,1644,1644,1644,1644,0
|
|
20231017,181600,510363446,1644,1644,1644,1644,0
|
|
20231017,181500,510363446,1644,1644,1644,1644,3455
|
|
20231017,181400,510363446,1644,1644,1644,1644,0
|
|
20231017,181300,510363446,1644,1644,1644,1644,0
|
|
20231017,181200,510363446,1644,1644,1644,1644,0
|
|
20231017,181100,510363446,1644,1644,1644,1644,0
|
|
20231017,181000,510363446,1644,1644,1644,1644,0
|
|
20231017,180900,510363446,1644,1644,1644,1644,0
|
|
20231017,180800,510363446,1644,1644,1644,1644,0
|
|
20231017,180700,510363446,1644,1644,1644,1644,0
|
|
20231017,180600,510363446,1644,1644,1644,1644,0
|
|
20231017,180500,510363446,1644,1644,1644,1644,0
|
|
20231017,180400,510363446,1644,1644,1644,1644,0
|
|
20231017,180300,510363446,1644,1644,1644,1644,0
|
|
20231017,180200,510363446,1644,1644,1644,1644,0
|
|
20231017,180100,510363446,1644,1644,1644,1644,0
|
|
20231017,180000,510363446,1644,1644,1644,1644,0
|
|
20231017,175900,510363446,1644,1644,1644,1644,0
|
|
20231017,175800,510363446,1644,1644,1644,1644,0
|
|
20231017,175700,510363446,1644,1644,1644,1644,0
|
|
20231017,175600,510363446,1644,1644,1644,1644,0
|
|
20231017,175500,510363446,1644,1644,1644,1644,0
|
|
20231017,175400,510363446,1644,1644,1644,1644,0
|
|
20231017,175300,510363446,1644,1644,1644,1644,0
|
|
20231017,175200,510363446,1644,1644,1644,1644,0
|
|
20231017,175100,510363446,1644,1644,1644,1644,0
|
|
20231017,175000,510363446,1644,1644,1644,1644,0
|
|
20231017,174900,510363446,1644,1644,1644,1644,0
|
|
20231017,174800,510363446,1644,1644,1644,1644,0
|
|
20231017,174700,510363446,1644,1644,1644,1644,0
|
|
20231017,174600,510363446,1644,1644,1644,1644,0
|
|
20231017,174500,510363446,1644,1644,1644,1644,3455
|
|
20231017,174400,510363446,1644,1644,1644,1644,0
|
|
20231017,174300,510363446,1644,1644,1644,1644,0
|
|
20231017,174200,510363446,1644,1644,1644,1644,0
|
|
20231017,174100,510363446,1644,1644,1644,1644,0
|
|
20231017,174000,510363446,1644,1644,1644,1644,0
|
|
20231017,173900,510363446,1644,1644,1644,1644,0
|
|
20231017,173800,510363446,1644,1644,1644,1644,0
|
|
20231017,173700,510363446,1644,1644,1644,1644,0
|
|
20231017,173600,510363446,1644,1644,1644,1644,0
|
|
20231017,173500,510363446,1644,1644,1644,1644,0
|
|
20231017,173400,510363446,1644,1644,1644,1644,0
|
|
20231017,173300,510363446,1644,1644,1644,1644,0
|
|
20231017,173200,510363446,1644,1644,1644,1644,0
|
|
20231017,173100,510363446,1644,1644,1644,1644,0
|
|
20231017,173000,510363446,1644,1644,1644,1644,0
|
|
20231017,172900,510363446,1644,1644,1644,1644,0
|
|
20231017,172800,510363446,1644,1644,1644,1644,0
|
|
20231017,172700,510363446,1644,1644,1644,1644,0
|
|
20231017,172600,510363446,1644,1644,1644,1644,0
|
|
20231017,172500,510363446,1644,1644,1644,1644,0
|
|
20231017,172400,510363446,1644,1644,1644,1644,0
|
|
20231017,172300,510363446,1644,1644,1644,1644,0
|
|
20231017,172200,510363446,1644,1644,1644,1644,0
|
|
20231017,172100,510363446,1644,1644,1644,1644,0
|
|
20231017,172000,510363446,1644,1644,1644,1644,0
|
|
20231017,171900,510363446,1644,1644,1644,1644,0
|
|
20231017,171800,510363446,1644,1644,1644,1644,0
|
|
20231017,171700,510363446,1644,1644,1644,1644,0
|
|
20231017,171600,510363446,1644,1644,1644,1644,0
|
|
20231017,171500,510363446,1644,1644,1644,1644,3455
|
|
20231017,171400,510363446,1644,1644,1644,1644,0
|
|
20231017,171300,510363446,1644,1644,1644,1644,0
|
|
20231017,171200,510363446,1644,1644,1644,1644,0
|
|
20231017,171100,510363446,1644,1644,1644,1644,0
|
|
20231017,171000,510363446,1644,1644,1644,1644,0
|
|
20231017,170900,510363446,1644,1644,1644,1644,0
|
|
20231017,170800,510363446,1644,1644,1644,1644,0
|
|
20231017,170700,510363446,1644,1644,1644,1644,0
|
|
20231017,170600,510363446,1644,1644,1644,1644,0
|
|
20231017,170500,510363446,1644,1644,1644,1644,0
|
|
20231017,170400,510363446,1644,1644,1644,1644,0
|
|
20231017,170300,510363446,1644,1644,1644,1644,0
|
|
20231017,170200,510363446,1644,1644,1644,1644,0
|
|
20231017,170100,510363446,1644,1644,1644,1644,0
|
|
20231017,170000,510363446,1644,1644,1644,1644,0
|
|
20231017,165900,510363446,1644,1644,1644,1644,0
|
|
20231017,165800,510363446,1644,1644,1644,1644,0
|
|
20231017,165700,510363446,1644,1644,1644,1644,0
|
|
20231017,165600,510363446,1644,1644,1644,1644,0
|
|
20231017,165500,510363446,1644,1644,1644,1644,0
|
|
20231017,165400,510363446,1644,1644,1644,1644,0
|
|
20231017,165300,510363446,1644,1644,1644,1644,0
|
|
20231017,165200,510363446,1644,1644,1644,1644,0
|
|
20231017,165100,510363446,1644,1644,1644,1644,0
|
|
20231017,165000,510363446,1644,1644,1644,1644,0
|
|
20231017,164900,510363446,1644,1644,1644,1644,0
|
|
20231017,164800,510363446,1644,1644,1644,1644,0
|
|
20231017,164700,510363446,1644,1644,1644,1644,0
|
|
20231017,164600,510363446,1644,1644,1644,1644,0
|
|
20231017,164500,510363446,1644,1644,1644,1644,3455
|
|
20231017,164400,510363446,1644,1644,1644,1644,0
|
|
20231017,164300,510363446,1644,1644,1644,1644,0
|
|
20231017,164200,510363446,1644,1644,1644,1644,0
|
|
20231017,164100,510363446,1644,1644,1644,1644,0
|
|
20231017,164000,510363446,1644,1644,1644,1644,0
|
|
20231017,163900,510363446,1644,1644,1644,1644,0
|
|
20231017,163800,510363446,1644,1644,1644,1644,0
|
|
20231017,163700,510363446,1644,1644,1644,1644,0
|
|
20231017,163600,510363446,1644,1644,1644,1644,0
|
|
20231017,163500,510363446,1644,1644,1644,1644,0
|
|
20231017,163400,510363446,1644,1644,1644,1644,0
|
|
20231017,163300,510363446,1644,1644,1644,1644,0
|
|
20231017,163200,510363446,1644,1644,1644,1644,0
|
|
20231017,163100,510363446,1644,1644,1644,1644,0
|
|
20231017,163000,510363446,1644,1644,1644,1644,0
|
|
20231017,162900,510363446,1644,1644,1644,1644,0
|
|
20231017,162800,510363446,1644,1644,1644,1644,0
|
|
20231017,162700,510363446,1644,1644,1644,1644,0
|
|
20231017,162600,510363446,1644,1644,1644,1644,0
|
|
20231017,162500,510363446,1644,1644,1644,1644,0
|
|
20231017,162400,510363446,1644,1644,1644,1644,0
|
|
20231017,162300,510363446,1644,1644,1644,1644,0
|
|
20231017,162200,510363446,1644,1644,1644,1644,0
|
|
20231017,162100,510363446,1644,1644,1644,1644,0
|
|
20231017,162000,510363446,1644,1644,1644,1644,0
|
|
20231017,161900,510363446,1644,1644,1644,1644,0
|
|
20231017,161800,510363446,1644,1644,1644,1644,0
|
|
20231017,161700,510363446,1644,1644,1644,1644,0
|
|
20231017,161600,510363446,1644,1644,1644,1644,0
|
|
20231017,161500,510363446,1644,1644,1644,1644,3455
|
|
20231017,161400,510363446,1644,1644,1644,1644,0
|
|
20231017,161300,510363446,1644,1644,1644,1644,0
|
|
20231017,161200,510363446,1644,1644,1644,1644,0
|
|
20231017,161100,510363446,1644,1644,1644,1644,0
|
|
20231017,161000,510363446,1644,1644,1644,1644,0
|
|
20231017,160900,510363446,1644,1644,1644,1644,0
|
|
20231017,160800,510363446,1644,1644,1644,1644,0
|
|
20231017,160700,510363446,1644,1644,1644,1644,0
|
|
20231017,160600,510363446,1644,1644,1644,1644,0
|
|
20231017,160500,510363446,1644,1644,1644,1644,0
|
|
20231017,160400,510363446,1644,1644,1644,1644,0
|
|
20231017,160300,510363446,1644,1644,1644,1644,0
|
|
20231017,160200,510363446,1644,1644,1644,1644,0
|
|
20231017,160100,510363446,1644,1644,1644,1644,0
|
|
20231017,160000,510363446,1644,1644,1644,1644,0
|
|
20231017,155900,510363446,1644,1644,1644,1644,0
|
|
20231017,155800,510363446,1644,1644,1644,1644,0
|
|
20231017,155700,510363446,1644,1644,1644,1644,0
|
|
20231017,155600,510363446,1644,1644,1644,1644,0
|
|
20231017,155500,510363446,1644,1644,1644,1644,0
|
|
20231017,155400,510363446,1644,1644,1644,1644,0
|
|
20231017,155300,510363446,1644,1644,1644,1644,0
|
|
20231017,155200,510363446,1644,1644,1644,1644,0
|
|
20231017,155100,510363446,1644,1644,1644,1644,0
|
|
20231017,155000,510363446,1644,1644,1644,1644,0
|
|
20231017,154900,510363446,1644,1644,1644,1644,0
|
|
20231017,154800,510363446,1644,1644,1644,1644,0
|
|
20231017,154700,510363446,1644,1644,1644,1644,0
|
|
20231017,154600,510363446,1644,1644,1644,1644,0
|
|
20231017,154500,510363446,1644,1644,1644,1644,3455
|
|
20231017,154400,510363446,1644,1644,1644,1644,0
|
|
20231017,154300,510363446,1644,1644,1644,1644,0
|
|
20231017,154200,510363446,1644,1644,1644,1644,0
|
|
20231017,154100,510363446,1644,1644,1644,1644,0
|
|
20231017,154000,510363446,1644,1644,1644,1644,0
|
|
20231017,153900,510363446,1644,1644,1644,1644,0
|
|
20231017,153800,510363446,1644,1644,1644,1644,0
|
|
20231017,153700,510363446,1644,1644,1644,1644,0
|
|
20231017,153600,510363446,1644,1644,1644,1644,0
|
|
20231017,153500,510363446,1644,1644,1644,1644,0
|
|
20231017,153400,510363446,1644,1644,1644,1644,0
|
|
20231017,153300,510363446,1644,1644,1644,1644,0
|
|
20231017,153200,510363446,1644,1644,1644,1644,0
|
|
20231017,153100,510363446,1644,1644,1644,1644,0
|
|
20231017,153000,510363446,1644,1644,1644,1644,3455
|
|
20231017,152900,504683426,1649,1649,1649,1649,0
|
|
20231017,152800,504683426,1649,1649,1649,1649,0
|
|
20231017,152700,504683426,1649,1649,1649,1649,0
|
|
20231017,152600,504683426,1649,1649,1649,1649,0
|
|
20231017,152500,504683426,1649,1649,1649,1649,0
|
|
20231017,152400,504683426,1649,1649,1649,1649,0
|
|
20231017,152300,504683426,1649,1649,1649,1649,0
|
|
20231017,152200,504683426,1649,1649,1649,1649,0
|
|
20231017,152100,504683426,1649,1649,1649,1649,0
|
|
20231017,152000,504683426,1649,1649,1649,1649,0
|
|
20231017,151900,504683426,1649,1647,1649,1646,603
|
|
20231017,151800,503689786,1647,1641,1647,1641,5331
|
|
20231017,151700,494937846,1647,1647,1647,1647,0
|
|
20231017,151600,494937846,1647,1645,1647,1645,20
|
|
20231017,151500,494904926,1645,1645,1645,1645,178
|
|
20231017,151400,494612116,1645,1645,1645,1645,812
|
|
20231017,151300,493276376,1647,1647,1647,1647,500
|
|
20231017,151200,492452876,1645,1645,1645,1645,0
|
|
20231017,151100,492452876,1645,1645,1645,1645,0
|
|
20231017,151000,492452876,1645,1645,1645,1645,7
|
|
20231017,150900,492441361,1648,1648,1648,1648,0
|
|
20231017,150800,492441361,1648,1649,1649,1648,200
|
|
20231017,150700,492111661,1649,1645,1649,1645,422
|
|
20231017,150600,491417044,1645,1644,1645,1644,1370
|
|
20231017,150500,489164354,1645,1645,1645,1645,8
|
|
20231017,150400,489151194,1646,1646,1646,1646,100
|
|
20231017,150300,488986594,1636,1636,1636,1636,66
|
|
20231017,150200,488878618,1646,1645,1646,1644,6394
|
|
20231017,150100,478363685,1644,1644,1644,1644,40
|
|
20231017,150000,478297925,1644,1636,1644,1636,2941
|
|
20231017,145900,473463681,1643,1643,1643,1643,0
|
|
20231017,145800,473463681,1643,1643,1643,1643,50
|
|
20231017,145700,473381531,1643,1643,1643,1643,0
|
|
20231017,145600,473381531,1643,1643,1643,1643,100
|
|
20231017,145500,473217231,1636,1636,1636,1636,0
|
|
20231017,145400,473217231,1636,1632,1636,1632,4498
|
|
20231017,145300,465865568,1625,1631,1631,1625,5000
|
|
20231017,145200,457724925,1629,1630,1630,1629,5000
|
|
20231017,145100,449579641,1636,1633,1636,1629,15001
|
|
20231017,145000,425127988,1641,1636,1641,1630,11592
|
|
20231017,144900,406197202,1636,1636,1636,1636,1000
|
|
20231017,144800,404561202,1633,1642,1649,1631,11392
|
|
20231017,144700,385907726,1650,1647,1650,1640,20050
|
|
20231017,144600,352975355,1645,1645,1645,1645,0
|
|
20231017,144500,352975355,1645,1645,1645,1645,0
|
|
20231017,144400,352975355,1645,1646,1646,1645,50
|
|
20231017,144300,352893104,1645,1645,1645,1645,0
|
|
20231017,144200,352893104,1645,1645,1645,1645,0
|
|
20231017,144100,352893104,1645,1645,1645,1645,0
|
|
20231017,144000,352893104,1645,1645,1645,1645,101
|
|
20231017,143900,352726959,1644,1648,1648,1644,5000
|
|
20231017,143800,344501058,1651,1651,1651,1651,0
|
|
20231017,143700,344501058,1651,1651,1651,1651,0
|
|
20231017,143600,344501058,1651,1651,1651,1651,0
|
|
20231017,143500,344501058,1651,1651,1651,1651,0
|
|
20231017,143400,344501058,1651,1651,1651,1651,0
|
|
20231017,143300,344501058,1651,1651,1651,1651,50
|
|
20231017,143200,344418508,1651,1651,1651,1651,0
|
|
20231017,143100,344418508,1651,1651,1651,1651,0
|
|
20231017,143000,344418508,1651,1651,1651,1651,0
|
|
20231017,142900,344418508,1651,1651,1651,1651,136
|
|
20231017,142800,344193972,1648,1648,1648,1648,0
|
|
20231017,142700,344193972,1648,1648,1648,1648,0
|
|
20231017,142600,344193972,1648,1648,1648,1647,926
|
|
20231017,142500,342668320,1648,1650,1650,1648,30
|
|
20231017,142400,342618860,1651,1651,1651,1651,0
|
|
20231017,142300,342618860,1651,1651,1651,1651,0
|
|
20231017,142200,342618860,1651,1651,1651,1651,8
|
|
20231017,142100,342605652,1651,1651,1651,1651,0
|
|
20231017,142000,342605652,1651,1651,1651,1651,0
|
|
20231017,141900,342605652,1651,1651,1651,1651,49
|
|
20231017,141800,342524753,1651,1651,1651,1651,0
|
|
20231017,141700,342524753,1651,1651,1651,1651,0
|
|
20231017,141600,342524753,1651,1651,1651,1651,0
|
|
20231017,141500,342524753,1651,1651,1651,1651,0
|
|
20231017,141400,342524753,1651,1651,1651,1651,0
|
|
20231017,141300,342524753,1651,1651,1651,1651,0
|
|
20231017,141200,342524753,1651,1651,1651,1651,0
|
|
20231017,141100,342524753,1651,1651,1651,1651,0
|
|
20231017,141000,342524753,1651,1651,1651,1651,0
|
|
20231017,140900,342524753,1651,1651,1651,1651,7
|
|
20231017,140800,342513196,1646,1646,1646,1646,21
|
|
20231017,140700,342478630,1651,1651,1651,1651,0
|
|
20231017,140600,342478630,1651,1651,1651,1651,30
|
|
20231017,140500,342429100,1651,1651,1651,1651,0
|
|
20231017,140400,342429100,1651,1651,1651,1651,0
|
|
20231017,140300,342429100,1651,1651,1651,1651,0
|
|
20231017,140200,342429100,1651,1651,1651,1651,14
|
|
20231017,140100,342405986,1645,1645,1645,1645,0
|
|
20231017,140000,342405986,1645,1645,1645,1645,0
|
|
20231017,135900,342405986,1645,1645,1645,1645,10
|
|
20231017,135800,342389536,1645,1649,1649,1645,5132
|
|
20231017,135700,333946094,1650,1650,1650,1650,870
|
|
20231017,135600,332510594,1650,1650,1650,1650,0
|
|
20231017,135500,332510594,1650,1653,1653,1650,4000
|
|
20231017,135400,325903099,1653,1653,1653,1653,0
|
|
20231017,135300,325903099,1653,1654,1654,1653,2095
|
|
20231017,135200,322440035,1658,1658,1658,1658,0
|
|
20231017,135100,322440035,1658,1658,1658,1658,0
|
|
20231017,135000,322440035,1658,1658,1658,1658,0
|
|
20231017,134900,322440035,1658,1656,1658,1656,400
|
|
20231017,134800,321777111,1654,1654,1654,1654,0
|
|
20231017,134700,321777111,1654,1654,1654,1654,0
|
|
20231017,134600,321777111,1654,1654,1654,1654,600
|
|
20231017,134500,320784711,1655,1656,1656,1655,421
|
|
20231017,134400,320087916,1658,1658,1658,1658,0
|
|
20231017,134300,320087916,1658,1658,1658,1658,0
|
|
20231017,134200,320087916,1658,1658,1658,1658,0
|
|
20231017,134100,320087916,1658,1658,1658,1658,0
|
|
20231017,134000,320087916,1658,1658,1658,1658,0
|
|
20231017,133900,320087916,1658,1658,1658,1658,0
|
|
20231017,133800,320087916,1658,1658,1658,1658,0
|
|
20231017,133700,320087916,1658,1658,1658,1658,0
|
|
20231017,133600,320087916,1658,1658,1658,1658,0
|
|
20231017,133500,320087916,1658,1658,1658,1658,0
|
|
20231017,133400,320087916,1658,1658,1658,1658,0
|
|
20231017,133300,320087916,1658,1658,1658,1658,0
|
|
20231017,133200,320087916,1658,1658,1658,1658,11
|
|
20231017,133100,320069678,1659,1659,1659,1659,0
|
|
20231017,133000,320069678,1659,1659,1659,1659,0
|
|
20231017,132900,320069678,1659,1659,1659,1659,0
|
|
20231017,132800,320069678,1659,1659,1659,1659,0
|
|
20231017,132700,320069678,1659,1659,1659,1659,0
|
|
20231017,132600,320069678,1659,1658,1659,1658,50
|
|
20231017,132500,319986777,1657,1657,1657,1657,0
|
|
20231017,132400,319986777,1657,1657,1657,1657,0
|
|
20231017,132300,319986777,1657,1657,1657,1657,3
|
|
20231017,132200,319981806,1657,1657,1657,1657,86
|
|
20231017,132100,319839304,1654,1654,1654,1654,0
|
|
20231017,132000,319839304,1654,1656,1656,1654,1460
|
|
20231017,131900,317424344,1656,1656,1656,1656,0
|
|
20231017,131800,317424344,1656,1656,1656,1656,0
|
|
20231017,131700,317424344,1656,1656,1656,1656,0
|
|
20231017,131600,317424344,1656,1656,1656,1656,0
|
|
20231017,131500,317424344,1656,1656,1656,1656,0
|
|
20231017,131400,317424344,1656,1656,1656,1656,68
|
|
20231017,131300,317311736,1657,1657,1657,1657,0
|
|
20231017,131200,317311736,1657,1657,1657,1657,0
|
|
20231017,131100,317311736,1657,1657,1657,1657,0
|
|
20231017,131000,317311736,1657,1655,1657,1654,1933
|
|
20231017,130900,314114498,1655,1656,1657,1655,2082
|
|
20231017,130800,310668151,1656,1656,1656,1656,78
|
|
20231017,130700,310538983,1656,1656,1656,1656,26
|
|
20231017,130600,310495927,1656,1656,1656,1656,0
|
|
20231017,130500,310495927,1656,1655,1656,1655,760
|
|
20231017,130400,309238126,1656,1656,1656,1656,0
|
|
20231017,130300,309238126,1656,1656,1656,1656,1
|
|
20231017,130200,309236470,1659,1659,1659,1659,3
|
|
20231017,130100,309231493,1656,1656,1656,1656,0
|
|
20231017,130000,309231493,1656,1656,1656,1656,0
|
|
20231017,125900,309231493,1656,1656,1656,1656,26
|
|
20231017,125800,309188437,1656,1656,1656,1656,25
|
|
20231017,125700,309147037,1656,1656,1656,1656,699
|
|
20231017,125600,307989493,1656,1656,1656,1656,0
|
|
20231017,125500,307989493,1656,1656,1656,1656,62
|
|
20231017,125400,307886821,1660,1660,1660,1660,0
|
|
20231017,125300,307886821,1660,1660,1660,1660,0
|
|
20231017,125200,307886821,1660,1660,1660,1660,0
|
|
20231017,125100,307886821,1660,1660,1660,1660,0
|
|
20231017,125000,307886821,1660,1660,1660,1660,0
|
|
20231017,124900,307886821,1660,1660,1660,1660,0
|
|
20231017,124800,307886821,1660,1660,1660,1660,0
|
|
20231017,124700,307886821,1660,1660,1660,1660,0
|
|
20231017,124600,307886821,1660,1660,1660,1660,0
|
|
20231017,124500,307886821,1660,1660,1660,1660,0
|
|
20231017,124400,307886821,1660,1660,1660,1660,0
|
|
20231017,124300,307886821,1660,1660,1660,1660,10
|
|
20231017,124200,307870221,1660,1660,1660,1660,40
|
|
20231017,124100,307803821,1660,1660,1660,1660,29
|
|
20231017,124000,307755681,1660,1660,1660,1660,23
|
|
20231017,123900,307717501,1655,1655,1655,1655,0
|
|
20231017,123800,307717501,1655,1655,1655,1655,0
|
|
20231017,123700,307717501,1655,1655,1655,1655,0
|
|
20231017,123600,307717501,1655,1658,1658,1655,1700
|
|
20231017,123500,304902420,1660,1660,1660,1660,2
|
|
20231017,123400,304899100,1660,1660,1660,1660,100
|
|
20231017,123300,304733100,1658,1658,1658,1658,0
|
|
20231017,123200,304733100,1658,1658,1658,1658,0
|
|
20231017,123100,304733100,1658,1658,1658,1658,0
|
|
20231017,123000,304733100,1658,1658,1658,1658,506
|
|
20231017,122900,303894152,1660,1660,1660,1660,0
|
|
20231017,122800,303894152,1660,1660,1660,1660,101
|
|
20231017,122700,303726492,1665,1665,1665,1665,0
|
|
20231017,122600,303726492,1665,1665,1665,1665,0
|
|
20231017,122500,303726492,1665,1665,1665,1665,0
|
|
20231017,122400,303726492,1665,1665,1665,1665,0
|
|
20231017,122300,303726492,1665,1665,1665,1665,20
|
|
20231017,122200,303693192,1665,1665,1665,1665,1
|
|
20231017,122100,303691527,1665,1665,1665,1665,10
|
|
20231017,122000,303674877,1666,1666,1666,1666,0
|
|
20231017,121900,303674877,1666,1666,1666,1666,0
|
|
20231017,121800,303674877,1666,1666,1666,1666,0
|
|
20231017,121700,303674877,1666,1666,1666,1666,0
|
|
20231017,121600,303674877,1666,1666,1666,1666,0
|
|
20231017,121500,303674877,1666,1666,1666,1666,0
|
|
20231017,121400,303674877,1666,1666,1666,1666,0
|
|
20231017,121300,303674877,1666,1666,1666,1666,0
|
|
20231017,121200,303674877,1666,1666,1666,1666,0
|
|
20231017,121100,303674877,1666,1666,1666,1666,0
|
|
20231017,121000,303674877,1666,1666,1666,1666,0
|
|
20231017,120900,303674877,1666,1666,1666,1666,0
|
|
20231017,120800,303674877,1666,1666,1666,1666,180
|
|
20231017,120700,303374997,1666,1666,1666,1666,0
|
|
20231017,120600,303374997,1666,1666,1666,1666,0
|
|
20231017,120500,303374997,1666,1666,1666,1666,0
|
|
20231017,120400,303374997,1666,1666,1666,1666,5
|
|
20231017,120300,303366667,1664,1666,1666,1664,451
|
|
20231017,120200,302616201,1666,1666,1666,1666,0
|
|
20231017,120100,302616201,1666,1666,1666,1666,0
|
|
20231017,120000,302616201,1666,1666,1666,1666,0
|
|
20231017,115900,302616201,1666,1666,1666,1666,0
|
|
20231017,115800,302616201,1666,1666,1666,1666,0
|
|
20231017,115700,302616201,1666,1666,1666,1666,0
|
|
20231017,115600,302616201,1666,1666,1666,1666,0
|
|
20231017,115500,302616201,1666,1666,1666,1666,0
|
|
20231017,115400,302616201,1666,1666,1666,1666,0
|
|
20231017,115300,302616201,1666,1666,1666,1666,0
|
|
20231017,115200,302616201,1666,1666,1666,1666,0
|
|
20231017,115100,302616201,1666,1666,1666,1666,0
|
|
20231017,115000,302616201,1666,1666,1666,1666,0
|
|
20231017,114900,302616201,1666,1666,1666,1666,0
|
|
20231017,114800,302616201,1666,1666,1666,1666,554
|
|
20231017,114700,301693237,1660,1660,1660,1660,270
|
|
20231017,114600,301245037,1659,1659,1659,1659,0
|
|
20231017,114500,301245037,1659,1659,1659,1659,0
|
|
20231017,114400,301245037,1659,1659,1659,1659,0
|
|
20231017,114300,301245037,1659,1659,1659,1659,0
|
|
20231017,114200,301245037,1659,1659,1659,1659,0
|
|
20231017,114100,301245037,1659,1659,1659,1659,0
|
|
20231017,114000,301245037,1659,1659,1659,1659,0
|
|
20231017,113900,301245037,1659,1659,1659,1659,0
|
|
20231017,113800,301245037,1659,1659,1659,1659,0
|
|
20231017,113700,301245037,1659,1659,1659,1659,0
|
|
20231017,113600,301245037,1659,1659,1659,1659,0
|
|
20231017,113500,301245037,1659,1659,1659,1659,984
|
|
20231017,113400,299612581,1659,1659,1659,1659,0
|
|
20231017,113300,299612581,1659,1659,1659,1659,0
|
|
20231017,113200,299612581,1659,1659,1659,1659,0
|
|
20231017,113100,299612581,1659,1659,1659,1659,0
|
|
20231017,113000,299612581,1659,1659,1659,1659,0
|
|
20231017,112900,299612581,1659,1659,1659,1659,10
|
|
20231017,112800,299595991,1658,1658,1658,1658,1000
|
|
20231017,112700,297937991,1656,1656,1656,1656,0
|
|
20231017,112600,297937991,1656,1656,1656,1656,0
|
|
20231017,112500,297937991,1656,1659,1659,1656,2319
|
|
20231017,112400,294092671,1659,1659,1659,1659,0
|
|
20231017,112300,294092671,1659,1659,1659,1659,238
|
|
20231017,112200,293697829,1659,1665,1665,1659,5999
|
|
20231017,112100,283733078,1665,1665,1665,1665,0
|
|
20231017,112000,283733078,1665,1665,1665,1665,81
|
|
20231017,111900,283598213,1665,1665,1665,1665,0
|
|
20231017,111800,283598213,1665,1665,1665,1665,25
|
|
20231017,111700,283556588,1667,1667,1667,1667,0
|
|
20231017,111600,283556588,1667,1667,1667,1667,0
|
|
20231017,111500,283556588,1667,1666,1667,1666,115
|
|
20231017,111400,283364997,1667,1667,1667,1667,0
|
|
20231017,111300,283364997,1667,1667,1667,1667,0
|
|
20231017,111200,283364997,1667,1667,1667,1667,0
|
|
20231017,111100,283364997,1667,1667,1667,1667,0
|
|
20231017,111000,283364997,1667,1667,1667,1667,29
|
|
20231017,110900,283316654,1668,1668,1668,1668,0
|
|
20231017,110800,283316654,1668,1668,1668,1668,0
|
|
20231017,110700,283316654,1668,1668,1668,1668,0
|
|
20231017,110600,283316654,1668,1668,1668,1668,2
|
|
20231017,110500,283313318,1668,1668,1668,1668,0
|
|
20231017,110400,283313318,1668,1668,1668,1668,0
|
|
20231017,110300,283313318,1668,1668,1668,1668,90
|
|
20231017,110200,283163198,1668,1668,1668,1668,0
|
|
20231017,110100,283163198,1668,1668,1668,1668,0
|
|
20231017,110000,283163198,1668,1668,1668,1668,0
|
|
20231017,105900,283163198,1668,1668,1668,1668,0
|
|
20231017,105800,283163198,1668,1668,1668,1668,268
|
|
20231017,105700,282716174,1668,1667,1668,1667,4937
|
|
20231017,105600,274481523,1667,1667,1667,1667,0
|
|
20231017,105500,274481523,1667,1667,1667,1667,30
|
|
20231017,105400,274431513,1667,1667,1667,1667,705
|
|
20231017,105300,273256278,1667,1667,1667,1667,345
|
|
20231017,105200,272681163,1668,1668,1668,1668,0
|
|
20231017,105100,272681163,1668,1668,1668,1668,0
|
|
20231017,105000,272681163,1668,1668,1668,1668,670
|
|
20231017,104900,271563603,1668,1668,1668,1668,4461
|
|
20231017,104800,264122655,1668,1668,1668,1668,0
|
|
20231017,104700,264122655,1668,1668,1668,1668,1
|
|
20231017,104600,264120987,1668,1669,1669,1668,263
|
|
20231017,104500,263682291,1669,1669,1669,1669,118
|
|
20231017,104400,263485349,1669,1669,1669,1669,0
|
|
20231017,104300,263485349,1669,1669,1669,1669,150
|
|
20231017,104200,263234999,1665,1665,1665,1665,69
|
|
20231017,104100,263120114,1670,1670,1670,1670,0
|
|
20231017,104000,263120114,1670,1670,1670,1670,0
|
|
20231017,103900,263120114,1670,1670,1670,1670,69
|
|
20231017,103800,263004884,1670,1670,1670,1670,100
|
|
20231017,103700,262837884,1665,1665,1665,1665,532
|
|
20231017,103600,261952104,1665,1667,1667,1665,500
|
|
20231017,103500,261119018,1671,1671,1671,1671,0
|
|
20231017,103400,261119018,1671,1667,1671,1667,402
|
|
20231017,103300,260448876,1667,1670,1670,1667,2059
|
|
20231017,103200,257015763,1672,1672,1672,1672,10
|
|
20231017,103100,256999043,1672,1672,1672,1672,0
|
|
20231017,103000,256999043,1672,1671,1672,1671,800
|
|
20231017,102900,255661846,1672,1672,1672,1672,1602
|
|
20231017,102800,252983302,1675,1675,1675,1675,6
|
|
20231017,102700,252973252,1675,1676,1676,1672,2079
|
|
20231017,102600,249490910,1675,1675,1676,1675,851
|
|
20231017,102500,248065225,1675,1675,1675,1672,3500
|
|
20231017,102400,242202734,1672,1671,1675,1671,12719
|
|
20231017,102300,220912031,1672,1673,1673,1666,5039
|
|
20231017,102200,212483529,1673,1666,1673,1666,18965
|
|
20231017,102100,180816742,1665,1664,1665,1664,506
|
|
20231017,102000,179974386,1658,1658,1658,1658,800
|
|
20231017,101900,178647986,1658,1661,1661,1658,5001
|
|
20231017,101800,170345189,1660,1663,1663,1660,600
|
|
20231017,101700,169348315,1660,1661,1661,1660,2410
|
|
20231017,101600,165347545,1660,1661,1661,1660,329
|
|
20231017,101500,164801282,1661,1664,1665,1661,784
|
|
20231017,101400,163496695,1656,1656,1656,1656,0
|
|
20231017,101300,163496695,1656,1656,1656,1656,0
|
|
20231017,101200,163496695,1656,1656,1656,1656,0
|
|
20231017,101100,163496695,1656,1663,1663,1656,5624
|
|
20231017,101000,154158942,1663,1665,1665,1663,575
|
|
20231017,100900,153201769,1665,1665,1665,1665,50
|
|
20231017,100800,153118519,1662,1662,1662,1662,1
|
|
20231017,100700,153116857,1663,1659,1664,1659,7615
|
|
20231017,100600,140470645,1659,1659,1659,1659,0
|
|
20231017,100500,140470645,1659,1659,1659,1659,0
|
|
20231017,100400,140470645,1659,1659,1659,1659,250
|
|
20231017,100300,140055895,1659,1659,1659,1659,0
|
|
20231017,100200,140055895,1659,1659,1659,1659,1
|
|
20231017,100100,140054236,1659,1659,1659,1659,1
|
|
20231017,100000,140052577,1655,1655,1655,1655,0
|
|
20231017,095900,140052577,1655,1660,1660,1655,131
|
|
20231017,095800,139835712,1660,1660,1660,1660,200
|
|
20231017,095700,139503712,1660,1660,1660,1660,0
|
|
20231017,095600,139503712,1660,1660,1660,1660,0
|
|
20231017,095500,139503712,1660,1660,1660,1660,1
|
|
20231017,095400,139502052,1655,1655,1655,1655,0
|
|
20231017,095300,139502052,1655,1655,1655,1655,0
|
|
20231017,095200,139502052,1655,1655,1655,1655,0
|
|
20231017,095100,139502052,1655,1655,1655,1655,0
|
|
20231017,095000,139502052,1655,1655,1655,1655,82
|
|
20231017,094900,139366342,1655,1655,1655,1655,800
|
|
20231017,094800,138042342,1655,1655,1655,1655,0
|
|
20231017,094700,138042342,1655,1657,1657,1655,2500
|
|
20231017,094600,133900924,1660,1660,1660,1660,50
|
|
20231017,094500,133817924,1660,1660,1660,1660,0
|
|
20231017,094400,133817924,1660,1660,1660,1660,0
|
|
20231017,094300,133817924,1660,1660,1660,1660,0
|
|
20231017,094200,133817924,1660,1657,1660,1657,856
|
|
20231017,094100,132397402,1656,1660,1663,1656,157
|
|
20231017,094000,132136977,1660,1660,1660,1660,3400
|
|
20231017,093900,126492977,1660,1660,1660,1655,572
|
|
20231017,093800,125543622,1655,1655,1655,1655,0
|
|
20231017,093700,125543622,1655,1655,1655,1655,601
|
|
20231017,093600,124548967,1660,1660,1660,1660,0
|
|
20231017,093500,124548967,1660,1660,1660,1660,889
|
|
20231017,093400,123073227,1660,1660,1660,1660,274
|
|
20231017,093300,122618387,1660,1663,1663,1660,30
|
|
20231017,093200,122568500,1663,1669,1669,1663,1380
|
|
20231017,093100,120265524,1668,1659,1668,1659,11090
|
|
20231017,093000,101810253,1658,1656,1658,1656,6280
|
|
20231017,092900,91401013,1650,1650,1650,1650,0
|
|
20231017,092800,91401013,1650,1650,1650,1650,0
|
|
20231017,092700,91401013,1650,1650,1650,1650,0
|
|
20231017,092600,91401013,1650,1650,1650,1650,75
|
|
20231017,092500,91277263,1650,1659,1659,1650,620
|
|
20231017,092400,90251248,1659,1659,1659,1659,100
|
|
20231017,092300,90085348,1659,1658,1659,1658,2490
|
|
20231017,092200,85955438,1658,1658,1658,1658,0
|
|
20231017,092100,85955438,1658,1658,1658,1658,0
|
|
20231017,092000,85955438,1658,1658,1658,1658,1
|
|
20231017,091900,85953780,1650,1650,1650,1650,0
|
|
20231017,091800,85953780,1650,1650,1650,1650,1
|
|
20231017,091700,85952130,1659,1659,1659,1659,10
|
|
20231017,091600,85935540,1660,1660,1660,1660,0
|
|
20231017,091500,85935540,1660,1650,1660,1650,2064
|
|
20231017,091400,82529740,1660,1663,1663,1650,3191
|
|
20231017,091300,77252354,1663,1660,1663,1656,11705
|
|
20231017,091200,57823223,1660,1646,1660,1646,24299
|
|
20231017,091100,17603410,1644,1644,1644,1644,1138
|
|
20231017,091000,15732538,1640,1638,1640,1638,772
|
|
20231017,090900,14467662,1630,1638,1638,1630,13
|
|
20231017,090800,14446376,1638,1638,1638,1638,0
|
|
20231017,090700,14446376,1638,1638,1638,1638,1089
|
|
20231017,090600,12662594,1638,1638,1638,1638,40
|
|
20231017,090500,12597074,1638,1638,1638,1638,589
|
|
20231017,090400,11632292,1622,1629,1629,1622,3506
|
|
20231017,090300,5929197,1638,1638,1638,1638,12
|
|
20231017,090200,5909541,1638,1638,1638,1638,6
|
|
20231017,090100,5899713,1631,1631,1631,1631,0
|
|
20231017,090000,5899713,1631,1621,1631,1621,3634
|