618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,191500,427517513,1610,1610,1610,1610,2143
|
|
20231020,191400,427517513,1610,1610,1610,1610,0
|
|
20231020,191300,427517513,1610,1610,1610,1610,0
|
|
20231020,191200,427517513,1610,1610,1610,1610,0
|
|
20231020,191100,427517513,1610,1610,1610,1610,0
|
|
20231020,191000,427517513,1610,1610,1610,1610,0
|
|
20231020,190900,427517513,1610,1610,1610,1610,0
|
|
20231020,190800,427517513,1610,1610,1610,1610,0
|
|
20231020,190700,427517513,1610,1610,1610,1610,0
|
|
20231020,190600,427517513,1610,1610,1610,1610,0
|
|
20231020,190500,427517513,1610,1610,1610,1610,0
|
|
20231020,190400,427517513,1610,1610,1610,1610,0
|
|
20231020,190300,427517513,1610,1610,1610,1610,0
|
|
20231020,190200,427517513,1610,1610,1610,1610,0
|
|
20231020,190100,427517513,1610,1610,1610,1610,0
|
|
20231020,190000,427517513,1610,1610,1610,1610,0
|
|
20231020,185900,427517513,1610,1610,1610,1610,0
|
|
20231020,185800,427517513,1610,1610,1610,1610,0
|
|
20231020,185700,427517513,1610,1610,1610,1610,0
|
|
20231020,185600,427517513,1610,1610,1610,1610,0
|
|
20231020,185500,427517513,1610,1610,1610,1610,0
|
|
20231020,185400,427517513,1610,1610,1610,1610,0
|
|
20231020,185300,427517513,1610,1610,1610,1610,0
|
|
20231020,185200,427517513,1610,1610,1610,1610,0
|
|
20231020,185100,427517513,1610,1610,1610,1610,0
|
|
20231020,185000,427517513,1610,1610,1610,1610,0
|
|
20231020,184900,427517513,1610,1610,1610,1610,0
|
|
20231020,184800,427517513,1610,1610,1610,1610,0
|
|
20231020,184700,427517513,1610,1610,1610,1610,0
|
|
20231020,184600,427517513,1610,1610,1610,1610,0
|
|
20231020,184500,427517513,1610,1610,1610,1610,2143
|
|
20231020,184400,427517513,1610,1610,1610,1610,0
|
|
20231020,184300,427517513,1610,1610,1610,1610,0
|
|
20231020,184200,427517513,1610,1610,1610,1610,0
|
|
20231020,184100,427517513,1610,1610,1610,1610,0
|
|
20231020,184000,427517513,1610,1610,1610,1610,0
|
|
20231020,183900,427517513,1610,1610,1610,1610,0
|
|
20231020,183800,427517513,1610,1610,1610,1610,0
|
|
20231020,183700,427517513,1610,1610,1610,1610,0
|
|
20231020,183600,427517513,1610,1610,1610,1610,0
|
|
20231020,183500,427517513,1610,1610,1610,1610,0
|
|
20231020,183400,427517513,1610,1610,1610,1610,0
|
|
20231020,183300,427517513,1610,1610,1610,1610,0
|
|
20231020,183200,427517513,1610,1610,1610,1610,0
|
|
20231020,183100,427517513,1610,1610,1610,1610,0
|
|
20231020,183000,427517513,1610,1610,1610,1610,0
|
|
20231020,182900,427517513,1610,1610,1610,1610,0
|
|
20231020,182800,427517513,1610,1610,1610,1610,0
|
|
20231020,182700,427517513,1610,1610,1610,1610,0
|
|
20231020,182600,427517513,1610,1610,1610,1610,0
|
|
20231020,182500,427517513,1610,1610,1610,1610,0
|
|
20231020,182400,427517513,1610,1610,1610,1610,0
|
|
20231020,182300,427517513,1610,1610,1610,1610,0
|
|
20231020,182200,427517513,1610,1610,1610,1610,0
|
|
20231020,182100,427517513,1610,1610,1610,1610,0
|
|
20231020,182000,427517513,1610,1610,1610,1610,0
|
|
20231020,181900,427517513,1610,1610,1610,1610,0
|
|
20231020,181800,427517513,1610,1610,1610,1610,0
|
|
20231020,181700,427517513,1610,1610,1610,1610,0
|
|
20231020,181600,427517513,1610,1610,1610,1610,0
|
|
20231020,181500,427517513,1610,1610,1610,1610,2143
|
|
20231020,181400,427517513,1610,1610,1610,1610,0
|
|
20231020,181300,427517513,1610,1610,1610,1610,0
|
|
20231020,181200,427517513,1610,1610,1610,1610,0
|
|
20231020,181100,427517513,1610,1610,1610,1610,0
|
|
20231020,181000,427517513,1610,1610,1610,1610,0
|
|
20231020,180900,427517513,1610,1610,1610,1610,0
|
|
20231020,180800,427517513,1610,1610,1610,1610,0
|
|
20231020,180700,427517513,1610,1610,1610,1610,0
|
|
20231020,180600,427517513,1610,1610,1610,1610,0
|
|
20231020,180500,427517513,1610,1610,1610,1610,0
|
|
20231020,180400,427517513,1610,1610,1610,1610,0
|
|
20231020,180300,427517513,1610,1610,1610,1610,0
|
|
20231020,180200,427517513,1610,1610,1610,1610,0
|
|
20231020,180100,427517513,1610,1610,1610,1610,0
|
|
20231020,180000,427517513,1610,1610,1610,1610,0
|
|
20231020,175900,427517513,1610,1610,1610,1610,0
|
|
20231020,175800,427517513,1610,1610,1610,1610,0
|
|
20231020,175700,427517513,1610,1610,1610,1610,0
|
|
20231020,175600,427517513,1610,1610,1610,1610,0
|
|
20231020,175500,427517513,1610,1610,1610,1610,0
|
|
20231020,175400,427517513,1610,1610,1610,1610,0
|
|
20231020,175300,427517513,1610,1610,1610,1610,0
|
|
20231020,175200,427517513,1610,1610,1610,1610,0
|
|
20231020,175100,427517513,1610,1610,1610,1610,0
|
|
20231020,175000,427517513,1610,1610,1610,1610,0
|
|
20231020,174900,427517513,1610,1610,1610,1610,0
|
|
20231020,174800,427517513,1610,1610,1610,1610,0
|
|
20231020,174700,427517513,1610,1610,1610,1610,0
|
|
20231020,174600,427517513,1610,1610,1610,1610,0
|
|
20231020,174500,427517513,1610,1610,1610,1610,2143
|
|
20231020,174400,427517513,1610,1610,1610,1610,0
|
|
20231020,174300,427517513,1610,1610,1610,1610,0
|
|
20231020,174200,427517513,1610,1610,1610,1610,0
|
|
20231020,174100,427517513,1610,1610,1610,1610,0
|
|
20231020,174000,427517513,1610,1610,1610,1610,0
|
|
20231020,173900,427517513,1610,1610,1610,1610,0
|
|
20231020,173800,427517513,1610,1610,1610,1610,0
|
|
20231020,173700,427517513,1610,1610,1610,1610,0
|
|
20231020,173600,427517513,1610,1610,1610,1610,0
|
|
20231020,173500,427517513,1610,1610,1610,1610,0
|
|
20231020,173400,427517513,1610,1610,1610,1610,0
|
|
20231020,173300,427517513,1610,1610,1610,1610,0
|
|
20231020,173200,427517513,1610,1610,1610,1610,0
|
|
20231020,173100,427517513,1610,1610,1610,1610,0
|
|
20231020,173000,427517513,1610,1610,1610,1610,0
|
|
20231020,172900,427517513,1610,1610,1610,1610,0
|
|
20231020,172800,427517513,1610,1610,1610,1610,0
|
|
20231020,172700,427517513,1610,1610,1610,1610,0
|
|
20231020,172600,427517513,1610,1610,1610,1610,0
|
|
20231020,172500,427517513,1610,1610,1610,1610,0
|
|
20231020,172400,427517513,1610,1610,1610,1610,0
|
|
20231020,172300,427517513,1610,1610,1610,1610,0
|
|
20231020,172200,427517513,1610,1610,1610,1610,0
|
|
20231020,172100,427517513,1610,1610,1610,1610,0
|
|
20231020,172000,427517513,1610,1610,1610,1610,0
|
|
20231020,171900,427517513,1610,1610,1610,1610,0
|
|
20231020,171800,427517513,1610,1610,1610,1610,0
|
|
20231020,171700,427517513,1610,1610,1610,1610,0
|
|
20231020,171600,427517513,1610,1610,1610,1610,0
|
|
20231020,171500,427517513,1610,1610,1610,1610,2143
|
|
20231020,171400,427517513,1610,1610,1610,1610,0
|
|
20231020,171300,427517513,1610,1610,1610,1610,0
|
|
20231020,171200,427517513,1610,1610,1610,1610,0
|
|
20231020,171100,427517513,1610,1610,1610,1610,0
|
|
20231020,171000,427517513,1610,1610,1610,1610,0
|
|
20231020,170900,427517513,1610,1610,1610,1610,0
|
|
20231020,170800,427517513,1610,1610,1610,1610,0
|
|
20231020,170700,427517513,1610,1610,1610,1610,0
|
|
20231020,170600,427517513,1610,1610,1610,1610,0
|
|
20231020,170500,427517513,1610,1610,1610,1610,0
|
|
20231020,170400,427517513,1610,1610,1610,1610,0
|
|
20231020,170300,427517513,1610,1610,1610,1610,0
|
|
20231020,170200,427517513,1610,1610,1610,1610,0
|
|
20231020,170100,427517513,1610,1610,1610,1610,0
|
|
20231020,170000,427517513,1610,1610,1610,1610,0
|
|
20231020,165900,427517513,1610,1610,1610,1610,0
|
|
20231020,165800,427517513,1610,1610,1610,1610,0
|
|
20231020,165700,427517513,1610,1610,1610,1610,0
|
|
20231020,165600,427517513,1610,1610,1610,1610,0
|
|
20231020,165500,427517513,1610,1610,1610,1610,0
|
|
20231020,165400,427517513,1610,1610,1610,1610,0
|
|
20231020,165300,427517513,1610,1610,1610,1610,0
|
|
20231020,165200,427517513,1610,1610,1610,1610,0
|
|
20231020,165100,427517513,1610,1610,1610,1610,0
|
|
20231020,165000,427517513,1610,1610,1610,1610,0
|
|
20231020,164900,427517513,1610,1610,1610,1610,0
|
|
20231020,164800,427517513,1610,1610,1610,1610,0
|
|
20231020,164700,427517513,1610,1610,1610,1610,0
|
|
20231020,164600,427517513,1610,1610,1610,1610,0
|
|
20231020,164500,427517513,1610,1610,1610,1610,2143
|
|
20231020,164400,427517513,1610,1610,1610,1610,0
|
|
20231020,164300,427517513,1610,1610,1610,1610,0
|
|
20231020,164200,427517513,1610,1610,1610,1610,0
|
|
20231020,164100,427517513,1610,1610,1610,1610,0
|
|
20231020,164000,427517513,1610,1610,1610,1610,0
|
|
20231020,163900,427517513,1610,1610,1610,1610,0
|
|
20231020,163800,427517513,1610,1610,1610,1610,0
|
|
20231020,163700,427517513,1610,1610,1610,1610,0
|
|
20231020,163600,427517513,1610,1610,1610,1610,0
|
|
20231020,163500,427517513,1610,1610,1610,1610,0
|
|
20231020,163400,427517513,1610,1610,1610,1610,0
|
|
20231020,163300,427517513,1610,1610,1610,1610,0
|
|
20231020,163200,427517513,1610,1610,1610,1610,0
|
|
20231020,163100,427517513,1610,1610,1610,1610,0
|
|
20231020,163000,427517513,1610,1610,1610,1610,0
|
|
20231020,162900,427517513,1610,1610,1610,1610,0
|
|
20231020,162800,427517513,1610,1610,1610,1610,0
|
|
20231020,162700,427517513,1610,1610,1610,1610,0
|
|
20231020,162600,427517513,1610,1610,1610,1610,0
|
|
20231020,162500,427517513,1610,1610,1610,1610,0
|
|
20231020,162400,427517513,1610,1610,1610,1610,0
|
|
20231020,162300,427517513,1610,1610,1610,1610,0
|
|
20231020,162200,427517513,1610,1610,1610,1610,0
|
|
20231020,162100,427517513,1610,1610,1610,1610,0
|
|
20231020,162000,427517513,1610,1610,1610,1610,0
|
|
20231020,161900,427517513,1610,1610,1610,1610,0
|
|
20231020,161800,427517513,1610,1610,1610,1610,0
|
|
20231020,161700,427517513,1610,1610,1610,1610,0
|
|
20231020,161600,427517513,1610,1610,1610,1610,0
|
|
20231020,161500,427517513,1610,1610,1610,1610,2143
|
|
20231020,161400,427517513,1610,1610,1610,1610,0
|
|
20231020,161300,427517513,1610,1610,1610,1610,0
|
|
20231020,161200,427517513,1610,1610,1610,1610,0
|
|
20231020,161100,427517513,1610,1610,1610,1610,0
|
|
20231020,161000,427517513,1610,1610,1610,1610,0
|
|
20231020,160900,427517513,1610,1610,1610,1610,0
|
|
20231020,160800,427517513,1610,1610,1610,1610,0
|
|
20231020,160700,427517513,1610,1610,1610,1610,0
|
|
20231020,160600,427517513,1610,1610,1610,1610,0
|
|
20231020,160500,427517513,1610,1610,1610,1610,0
|
|
20231020,160400,427517513,1610,1610,1610,1610,0
|
|
20231020,160300,427517513,1610,1610,1610,1610,0
|
|
20231020,160200,427517513,1610,1610,1610,1610,0
|
|
20231020,160100,427517513,1610,1610,1610,1610,0
|
|
20231020,160000,427517513,1610,1610,1610,1610,0
|
|
20231020,155900,427517513,1610,1610,1610,1610,0
|
|
20231020,155800,427517513,1610,1610,1610,1610,0
|
|
20231020,155700,427517513,1610,1610,1610,1610,0
|
|
20231020,155600,427517513,1610,1610,1610,1610,0
|
|
20231020,155500,427517513,1610,1610,1610,1610,0
|
|
20231020,155400,427517513,1610,1610,1610,1610,0
|
|
20231020,155300,427517513,1610,1610,1610,1610,0
|
|
20231020,155200,427517513,1610,1610,1610,1610,0
|
|
20231020,155100,427517513,1610,1610,1610,1610,0
|
|
20231020,155000,427517513,1610,1610,1610,1610,0
|
|
20231020,154900,427517513,1610,1610,1610,1610,0
|
|
20231020,154800,427517513,1610,1610,1610,1610,0
|
|
20231020,154700,427517513,1610,1610,1610,1610,0
|
|
20231020,154600,427517513,1610,1610,1610,1610,0
|
|
20231020,154500,427517513,1610,1610,1610,1610,2143
|
|
20231020,154400,427517513,1610,1610,1610,1610,0
|
|
20231020,154300,427517513,1610,1610,1610,1610,0
|
|
20231020,154200,427517513,1610,1610,1610,1610,0
|
|
20231020,154100,427517513,1610,1610,1610,1610,0
|
|
20231020,154000,427517513,1610,1610,1610,1610,0
|
|
20231020,153900,427517513,1610,1610,1610,1610,0
|
|
20231020,153800,427517513,1610,1610,1610,1610,0
|
|
20231020,153700,427517513,1610,1610,1610,1610,0
|
|
20231020,153600,427517513,1610,1610,1610,1610,0
|
|
20231020,153500,427517513,1610,1610,1610,1610,0
|
|
20231020,153400,427517513,1610,1610,1610,1610,0
|
|
20231020,153300,427517513,1610,1610,1610,1610,0
|
|
20231020,153200,427517513,1610,1610,1610,1610,0
|
|
20231020,153100,427517513,1610,1610,1610,1610,0
|
|
20231020,153000,427517513,1610,1610,1610,1610,2143
|
|
20231020,152900,424067283,1608,1608,1608,1608,0
|
|
20231020,152800,424067283,1608,1608,1608,1608,0
|
|
20231020,152700,424067283,1608,1608,1608,1608,0
|
|
20231020,152600,424067283,1608,1608,1608,1608,0
|
|
20231020,152500,424067283,1608,1608,1608,1608,0
|
|
20231020,152400,424067283,1608,1608,1608,1608,0
|
|
20231020,152300,424067283,1608,1608,1608,1608,0
|
|
20231020,152200,424067283,1608,1608,1608,1608,0
|
|
20231020,152100,424067283,1608,1608,1608,1608,0
|
|
20231020,152000,424067283,1608,1608,1608,1608,0
|
|
20231020,151900,424067283,1608,1608,1610,1607,1546
|
|
20231020,151800,421581279,1610,1612,1612,1608,267
|
|
20231020,151700,421151483,1607,1606,1609,1606,685
|
|
20231020,151600,420050580,1607,1607,1607,1607,3
|
|
20231020,151500,420045759,1609,1603,1609,1603,1803
|
|
20231020,151400,417155544,1603,1603,1609,1603,4
|
|
20231020,151300,417149126,1603,1610,1610,1603,900
|
|
20231020,151200,415703790,1608,1610,1610,1608,150
|
|
20231020,151100,415462490,1613,1611,1613,1611,170
|
|
20231020,151000,415188480,1611,1611,1611,1611,48
|
|
20231020,150900,415111152,1611,1608,1611,1608,191
|
|
20231020,150800,414804021,1607,1607,1607,1607,0
|
|
20231020,150700,414804021,1607,1607,1607,1607,0
|
|
20231020,150600,414804021,1607,1607,1607,1607,142
|
|
20231020,150500,414575827,1607,1608,1608,1607,360
|
|
20231020,150400,413997297,1607,1607,1607,1607,128
|
|
20231020,150300,413791601,1606,1606,1606,1606,131
|
|
20231020,150200,413581215,1607,1607,1607,1607,11
|
|
20231020,150100,413563538,1603,1603,1603,1603,4
|
|
20231020,150000,413557126,1604,1603,1607,1603,3433
|
|
20231020,145900,408050804,1603,1603,1604,1603,203
|
|
20231020,145800,407725394,1607,1607,1607,1607,1
|
|
20231020,145700,407723787,1603,1603,1603,1603,0
|
|
20231020,145600,407723787,1603,1603,1603,1603,1
|
|
20231020,145500,407722184,1602,1602,1609,1602,19
|
|
20231020,145400,407691739,1600,1600,1600,1600,0
|
|
20231020,145300,407691739,1600,1600,1600,1600,500
|
|
20231020,145200,406891739,1600,1609,1610,1600,1020
|
|
20231020,145100,405249939,1610,1610,1610,1610,1
|
|
20231020,145000,405248329,1600,1600,1600,1600,6035
|
|
20231020,144900,395592329,1600,1605,1611,1600,8230
|
|
20231020,144800,382420299,1612,1612,1612,1612,1974
|
|
20231020,144700,379238211,1612,1612,1612,1612,0
|
|
20231020,144600,379238211,1612,1612,1612,1612,0
|
|
20231020,144500,379238211,1612,1612,1612,1612,301
|
|
20231020,144400,378752999,1611,1601,1611,1600,2679
|
|
20231020,144300,374465575,1600,1600,1600,1600,0
|
|
20231020,144200,374465575,1600,1608,1608,1600,12000
|
|
20231020,144100,355259774,1613,1604,1613,1604,601
|
|
20231020,144000,354295761,1614,1614,1614,1614,0
|
|
20231020,143900,354295761,1614,1614,1614,1614,124
|
|
20231020,143800,354095625,1603,1612,1612,1603,5000
|
|
20231020,143700,346068159,1614,1612,1614,1612,6
|
|
20231020,143600,346058485,1613,1614,1614,1613,2275
|
|
20231020,143500,342386808,1614,1616,1616,1614,1195
|
|
20231020,143400,340457283,1616,1618,1618,1616,362
|
|
20231020,143300,339872285,1618,1618,1618,1615,1655
|
|
20231020,143200,337197244,1617,1617,1617,1617,100
|
|
20231020,143100,337035544,1618,1618,1618,1618,10
|
|
20231020,143000,337019364,1618,1618,1618,1618,7
|
|
20231020,142900,337008038,1619,1619,1619,1619,0
|
|
20231020,142800,337008038,1619,1618,1619,1618,4
|
|
20231020,142700,337001564,1616,1616,1616,1616,0
|
|
20231020,142600,337001564,1616,1616,1616,1616,3
|
|
20231020,142500,336996716,1619,1619,1619,1619,10
|
|
20231020,142400,336980526,1619,1619,1619,1619,0
|
|
20231020,142300,336980526,1619,1619,1619,1619,100
|
|
20231020,142200,336818626,1619,1619,1619,1619,344
|
|
20231020,142100,336261690,1617,1618,1618,1617,2801
|
|
20231020,142000,331732176,1617,1617,1617,1617,474
|
|
20231020,141900,330965718,1617,1617,1617,1617,0
|
|
20231020,141800,330965718,1617,1617,1617,1617,0
|
|
20231020,141700,330965718,1617,1615,1617,1615,2100
|
|
20231020,141600,327574216,1616,1616,1616,1616,0
|
|
20231020,141500,327574216,1616,1617,1617,1616,906
|
|
20231020,141400,326109595,1618,1618,1618,1618,0
|
|
20231020,141300,326109595,1618,1618,1618,1618,100
|
|
20231020,141200,325947795,1618,1618,1618,1618,0
|
|
20231020,141100,325947795,1618,1618,1618,1618,2
|
|
20231020,141000,325944559,1617,1617,1617,1617,261
|
|
20231020,140900,325522522,1617,1617,1617,1617,0
|
|
20231020,140800,325522522,1617,1617,1617,1617,2
|
|
20231020,140700,325519288,1616,1616,1616,1616,45
|
|
20231020,140600,325446568,1617,1617,1617,1617,0
|
|
20231020,140500,325446568,1617,1617,1617,1617,1
|
|
20231020,140400,325444951,1612,1612,1612,1612,0
|
|
20231020,140300,325444951,1612,1614,1614,1612,102
|
|
20231020,140200,325280523,1617,1617,1617,1617,1300
|
|
20231020,140100,323178423,1612,1612,1612,1612,70
|
|
20231020,140000,323065583,1618,1617,1618,1617,191
|
|
20231020,135900,322756735,1617,1614,1617,1614,2300
|
|
20231020,135800,319037695,1612,1614,1614,1612,1436
|
|
20231020,135700,316720391,1615,1616,1619,1615,348
|
|
20231020,135600,316158026,1616,1612,1616,1612,1716
|
|
20231020,135500,313388090,1612,1612,1612,1612,0
|
|
20231020,135400,313388090,1612,1613,1613,1612,137
|
|
20231020,135300,313167146,1613,1613,1613,1613,251
|
|
20231020,135200,312762283,1612,1611,1612,1611,245
|
|
20231020,135100,312367348,1611,1610,1611,1610,800
|
|
20231020,135000,311078848,1610,1610,1610,1610,203
|
|
20231020,134900,310752018,1610,1610,1610,1610,0
|
|
20231020,134800,310752018,1610,1610,1610,1610,0
|
|
20231020,134700,310752018,1610,1610,1610,1610,0
|
|
20231020,134600,310752018,1610,1610,1610,1610,10
|
|
20231020,134500,310735918,1610,1610,1610,1610,388
|
|
20231020,134400,310111238,1610,1609,1610,1609,805
|
|
20231020,134300,308815583,1609,1609,1609,1609,1
|
|
20231020,134200,308813974,1608,1605,1608,1605,1170
|
|
20231020,134100,306933056,1605,1605,1605,1605,10
|
|
20231020,134000,306917006,1605,1605,1605,1605,589
|
|
20231020,133900,305971661,1605,1605,1605,1605,144
|
|
20231020,133800,305740541,1605,1605,1605,1605,156
|
|
20231020,133700,305490161,1605,1605,1605,1605,3
|
|
20231020,133600,305485346,1603,1603,1603,1603,0
|
|
20231020,133500,305485346,1603,1603,1603,1603,100
|
|
20231020,133400,305325046,1603,1603,1603,1603,650
|
|
20231020,133300,304283096,1602,1602,1602,1602,99
|
|
20231020,133200,304124498,1602,1602,1602,1602,0
|
|
20231020,133100,304124498,1602,1602,1602,1602,0
|
|
20231020,133000,304124498,1602,1602,1602,1602,0
|
|
20231020,132900,304124498,1602,1602,1602,1602,2
|
|
20231020,132800,304121294,1602,1602,1602,1602,1
|
|
20231020,132700,304119692,1600,1600,1600,1600,0
|
|
20231020,132600,304119692,1600,1600,1600,1600,0
|
|
20231020,132500,304119692,1600,1600,1600,1600,0
|
|
20231020,132400,304119692,1600,1600,1600,1600,0
|
|
20231020,132300,304119692,1600,1600,1600,1600,0
|
|
20231020,132200,304119692,1600,1600,1600,1600,0
|
|
20231020,132100,304119692,1600,1603,1603,1600,11
|
|
20231020,132000,304102065,1603,1597,1603,1590,2294
|
|
20231020,131900,300448773,1603,1600,1603,1597,616
|
|
20231020,131800,299464363,1603,1603,1603,1603,50
|
|
20231020,131700,299384213,1602,1605,1605,1602,770
|
|
20231020,131600,298148893,1609,1609,1609,1609,14
|
|
20231020,131500,298126367,1609,1609,1609,1609,0
|
|
20231020,131400,298126367,1609,1609,1609,1609,0
|
|
20231020,131300,298126367,1609,1609,1609,1609,10
|
|
20231020,131200,298110277,1610,1610,1610,1610,0
|
|
20231020,131100,298110277,1610,1610,1610,1610,0
|
|
20231020,131000,298110277,1610,1610,1610,1610,10
|
|
20231020,130900,298094177,1611,1611,1611,1611,0
|
|
20231020,130800,298094177,1611,1611,1611,1611,37
|
|
20231020,130700,298034570,1612,1612,1612,1612,0
|
|
20231020,130600,298034570,1612,1612,1612,1612,0
|
|
20231020,130500,298034570,1612,1612,1612,1612,0
|
|
20231020,130400,298034570,1612,1612,1612,1612,31
|
|
20231020,130300,297984598,1612,1612,1612,1612,0
|
|
20231020,130200,297984598,1612,1608,1612,1608,343
|
|
20231020,130100,297431979,1607,1606,1607,1606,2772
|
|
20231020,130000,292978079,1605,1602,1605,1602,934
|
|
20231020,125900,291480314,1600,1600,1600,1600,36
|
|
20231020,125800,291422714,1600,1600,1600,1600,1250
|
|
20231020,125700,289422714,1598,1598,1598,1598,0
|
|
20231020,125600,289422714,1598,1598,1598,1598,0
|
|
20231020,125500,289422714,1598,1598,1598,1598,62
|
|
20231020,125400,289323638,1598,1598,1598,1598,0
|
|
20231020,125300,289323638,1598,1598,1598,1598,136
|
|
20231020,125200,289106310,1598,1598,1598,1598,0
|
|
20231020,125100,289106310,1598,1598,1598,1598,0
|
|
20231020,125000,289106310,1598,1598,1598,1598,0
|
|
20231020,124900,289106310,1598,1598,1598,1598,0
|
|
20231020,124800,289106310,1598,1598,1598,1598,0
|
|
20231020,124700,289106310,1598,1598,1598,1598,50
|
|
20231020,124600,289026410,1598,1598,1598,1598,0
|
|
20231020,124500,289026410,1598,1598,1598,1598,0
|
|
20231020,124400,289026410,1598,1598,1598,1598,9
|
|
20231020,124300,289012028,1600,1600,1600,1600,1
|
|
20231020,124200,289010428,1598,1598,1598,1598,3
|
|
20231020,124100,289005634,1598,1598,1598,1598,250
|
|
20231020,124000,288606134,1600,1600,1600,1600,0
|
|
20231020,123900,288606134,1600,1600,1600,1600,30
|
|
20231020,123800,288558134,1600,1600,1600,1600,0
|
|
20231020,123700,288558134,1600,1600,1600,1600,0
|
|
20231020,123600,288558134,1600,1600,1600,1600,0
|
|
20231020,123500,288558134,1600,1600,1600,1600,0
|
|
20231020,123400,288558134,1600,1600,1600,1600,0
|
|
20231020,123300,288558134,1600,1600,1600,1600,0
|
|
20231020,123200,288558134,1600,1600,1600,1600,1
|
|
20231020,123100,288556534,1597,1597,1597,1597,0
|
|
20231020,123000,288556534,1597,1597,1597,1597,0
|
|
20231020,122900,288556534,1597,1597,1597,1597,0
|
|
20231020,122800,288556534,1597,1597,1597,1597,0
|
|
20231020,122700,288556534,1597,1596,1597,1596,1272
|
|
20231020,122600,286526150,1597,1597,1597,1597,305
|
|
20231020,122500,286039065,1597,1597,1597,1597,0
|
|
20231020,122400,286039065,1597,1597,1597,1597,2
|
|
20231020,122300,286035871,1598,1598,1598,1598,0
|
|
20231020,122200,286035871,1598,1598,1598,1598,149
|
|
20231020,122100,285797769,1598,1600,1600,1598,1651
|
|
20231020,122000,283157871,1601,1600,1601,1600,828
|
|
20231020,121900,281833070,1600,1600,1600,1600,0
|
|
20231020,121800,281833070,1600,1600,1600,1600,0
|
|
20231020,121700,281833070,1600,1600,1600,1600,600
|
|
20231020,121600,280873070,1600,1600,1600,1600,0
|
|
20231020,121500,280873070,1600,1600,1600,1600,500
|
|
20231020,121400,280073070,1597,1600,1600,1597,68
|
|
20231020,121300,279964468,1600,1600,1600,1600,0
|
|
20231020,121200,279964468,1600,1600,1600,1600,499
|
|
20231020,121100,279166068,1600,1600,1600,1600,50
|
|
20231020,121000,279086068,1600,1600,1600,1600,50
|
|
20231020,120900,279006068,1600,1600,1600,1600,0
|
|
20231020,120800,279006068,1600,1600,1600,1600,0
|
|
20231020,120700,279006068,1600,1600,1600,1600,10
|
|
20231020,120600,278990068,1600,1600,1600,1600,0
|
|
20231020,120500,278990068,1600,1600,1600,1600,3
|
|
20231020,120400,278985268,1600,1600,1600,1600,39
|
|
20231020,120300,278922868,1598,1598,1598,1598,0
|
|
20231020,120200,278922868,1598,1598,1598,1598,0
|
|
20231020,120100,278922868,1598,1598,1598,1598,0
|
|
20231020,120000,278922868,1598,1591,1600,1591,3302
|
|
20231020,115900,273651081,1596,1596,1596,1596,1
|
|
20231020,115800,273649485,1596,1594,1596,1594,4835
|
|
20231020,115700,265941505,1594,1594,1594,1594,0
|
|
20231020,115600,265941505,1594,1594,1594,1594,0
|
|
20231020,115500,265941505,1594,1588,1594,1588,580
|
|
20231020,115400,265017279,1588,1588,1588,1588,0
|
|
20231020,115300,265017279,1588,1588,1588,1588,0
|
|
20231020,115200,265017279,1588,1588,1588,1588,0
|
|
20231020,115100,265017279,1588,1588,1588,1588,0
|
|
20231020,115000,265017279,1588,1588,1588,1588,10
|
|
20231020,114900,265001399,1587,1587,1587,1587,0
|
|
20231020,114800,265001399,1587,1587,1587,1587,0
|
|
20231020,114700,265001399,1587,1587,1587,1587,0
|
|
20231020,114600,265001399,1587,1587,1587,1587,0
|
|
20231020,114500,265001399,1587,1587,1587,1587,0
|
|
20231020,114400,265001399,1587,1588,1588,1587,1150
|
|
20231020,114300,263176199,1588,1588,1588,1588,0
|
|
20231020,114200,263176199,1588,1588,1588,1588,5339
|
|
20231020,114100,254697867,1596,1596,1596,1596,0
|
|
20231020,114000,254697867,1596,1596,1596,1596,0
|
|
20231020,113900,254697867,1596,1595,1596,1595,1474
|
|
20231020,113800,252346673,1587,1587,1587,1587,0
|
|
20231020,113700,252346673,1587,1587,1587,1587,0
|
|
20231020,113600,252346673,1587,1587,1587,1587,0
|
|
20231020,113500,252346673,1587,1587,1587,1587,0
|
|
20231020,113400,252346673,1587,1587,1587,1587,0
|
|
20231020,113300,252346673,1587,1587,1587,1587,0
|
|
20231020,113200,252346673,1587,1587,1587,1587,300
|
|
20231020,113100,251870573,1586,1586,1586,1586,1996
|
|
20231020,113000,248704917,1586,1586,1586,1586,321
|
|
20231020,112900,248195811,1586,1587,1587,1586,3236
|
|
20231020,112800,243061836,1588,1588,1588,1588,8
|
|
20231020,112700,243049132,1588,1599,1599,1588,1431
|
|
20231020,112600,240776693,1589,1589,1589,1589,868
|
|
20231020,112500,239397441,1589,1589,1589,1589,116
|
|
20231020,112400,239213117,1598,1598,1598,1598,0
|
|
20231020,112300,239213117,1598,1598,1598,1598,0
|
|
20231020,112200,239213117,1598,1598,1598,1598,110
|
|
20231020,112100,239037337,1589,1589,1589,1589,308
|
|
20231020,112000,238547925,1588,1588,1588,1588,0
|
|
20231020,111900,238547925,1588,1588,1588,1588,0
|
|
20231020,111800,238547925,1588,1588,1588,1588,0
|
|
20231020,111700,238547925,1588,1590,1590,1588,500
|
|
20231020,111600,237753203,1600,1600,1600,1600,0
|
|
20231020,111500,237753203,1600,1599,1600,1599,399
|
|
20231020,111400,237114832,1599,1599,1599,1599,0
|
|
20231020,111300,237114832,1599,1599,1599,1599,1
|
|
20231020,111200,237113233,1589,1589,1589,1589,0
|
|
20231020,111100,237113233,1589,1591,1591,1589,550
|
|
20231020,111000,236238757,1590,1590,1590,1590,278
|
|
20231020,110900,235796737,1590,1594,1594,1590,1260
|
|
20231020,110800,233791632,1595,1595,1595,1595,723
|
|
20231020,110700,232638447,1596,1596,1596,1596,201
|
|
20231020,110600,232317651,1596,1596,1596,1596,0
|
|
20231020,110500,232317651,1596,1596,1596,1596,1
|
|
20231020,110400,232316055,1604,1604,1604,1604,0
|
|
20231020,110300,232316055,1604,1604,1604,1604,0
|
|
20231020,110200,232316055,1604,1604,1604,1604,0
|
|
20231020,110100,232316055,1604,1604,1604,1604,0
|
|
20231020,110000,232316055,1604,1604,1604,1604,10
|
|
20231020,105900,232300015,1604,1604,1604,1604,0
|
|
20231020,105800,232300015,1604,1604,1604,1604,0
|
|
20231020,105700,232300015,1604,1604,1604,1604,0
|
|
20231020,105600,232300015,1604,1604,1604,1604,100
|
|
20231020,105500,232139615,1605,1605,1605,1605,0
|
|
20231020,105400,232139615,1605,1599,1605,1599,237
|
|
20231020,105300,231759865,1599,1599,1599,1599,0
|
|
20231020,105200,231759865,1599,1599,1599,1599,1
|
|
20231020,105100,231758266,1593,1593,1593,1593,0
|
|
20231020,105000,231758266,1593,1593,1593,1593,100
|
|
20231020,104900,231598966,1592,1592,1592,1592,1
|
|
20231020,104800,231597374,1599,1599,1599,1599,1
|
|
20231020,104700,231595775,1599,1591,1599,1591,6
|
|
20231020,104600,231586221,1591,1591,1591,1591,50
|
|
20231020,104500,231506671,1589,1589,1589,1589,0
|
|
20231020,104400,231506671,1589,1589,1589,1589,0
|
|
20231020,104300,231506671,1589,1589,1589,1589,0
|
|
20231020,104200,231506671,1589,1589,1589,1589,810
|
|
20231020,104100,230219581,1589,1590,1590,1589,212
|
|
20231020,104000,229882513,1590,1599,1600,1590,114
|
|
20231020,103900,229701186,1591,1591,1599,1591,100
|
|
20231020,103800,229541926,1590,1600,1600,1590,40
|
|
20231020,103700,229478226,1600,1600,1600,1600,100
|
|
20231020,103600,229318226,1599,1590,1599,1590,3
|
|
20231020,103500,229313439,1598,1598,1598,1598,0
|
|
20231020,103400,229313439,1598,1598,1598,1598,19
|
|
20231020,103300,229283077,1600,1600,1600,1600,1
|
|
20231020,103200,229281477,1588,1588,1588,1588,0
|
|
20231020,103100,229281477,1588,1589,1589,1588,3
|
|
20231020,103000,229276711,1603,1588,1603,1588,3
|
|
20231020,102900,229271932,1588,1594,1605,1588,1475
|
|
20231020,102800,226909687,1587,1594,1594,1587,2
|
|
20231020,102700,226906506,1586,1586,1586,1586,0
|
|
20231020,102600,226906506,1586,1586,1594,1586,4
|
|
20231020,102500,226900154,1586,1594,1594,1586,405
|
|
20231020,102400,226257816,1586,1586,1586,1586,180
|
|
20231020,102300,225972336,1586,1586,1586,1586,0
|
|
20231020,102200,225972336,1586,1586,1586,1586,18
|
|
20231020,102100,225943788,1595,1595,1595,1595,1
|
|
20231020,102000,225942193,1595,1588,1595,1585,2390
|
|
20231020,101900,222150399,1587,1587,1587,1587,0
|
|
20231020,101800,222150399,1587,1590,1590,1587,765
|
|
20231020,101700,220934052,1590,1587,1590,1587,815
|
|
20231020,101600,219638802,1585,1589,1590,1585,2001
|
|
20231020,101500,216457557,1585,1588,1589,1585,6417
|
|
20231020,101400,206261711,1584,1585,1585,1584,6508
|
|
20231020,101300,195946831,1588,1588,1588,1586,3576
|
|
20231020,101200,190269143,1588,1586,1588,1585,331
|
|
20231020,101100,189744273,1586,1587,1587,1586,2167
|
|
20231020,101000,186306508,1588,1591,1591,1588,9793
|
|
20231020,100900,170748522,1591,1591,1591,1591,211
|
|
20231020,100800,170412821,1590,1595,1595,1590,5003
|
|
20231020,100700,162456936,1595,1591,1595,1590,288
|
|
20231020,100600,161998744,1591,1595,1595,1591,1873
|
|
20231020,100500,159017841,1595,1590,1595,1590,89
|
|
20231020,100400,158876239,1591,1591,1596,1591,817
|
|
20231020,100300,157576387,1591,1591,1591,1591,0
|
|
20231020,100200,157576387,1591,1591,1591,1591,50
|
|
20231020,100100,157496837,1591,1599,1599,1591,11
|
|
20231020,100000,157479271,1599,1591,1599,1591,1300
|
|
20231020,095900,155410457,1591,1592,1592,1591,1459
|
|
20231020,095800,153089088,1591,1592,1592,1591,1634
|
|
20231020,095700,150488760,1599,1595,1599,1595,895
|
|
20231020,095600,149061207,1599,1599,1599,1599,30
|
|
20231020,095500,149013237,1599,1592,1599,1592,621
|
|
20231020,095400,148024598,1591,1592,1592,1591,312
|
|
20231020,095300,147527998,1592,1591,1592,1591,355
|
|
20231020,095200,146963192,1591,1591,1591,1591,1
|
|
20231020,095100,146961601,1592,1591,1592,1591,72
|
|
20231020,095000,146847048,1591,1591,1591,1591,1213
|
|
20231020,094900,144917165,1592,1592,1592,1592,523
|
|
20231020,094800,144084549,1594,1594,1594,1594,1
|
|
20231020,094700,144082955,1594,1591,1594,1591,5
|
|
20231020,094600,144074997,1591,1591,1591,1591,0
|
|
20231020,094500,144074997,1591,1591,1591,1591,1616
|
|
20231020,094400,141503941,1591,1592,1594,1591,1607
|
|
20231020,094300,138945293,1592,1593,1593,1592,301
|
|
20231020,094200,138465801,1592,1607,1608,1592,5690
|
|
20231020,094100,129381622,1598,1599,1608,1598,3526
|
|
20231020,094000,123746005,1599,1599,1599,1597,3285
|
|
20231020,093900,118497012,1600,1603,1603,1600,1741
|
|
20231020,093800,115710248,1603,1603,1603,1603,1115
|
|
20231020,093700,113922903,1607,1607,1607,1607,0
|
|
20231020,093600,113922903,1607,1607,1607,1607,1
|
|
20231020,093500,113921296,1606,1602,1606,1602,686
|
|
20231020,093400,112821580,1608,1609,1609,1608,29
|
|
20231020,093300,112774929,1601,1601,1601,1600,710
|
|
20231020,093200,111638529,1609,1601,1609,1601,7
|
|
20231020,093100,111627298,1606,1610,1611,1606,484
|
|
20231020,093000,110849965,1606,1598,1606,1598,96
|
|
20231020,092900,110695797,1608,1603,1608,1597,2501
|
|
20231020,092800,106695297,1602,1608,1608,1602,101
|
|
20231020,092700,106532895,1609,1601,1609,1601,7605
|
|
20231020,092600,94357282,1596,1596,1599,1596,801
|
|
20231020,092500,93078553,1596,1596,1596,1594,565
|
|
20231020,092400,92177196,1594,1598,1598,1594,1045
|
|
20231020,092300,90510769,1598,1598,1598,1598,0
|
|
20231020,092200,90510769,1598,1593,1598,1593,318
|
|
20231020,092100,90002670,1594,1596,1596,1593,950
|
|
20231020,092000,88486517,1592,1599,1599,1592,13382
|
|
20231020,091900,67116372,1598,1602,1602,1598,5545
|
|
20231020,091800,58241863,1602,1608,1608,1602,201
|
|
20231020,091700,57918711,1602,1601,1602,1601,70
|
|
20231020,091600,57806621,1608,1605,1608,1601,5782
|
|
20231020,091500,48545479,1609,1609,1612,1609,652
|
|
20231020,091400,47496408,1609,1605,1609,1605,1104
|
|
20231020,091300,45724484,1605,1605,1605,1605,0
|
|
20231020,091200,45724484,1605,1605,1605,1605,441
|
|
20231020,091100,45016679,1609,1609,1609,1609,1
|
|
20231020,091000,45015070,1604,1602,1604,1602,1395
|
|
20231020,090900,42779920,1605,1611,1611,1605,2299
|
|
20231020,090800,39087080,1611,1611,1611,1611,1421
|
|
20231020,090700,36797849,1606,1607,1607,1605,4399
|
|
20231020,090600,29736605,1608,1608,1608,1608,57
|
|
20231020,090500,29644949,1613,1610,1614,1606,2174
|
|
20231020,090400,26144813,1610,1601,1610,1601,1785
|
|
20231020,090300,23275759,1603,1604,1604,1601,6908
|
|
20231020,090200,12196848,1604,1604,1605,1604,53
|
|
20231020,090100,12111835,1604,1610,1610,1604,1954
|
|
20231020,090000,8970977,1610,1615,1615,1610,5566
|