619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,191600,375532060,1571,1571,1571,1571,8964
|
|
20231023,191500,375532060,1571,1571,1571,1571,0
|
|
20231023,191400,375532060,1571,1571,1571,1571,0
|
|
20231023,191300,375532060,1571,1571,1571,1571,0
|
|
20231023,191200,375532060,1571,1571,1571,1571,0
|
|
20231023,191100,375532060,1571,1571,1571,1571,0
|
|
20231023,191000,375532060,1571,1571,1571,1571,0
|
|
20231023,190900,375532060,1571,1571,1571,1571,0
|
|
20231023,190800,375532060,1571,1571,1571,1571,0
|
|
20231023,190700,375532060,1571,1571,1571,1571,0
|
|
20231023,190600,375532060,1571,1571,1571,1571,0
|
|
20231023,190500,375532060,1571,1571,1571,1571,0
|
|
20231023,190400,375532060,1571,1571,1571,1571,0
|
|
20231023,190300,375532060,1571,1571,1571,1571,0
|
|
20231023,190200,375532060,1571,1571,1571,1571,0
|
|
20231023,190100,375532060,1571,1571,1571,1571,0
|
|
20231023,190000,375532060,1571,1571,1571,1571,0
|
|
20231023,185900,375532060,1571,1571,1571,1571,0
|
|
20231023,185800,375532060,1571,1571,1571,1571,0
|
|
20231023,185700,375532060,1571,1571,1571,1571,0
|
|
20231023,185600,375532060,1571,1571,1571,1571,0
|
|
20231023,185500,375532060,1571,1571,1571,1571,0
|
|
20231023,185400,375532060,1571,1571,1571,1571,0
|
|
20231023,185300,375532060,1571,1571,1571,1571,0
|
|
20231023,185200,375532060,1571,1571,1571,1571,0
|
|
20231023,185100,375532060,1571,1571,1571,1571,0
|
|
20231023,185000,375532060,1571,1571,1571,1571,0
|
|
20231023,184900,375532060,1571,1571,1571,1571,0
|
|
20231023,184800,375532060,1571,1571,1571,1571,0
|
|
20231023,184700,375532060,1571,1571,1571,1571,0
|
|
20231023,184600,375532060,1571,1571,1571,1571,8964
|
|
20231023,184500,375532060,1571,1571,1571,1571,0
|
|
20231023,184400,375532060,1571,1571,1571,1571,0
|
|
20231023,184300,375532060,1571,1571,1571,1571,0
|
|
20231023,184200,375532060,1571,1571,1571,1571,0
|
|
20231023,184100,375532060,1571,1571,1571,1571,0
|
|
20231023,184000,375532060,1571,1571,1571,1571,0
|
|
20231023,183900,375532060,1571,1571,1571,1571,0
|
|
20231023,183800,375532060,1571,1571,1571,1571,0
|
|
20231023,183700,375532060,1571,1571,1571,1571,0
|
|
20231023,183600,375532060,1571,1571,1571,1571,0
|
|
20231023,183500,375532060,1571,1571,1571,1571,0
|
|
20231023,183400,375532060,1571,1571,1571,1571,0
|
|
20231023,183300,375532060,1571,1571,1571,1571,0
|
|
20231023,183200,375532060,1571,1571,1571,1571,0
|
|
20231023,183100,375532060,1571,1571,1571,1571,0
|
|
20231023,183000,375532060,1571,1571,1571,1571,0
|
|
20231023,182900,375532060,1571,1571,1571,1571,0
|
|
20231023,182800,375532060,1571,1571,1571,1571,0
|
|
20231023,182700,375532060,1571,1571,1571,1571,0
|
|
20231023,182600,375532060,1571,1571,1571,1571,0
|
|
20231023,182500,375532060,1571,1571,1571,1571,0
|
|
20231023,182400,375532060,1571,1571,1571,1571,0
|
|
20231023,182300,375532060,1571,1571,1571,1571,0
|
|
20231023,182200,375532060,1571,1571,1571,1571,0
|
|
20231023,182100,375532060,1571,1571,1571,1571,0
|
|
20231023,182000,375532060,1571,1571,1571,1571,0
|
|
20231023,181900,375532060,1571,1571,1571,1571,0
|
|
20231023,181800,375532060,1571,1571,1571,1571,0
|
|
20231023,181700,375532060,1571,1571,1571,1571,0
|
|
20231023,181600,375532060,1571,1571,1571,1571,8964
|
|
20231023,181500,375532060,1571,1571,1571,1571,0
|
|
20231023,181400,375532060,1571,1571,1571,1571,0
|
|
20231023,181300,375532060,1571,1571,1571,1571,0
|
|
20231023,181200,375532060,1571,1571,1571,1571,0
|
|
20231023,181100,375532060,1571,1571,1571,1571,0
|
|
20231023,181000,375532060,1571,1571,1571,1571,0
|
|
20231023,180900,375532060,1571,1571,1571,1571,0
|
|
20231023,180800,375532060,1571,1571,1571,1571,0
|
|
20231023,180700,375532060,1571,1571,1571,1571,0
|
|
20231023,180600,375532060,1571,1571,1571,1571,0
|
|
20231023,180500,375532060,1571,1571,1571,1571,0
|
|
20231023,180400,375532060,1571,1571,1571,1571,0
|
|
20231023,180300,375532060,1571,1571,1571,1571,0
|
|
20231023,180200,375532060,1571,1571,1571,1571,0
|
|
20231023,180100,375532060,1571,1571,1571,1571,0
|
|
20231023,180000,375532060,1571,1571,1571,1571,0
|
|
20231023,175900,375532060,1571,1571,1571,1571,0
|
|
20231023,175800,375532060,1571,1571,1571,1571,0
|
|
20231023,175700,375532060,1571,1571,1571,1571,0
|
|
20231023,175600,375532060,1571,1571,1571,1571,0
|
|
20231023,175500,375532060,1571,1571,1571,1571,0
|
|
20231023,175400,375532060,1571,1571,1571,1571,0
|
|
20231023,175300,375532060,1571,1571,1571,1571,0
|
|
20231023,175200,375532060,1571,1571,1571,1571,0
|
|
20231023,175100,375532060,1571,1571,1571,1571,0
|
|
20231023,175000,375532060,1571,1571,1571,1571,0
|
|
20231023,174900,375532060,1571,1571,1571,1571,0
|
|
20231023,174800,375532060,1571,1571,1571,1571,0
|
|
20231023,174700,375532060,1571,1571,1571,1571,0
|
|
20231023,174600,375532060,1571,1571,1571,1571,8964
|
|
20231023,174500,375532060,1571,1571,1571,1571,0
|
|
20231023,174400,375532060,1571,1571,1571,1571,0
|
|
20231023,174300,375532060,1571,1571,1571,1571,0
|
|
20231023,174200,375532060,1571,1571,1571,1571,0
|
|
20231023,174100,375532060,1571,1571,1571,1571,0
|
|
20231023,174000,375532060,1571,1571,1571,1571,0
|
|
20231023,173900,375532060,1571,1571,1571,1571,0
|
|
20231023,173800,375532060,1571,1571,1571,1571,0
|
|
20231023,173700,375532060,1571,1571,1571,1571,0
|
|
20231023,173600,375532060,1571,1571,1571,1571,0
|
|
20231023,173500,375532060,1571,1571,1571,1571,0
|
|
20231023,173400,375532060,1571,1571,1571,1571,0
|
|
20231023,173300,375532060,1571,1571,1571,1571,0
|
|
20231023,173200,375532060,1571,1571,1571,1571,0
|
|
20231023,173100,375532060,1571,1571,1571,1571,0
|
|
20231023,173000,375532060,1571,1571,1571,1571,0
|
|
20231023,172900,375532060,1571,1571,1571,1571,0
|
|
20231023,172800,375532060,1571,1571,1571,1571,0
|
|
20231023,172700,375532060,1571,1571,1571,1571,0
|
|
20231023,172600,375532060,1571,1571,1571,1571,0
|
|
20231023,172500,375532060,1571,1571,1571,1571,0
|
|
20231023,172400,375532060,1571,1571,1571,1571,0
|
|
20231023,172300,375532060,1571,1571,1571,1571,0
|
|
20231023,172200,375532060,1571,1571,1571,1571,0
|
|
20231023,172100,375532060,1571,1571,1571,1571,0
|
|
20231023,172000,375532060,1571,1571,1571,1571,0
|
|
20231023,171900,375532060,1571,1571,1571,1571,0
|
|
20231023,171800,375532060,1571,1571,1571,1571,0
|
|
20231023,171700,375532060,1571,1571,1571,1571,0
|
|
20231023,171600,375532060,1571,1571,1571,1571,8964
|
|
20231023,171500,375532060,1571,1571,1571,1571,0
|
|
20231023,171400,375532060,1571,1571,1571,1571,0
|
|
20231023,171300,375532060,1571,1571,1571,1571,0
|
|
20231023,171200,375532060,1571,1571,1571,1571,0
|
|
20231023,171100,375532060,1571,1571,1571,1571,0
|
|
20231023,171000,375532060,1571,1571,1571,1571,0
|
|
20231023,170900,375532060,1571,1571,1571,1571,0
|
|
20231023,170800,375532060,1571,1571,1571,1571,0
|
|
20231023,170700,375532060,1571,1571,1571,1571,0
|
|
20231023,170600,375532060,1571,1571,1571,1571,0
|
|
20231023,170500,375532060,1571,1571,1571,1571,0
|
|
20231023,170400,375532060,1571,1571,1571,1571,0
|
|
20231023,170300,375532060,1571,1571,1571,1571,0
|
|
20231023,170200,375532060,1571,1571,1571,1571,0
|
|
20231023,170100,375532060,1571,1571,1571,1571,0
|
|
20231023,170000,375532060,1571,1571,1571,1571,0
|
|
20231023,165900,375532060,1571,1571,1571,1571,0
|
|
20231023,165800,375532060,1571,1571,1571,1571,0
|
|
20231023,165700,375532060,1571,1571,1571,1571,0
|
|
20231023,165600,375532060,1571,1571,1571,1571,0
|
|
20231023,165500,375532060,1571,1571,1571,1571,0
|
|
20231023,165400,375532060,1571,1571,1571,1571,0
|
|
20231023,165300,375532060,1571,1571,1571,1571,0
|
|
20231023,165200,375532060,1571,1571,1571,1571,0
|
|
20231023,165100,375532060,1571,1571,1571,1571,0
|
|
20231023,165000,375532060,1571,1571,1571,1571,0
|
|
20231023,164900,375532060,1571,1571,1571,1571,0
|
|
20231023,164800,375532060,1571,1571,1571,1571,0
|
|
20231023,164700,375532060,1571,1571,1571,1571,0
|
|
20231023,164600,375532060,1571,1571,1571,1571,8964
|
|
20231023,164500,375532060,1571,1571,1571,1571,0
|
|
20231023,164400,375532060,1571,1571,1571,1571,0
|
|
20231023,164300,375532060,1571,1571,1571,1571,0
|
|
20231023,164200,375532060,1571,1571,1571,1571,0
|
|
20231023,164100,375532060,1571,1571,1571,1571,0
|
|
20231023,164000,375532060,1571,1571,1571,1571,0
|
|
20231023,163900,375532060,1571,1571,1571,1571,0
|
|
20231023,163800,375532060,1571,1571,1571,1571,0
|
|
20231023,163700,375532060,1571,1571,1571,1571,0
|
|
20231023,163600,375532060,1571,1571,1571,1571,0
|
|
20231023,163500,375532060,1571,1571,1571,1571,0
|
|
20231023,163400,375532060,1571,1571,1571,1571,0
|
|
20231023,163300,375532060,1571,1571,1571,1571,0
|
|
20231023,163200,375532060,1571,1571,1571,1571,0
|
|
20231023,163100,375532060,1571,1571,1571,1571,0
|
|
20231023,163000,375532060,1571,1571,1571,1571,0
|
|
20231023,162900,375532060,1571,1571,1571,1571,0
|
|
20231023,162800,375532060,1571,1571,1571,1571,0
|
|
20231023,162700,375532060,1571,1571,1571,1571,0
|
|
20231023,162600,375532060,1571,1571,1571,1571,0
|
|
20231023,162500,375532060,1571,1571,1571,1571,0
|
|
20231023,162400,375532060,1571,1571,1571,1571,0
|
|
20231023,162300,375532060,1571,1571,1571,1571,0
|
|
20231023,162200,375532060,1571,1571,1571,1571,0
|
|
20231023,162100,375532060,1571,1571,1571,1571,0
|
|
20231023,162000,375532060,1571,1571,1571,1571,0
|
|
20231023,161900,375532060,1571,1571,1571,1571,0
|
|
20231023,161800,375532060,1571,1571,1571,1571,0
|
|
20231023,161700,375532060,1571,1571,1571,1571,0
|
|
20231023,161600,375532060,1571,1571,1571,1571,8964
|
|
20231023,161500,375532060,1571,1571,1571,1571,0
|
|
20231023,161400,375532060,1571,1571,1571,1571,0
|
|
20231023,161300,375532060,1571,1571,1571,1571,0
|
|
20231023,161200,375532060,1571,1571,1571,1571,0
|
|
20231023,161100,375532060,1571,1571,1571,1571,0
|
|
20231023,161000,375532060,1571,1571,1571,1571,0
|
|
20231023,160900,375532060,1571,1571,1571,1571,0
|
|
20231023,160800,375532060,1571,1571,1571,1571,0
|
|
20231023,160700,375532060,1571,1571,1571,1571,0
|
|
20231023,160600,375532060,1571,1571,1571,1571,0
|
|
20231023,160500,375532060,1571,1571,1571,1571,0
|
|
20231023,160400,375532060,1571,1571,1571,1571,0
|
|
20231023,160300,375532060,1571,1571,1571,1571,0
|
|
20231023,160200,375532060,1571,1571,1571,1571,0
|
|
20231023,160100,375532060,1571,1571,1571,1571,0
|
|
20231023,160000,375532060,1571,1571,1571,1571,0
|
|
20231023,155900,375532060,1571,1571,1571,1571,0
|
|
20231023,155800,375532060,1571,1571,1571,1571,0
|
|
20231023,155700,375532060,1571,1571,1571,1571,0
|
|
20231023,155600,375532060,1571,1571,1571,1571,0
|
|
20231023,155500,375532060,1571,1571,1571,1571,0
|
|
20231023,155400,375532060,1571,1571,1571,1571,0
|
|
20231023,155300,375532060,1571,1571,1571,1571,0
|
|
20231023,155200,375532060,1571,1571,1571,1571,0
|
|
20231023,155100,375532060,1571,1571,1571,1571,0
|
|
20231023,155000,375532060,1571,1571,1571,1571,0
|
|
20231023,154900,375532060,1571,1571,1571,1571,0
|
|
20231023,154800,375532060,1571,1571,1571,1571,0
|
|
20231023,154700,375532060,1571,1571,1571,1571,0
|
|
20231023,154600,375532060,1571,1571,1571,1571,8964
|
|
20231023,154500,375532060,1571,1571,1571,1571,0
|
|
20231023,154400,375532060,1571,1571,1571,1571,0
|
|
20231023,154300,375532060,1571,1571,1571,1571,0
|
|
20231023,154200,375532060,1571,1571,1571,1571,0
|
|
20231023,154100,375532060,1571,1571,1571,1571,0
|
|
20231023,154000,375532060,1571,1571,1571,1571,0
|
|
20231023,153900,375532060,1571,1571,1571,1571,0
|
|
20231023,153800,375532060,1571,1571,1571,1571,0
|
|
20231023,153700,375532060,1571,1571,1571,1571,0
|
|
20231023,153600,375532060,1571,1571,1571,1571,0
|
|
20231023,153500,375532060,1571,1571,1571,1571,0
|
|
20231023,153400,375532060,1571,1571,1571,1571,0
|
|
20231023,153300,375532060,1571,1571,1571,1571,0
|
|
20231023,153200,375532060,1571,1571,1571,1571,0
|
|
20231023,153100,375532060,1571,1571,1571,1571,0
|
|
20231023,153000,375532060,1571,1571,1571,1571,8964
|
|
20231023,152900,361449616,1570,1570,1570,1570,0
|
|
20231023,152800,361449616,1570,1570,1570,1570,0
|
|
20231023,152700,361449616,1570,1570,1570,1570,0
|
|
20231023,152600,361449616,1570,1570,1570,1570,0
|
|
20231023,152500,361449616,1570,1570,1570,1570,0
|
|
20231023,152400,361449616,1570,1570,1570,1570,0
|
|
20231023,152300,361449616,1570,1570,1570,1570,0
|
|
20231023,152200,361449616,1570,1570,1570,1570,0
|
|
20231023,152100,361449616,1570,1570,1570,1570,0
|
|
20231023,152000,361449616,1570,1570,1570,1570,0
|
|
20231023,151900,361449616,1570,1570,1586,1570,146
|
|
20231023,151800,361218641,1570,1584,1586,1570,776
|
|
20231023,151700,359988285,1586,1577,1586,1569,518
|
|
20231023,151600,359174916,1585,1585,1585,1585,615
|
|
20231023,151500,358200141,1586,1586,1586,1577,263
|
|
20231023,151400,357783041,1577,1574,1577,1570,3159
|
|
20231023,151300,352802127,1574,1577,1590,1574,64
|
|
20231023,151200,352701227,1577,1578,1590,1577,169
|
|
20231023,151100,352434120,1578,1577,1590,1577,108
|
|
20231023,151000,352263440,1573,1585,1590,1573,43
|
|
20231023,150900,352195201,1585,1583,1590,1583,509
|
|
20231023,150800,351387300,1570,1570,1583,1570,289
|
|
20231023,150700,350929839,1582,1582,1582,1582,0
|
|
20231023,150600,350929839,1582,1582,1582,1582,18
|
|
20231023,150500,350901363,1579,1578,1579,1578,19
|
|
20231023,150400,350871364,1578,1578,1578,1578,255
|
|
20231023,150300,350468974,1578,1578,1578,1578,0
|
|
20231023,150200,350468974,1578,1571,1578,1569,805
|
|
20231023,150100,349205914,1569,1577,1577,1569,13
|
|
20231023,150000,349185432,1577,1577,1577,1577,26
|
|
20231023,145900,349144430,1577,1577,1577,1577,0
|
|
20231023,145800,349144430,1577,1569,1577,1569,3
|
|
20231023,145700,349139715,1569,1573,1573,1569,499
|
|
20231023,145600,348355246,1578,1578,1578,1578,0
|
|
20231023,145500,348355246,1578,1578,1578,1578,113
|
|
20231023,145400,348176932,1578,1578,1578,1578,0
|
|
20231023,145300,348176932,1578,1578,1578,1578,0
|
|
20231023,145200,348176932,1578,1578,1578,1578,2
|
|
20231023,145100,348173776,1570,1570,1570,1570,0
|
|
20231023,145000,348173776,1570,1570,1570,1570,0
|
|
20231023,144900,348173776,1570,1570,1570,1570,0
|
|
20231023,144800,348173776,1570,1570,1578,1570,2150
|
|
20231023,144700,344798268,1578,1578,1578,1578,0
|
|
20231023,144600,344798268,1578,1578,1578,1578,0
|
|
20231023,144500,344798268,1578,1570,1578,1570,854
|
|
20231023,144400,343457480,1568,1568,1568,1568,1000
|
|
20231023,144300,341889480,1568,1568,1568,1568,0
|
|
20231023,144200,341889480,1568,1570,1570,1568,913
|
|
20231023,144100,340457182,1574,1574,1574,1574,0
|
|
20231023,144000,340457182,1574,1574,1574,1574,0
|
|
20231023,143900,340457182,1574,1574,1574,1574,1
|
|
20231023,143800,340455608,1569,1569,1570,1569,603
|
|
20231023,143700,339508900,1570,1570,1570,1570,172
|
|
20231023,143600,339238860,1575,1575,1575,1575,2
|
|
20231023,143500,339235710,1575,1570,1575,1570,120
|
|
20231023,143400,339047300,1570,1568,1575,1568,1682
|
|
20231023,143300,336406579,1568,1571,1571,1568,5876
|
|
20231023,143200,327184477,1570,1579,1579,1570,6637
|
|
20231023,143100,316759851,1571,1574,1574,1571,5000
|
|
20231023,143000,308899270,1574,1574,1574,1574,32
|
|
20231023,142900,308848902,1573,1573,1573,1573,0
|
|
20231023,142800,308848902,1573,1573,1573,1573,0
|
|
20231023,142700,308848902,1573,1573,1573,1573,0
|
|
20231023,142600,308848902,1573,1573,1573,1573,1
|
|
20231023,142500,308847329,1579,1579,1579,1579,0
|
|
20231023,142400,308847329,1579,1579,1579,1579,0
|
|
20231023,142300,308847329,1579,1579,1579,1579,1
|
|
20231023,142200,308845750,1572,1574,1574,1572,1975
|
|
20231023,142100,305740758,1574,1579,1579,1574,10
|
|
20231023,142000,305725013,1575,1575,1575,1575,0
|
|
20231023,141900,305725013,1575,1575,1575,1575,52
|
|
20231023,141800,305643113,1575,1575,1575,1574,370
|
|
20231023,141700,305060623,1580,1580,1580,1580,0
|
|
20231023,141600,305060623,1580,1580,1580,1580,29
|
|
20231023,141500,305014803,1580,1580,1580,1574,109
|
|
20231023,141400,304843123,1574,1575,1580,1574,577
|
|
20231023,141300,303934349,1575,1577,1577,1575,2345
|
|
20231023,141200,300240576,1580,1580,1580,1580,0
|
|
20231023,141100,300240576,1580,1580,1580,1580,0
|
|
20231023,141000,300240576,1580,1580,1580,1580,0
|
|
20231023,140900,300240576,1580,1580,1580,1580,35
|
|
20231023,140800,300185276,1580,1580,1580,1580,926
|
|
20231023,140700,298722196,1581,1581,1581,1581,1
|
|
20231023,140600,298720615,1580,1580,1580,1580,74
|
|
20231023,140500,298603695,1580,1580,1580,1580,51
|
|
20231023,140400,298523115,1580,1577,1580,1577,4
|
|
20231023,140300,298516804,1575,1575,1575,1575,0
|
|
20231023,140200,298516804,1575,1575,1575,1575,0
|
|
20231023,140100,298516804,1575,1575,1575,1575,4
|
|
20231023,140000,298510504,1575,1576,1576,1575,100
|
|
20231023,135900,298352950,1581,1576,1581,1576,85
|
|
20231023,135800,298218985,1574,1574,1574,1574,0
|
|
20231023,135700,298218985,1574,1577,1577,1574,400
|
|
20231023,135600,297588883,1582,1582,1582,1582,1344
|
|
20231023,135500,295462675,1583,1583,1583,1583,1
|
|
20231023,135400,295461092,1580,1580,1580,1580,56
|
|
20231023,135300,295372612,1580,1580,1580,1580,0
|
|
20231023,135200,295372612,1580,1580,1580,1580,0
|
|
20231023,135100,295372612,1580,1580,1580,1580,0
|
|
20231023,135000,295372612,1580,1580,1580,1580,0
|
|
20231023,134900,295372612,1580,1580,1580,1580,15
|
|
20231023,134800,295348912,1583,1575,1583,1574,1724
|
|
20231023,134700,292623531,1583,1576,1583,1576,209
|
|
20231023,134600,292294140,1576,1576,1576,1576,28
|
|
20231023,134500,292250012,1583,1583,1583,1583,200
|
|
20231023,134400,291933412,1583,1577,1583,1577,198
|
|
20231023,134300,291621160,1583,1576,1583,1576,146
|
|
20231023,134200,291390175,1577,1577,1577,1577,224
|
|
20231023,134100,291036927,1583,1583,1583,1583,0
|
|
20231023,134000,291036927,1583,1583,1583,1583,0
|
|
20231023,133900,291036927,1583,1583,1583,1583,0
|
|
20231023,133800,291036927,1583,1583,1583,1583,1
|
|
20231023,133700,291035344,1577,1577,1577,1577,98
|
|
20231023,133600,290880798,1577,1577,1577,1577,1000
|
|
20231023,133500,289303798,1576,1583,1583,1574,1618
|
|
20231023,133400,286744446,1574,1574,1574,1574,2344
|
|
20231023,133300,283054990,1584,1579,1584,1574,5109
|
|
20231023,133200,275003995,1579,1579,1579,1578,305
|
|
20231023,133100,274522501,1586,1586,1586,1586,0
|
|
20231023,133000,274522501,1586,1586,1586,1586,0
|
|
20231023,132900,274522501,1586,1586,1586,1586,0
|
|
20231023,132800,274522501,1586,1586,1586,1586,0
|
|
20231023,132700,274522501,1586,1586,1586,1586,0
|
|
20231023,132600,274522501,1586,1586,1586,1586,1
|
|
20231023,132500,274520915,1581,1587,1587,1581,683
|
|
20231023,132400,273438794,1587,1585,1587,1579,144
|
|
20231023,132300,273210570,1585,1585,1585,1585,0
|
|
20231023,132200,273210570,1585,1585,1585,1585,0
|
|
20231023,132100,273210570,1585,1585,1585,1585,500
|
|
20231023,132000,272418070,1585,1585,1585,1585,0
|
|
20231023,131900,272418070,1585,1585,1585,1585,900
|
|
20231023,131800,270991570,1585,1585,1585,1585,0
|
|
20231023,131700,270991570,1585,1585,1585,1585,608
|
|
20231023,131600,270027890,1582,1580,1582,1580,414
|
|
20231023,131500,269373550,1575,1575,1575,1575,415
|
|
20231023,131400,268719925,1580,1580,1580,1580,0
|
|
20231023,131300,268719925,1580,1580,1580,1580,0
|
|
20231023,131200,268719925,1580,1579,1580,1579,204
|
|
20231023,131100,268397709,1575,1577,1577,1575,45
|
|
20231023,131000,268326746,1579,1579,1579,1579,100
|
|
20231023,130900,268168846,1580,1579,1580,1575,2738
|
|
20231023,130800,263845321,1579,1579,1579,1579,0
|
|
20231023,130700,263845321,1579,1579,1579,1579,0
|
|
20231023,130600,263845321,1579,1570,1579,1570,6
|
|
20231023,130500,263835892,1569,1569,1569,1569,0
|
|
20231023,130400,263835892,1569,1569,1569,1569,200
|
|
20231023,130300,263522092,1569,1569,1579,1569,5
|
|
20231023,130200,263514237,1579,1579,1579,1579,1
|
|
20231023,130100,263512658,1569,1569,1569,1569,300
|
|
20231023,130000,263041958,1575,1575,1575,1574,172
|
|
20231023,125900,262771076,1577,1578,1579,1568,172
|
|
20231023,125800,262500254,1577,1578,1578,1577,197
|
|
20231023,125700,262189584,1578,1579,1579,1578,84
|
|
20231023,125600,262056982,1579,1573,1579,1572,883
|
|
20231023,125500,260664036,1573,1582,1582,1573,2
|
|
20231023,125400,260660881,1572,1584,1593,1572,101
|
|
20231023,125300,260500804,1572,1560,1598,1560,1793
|
|
20231023,125200,257680865,1560,1571,1571,1560,12781
|
|
20231023,125100,237707238,1568,1574,1574,1568,5000
|
|
20231023,125000,229853704,1574,1574,1574,1574,10
|
|
20231023,124900,229837964,1573,1573,1573,1573,0
|
|
20231023,124800,229837964,1573,1573,1573,1573,138
|
|
20231023,124700,229620890,1573,1573,1573,1573,76
|
|
20231023,124600,229501342,1577,1574,1577,1569,3009
|
|
20231023,124500,224770194,1574,1580,1580,1574,11232
|
|
20231023,124400,207071834,1579,1583,1585,1579,8759
|
|
20231023,124300,193230307,1583,1587,1587,1583,2875
|
|
20231023,124200,188672193,1587,1589,1589,1587,504
|
|
20231023,124100,187871941,1589,1589,1589,1589,100
|
|
20231023,124000,187713041,1586,1586,1586,1586,0
|
|
20231023,123900,187713041,1586,1588,1588,1586,634
|
|
20231023,123800,186706251,1587,1587,1587,1587,10
|
|
20231023,123700,186690381,1588,1590,1590,1588,202
|
|
20231023,123600,186369601,1590,1589,1590,1587,1309
|
|
20231023,123500,184290569,1589,1589,1589,1589,0
|
|
20231023,123400,184290569,1589,1589,1589,1589,0
|
|
20231023,123300,184290569,1589,1589,1589,1589,0
|
|
20231023,123200,184290569,1589,1590,1590,1589,63
|
|
20231023,123100,184190433,1590,1590,1590,1590,1
|
|
20231023,123000,184188843,1590,1590,1590,1590,0
|
|
20231023,122900,184188843,1590,1590,1590,1590,0
|
|
20231023,122800,184188843,1590,1590,1590,1590,0
|
|
20231023,122700,184188843,1590,1590,1590,1590,100
|
|
20231023,122600,184029843,1590,1590,1590,1590,30
|
|
20231023,122500,183982143,1590,1590,1590,1590,0
|
|
20231023,122400,183982143,1590,1590,1590,1590,6
|
|
20231023,122300,183972603,1590,1590,1590,1590,0
|
|
20231023,122200,183972603,1590,1590,1590,1590,0
|
|
20231023,122100,183972603,1590,1590,1590,1590,0
|
|
20231023,122000,183972603,1590,1590,1590,1590,0
|
|
20231023,121900,183972603,1590,1590,1590,1590,0
|
|
20231023,121800,183972603,1590,1590,1590,1590,0
|
|
20231023,121700,183972603,1590,1589,1590,1589,54
|
|
20231023,121600,183886747,1588,1589,1589,1588,36
|
|
20231023,121500,183829549,1591,1591,1591,1591,0
|
|
20231023,121400,183829549,1591,1591,1591,1591,0
|
|
20231023,121300,183829549,1591,1591,1591,1591,979
|
|
20231023,121200,182271960,1591,1591,1591,1591,4
|
|
20231023,121100,182265596,1588,1588,1588,1588,132
|
|
20231023,121000,182055980,1588,1588,1588,1588,0
|
|
20231023,120900,182055980,1588,1588,1588,1588,0
|
|
20231023,120800,182055980,1588,1588,1588,1588,500
|
|
20231023,120700,181261980,1588,1588,1588,1588,0
|
|
20231023,120600,181261980,1588,1588,1588,1588,0
|
|
20231023,120500,181261980,1588,1591,1591,1588,51
|
|
20231023,120400,181180842,1591,1591,1591,1591,50
|
|
20231023,120300,181101292,1592,1591,1592,1591,2000
|
|
20231023,120200,177917328,1585,1585,1585,1585,277
|
|
20231023,120100,177478283,1593,1593,1593,1593,0
|
|
20231023,120000,177478283,1593,1593,1593,1593,10
|
|
20231023,115900,177462353,1595,1595,1595,1595,0
|
|
20231023,115800,177462353,1595,1595,1595,1595,0
|
|
20231023,115700,177462353,1595,1585,1595,1581,10018
|
|
20231023,115600,161613114,1585,1585,1585,1585,50
|
|
20231023,115500,161533864,1585,1590,1590,1585,10061
|
|
20231023,115400,145573237,1591,1591,1591,1591,0
|
|
20231023,115300,145573237,1591,1591,1591,1591,0
|
|
20231023,115200,145573237,1591,1591,1591,1591,0
|
|
20231023,115100,145573237,1591,1591,1591,1591,0
|
|
20231023,115000,145573237,1591,1591,1591,1591,178
|
|
20231023,114900,145290039,1591,1591,1591,1591,22
|
|
20231023,114800,145255037,1591,1591,1591,1591,0
|
|
20231023,114700,145255037,1591,1591,1591,1591,113
|
|
20231023,114600,145075254,1590,1590,1590,1590,0
|
|
20231023,114500,145075254,1590,1593,1593,1590,5000
|
|
20231023,114400,137120067,1594,1594,1594,1594,0
|
|
20231023,114300,137120067,1594,1595,1595,1594,736
|
|
20231023,114200,135946447,1594,1597,1597,1594,16434
|
|
20231023,114100,109722211,1597,1597,1597,1597,539
|
|
20231023,114000,108861428,1598,1598,1598,1598,22
|
|
20231023,113900,108826272,1597,1597,1597,1597,187
|
|
20231023,113800,108527633,1598,1598,1598,1598,0
|
|
20231023,113700,108527633,1598,1600,1600,1598,5127
|
|
20231023,113600,100330179,1600,1600,1600,1600,0
|
|
20231023,113500,100330179,1600,1600,1600,1600,0
|
|
20231023,113400,100330179,1600,1600,1600,1600,11
|
|
20231023,113300,100312579,1604,1604,1604,1604,0
|
|
20231023,113200,100312579,1604,1604,1604,1604,313
|
|
20231023,113100,99810527,1600,1600,1600,1600,0
|
|
20231023,113000,99810527,1600,1600,1600,1600,0
|
|
20231023,112900,99810527,1600,1600,1600,1600,0
|
|
20231023,112800,99810527,1600,1601,1601,1600,621
|
|
20231023,112700,98816867,1602,1602,1602,1602,0
|
|
20231023,112600,98816867,1602,1602,1602,1602,50
|
|
20231023,112500,98736767,1602,1602,1602,1602,0
|
|
20231023,112400,98736767,1602,1602,1602,1602,0
|
|
20231023,112300,98736767,1602,1601,1602,1601,3
|
|
20231023,112200,98731963,1601,1601,1601,1601,39
|
|
20231023,112100,98669524,1601,1601,1601,1601,0
|
|
20231023,112000,98669524,1601,1601,1601,1601,0
|
|
20231023,111900,98669524,1601,1600,1601,1600,4
|
|
20231023,111800,98663123,1600,1600,1600,1600,0
|
|
20231023,111700,98663123,1600,1599,1600,1599,1001
|
|
20231023,111600,97062523,1600,1600,1600,1600,25
|
|
20231023,111500,97022523,1600,1600,1600,1600,5
|
|
20231023,111400,97014523,1604,1604,1604,1604,0
|
|
20231023,111300,97014523,1604,1602,1605,1599,3209
|
|
20231023,111200,91879440,1602,1603,1603,1602,1140
|
|
20231023,111100,90053060,1602,1602,1602,1602,5
|
|
20231023,111000,90045050,1602,1602,1602,1602,6
|
|
20231023,110900,90035438,1602,1603,1603,1602,142
|
|
20231023,110800,89807817,1606,1606,1606,1606,0
|
|
20231023,110700,89807817,1606,1606,1606,1606,2
|
|
20231023,110600,89804605,1603,1603,1603,1603,187
|
|
20231023,110500,89504844,1606,1606,1606,1606,0
|
|
20231023,110400,89504844,1606,1606,1606,1606,0
|
|
20231023,110300,89504844,1606,1606,1606,1606,0
|
|
20231023,110200,89504844,1606,1606,1606,1606,0
|
|
20231023,110100,89504844,1606,1606,1606,1606,0
|
|
20231023,110000,89504844,1606,1606,1606,1606,1
|
|
20231023,105900,89503238,1606,1606,1606,1606,0
|
|
20231023,105800,89503238,1606,1606,1606,1606,0
|
|
20231023,105700,89503238,1606,1606,1606,1606,0
|
|
20231023,105600,89503238,1606,1606,1606,1606,0
|
|
20231023,105500,89503238,1606,1606,1606,1606,0
|
|
20231023,105400,89503238,1606,1602,1606,1602,4
|
|
20231023,105300,89496826,1602,1602,1602,1602,0
|
|
20231023,105200,89496826,1602,1602,1602,1602,0
|
|
20231023,105100,89496826,1602,1602,1602,1602,0
|
|
20231023,105000,89496826,1602,1602,1602,1602,0
|
|
20231023,104900,89496826,1602,1602,1602,1602,0
|
|
20231023,104800,89496826,1602,1602,1602,1602,0
|
|
20231023,104700,89496826,1602,1602,1602,1602,0
|
|
20231023,104600,89496826,1602,1602,1602,1602,0
|
|
20231023,104500,89496826,1602,1602,1602,1602,0
|
|
20231023,104400,89496826,1602,1602,1602,1602,1
|
|
20231023,104300,89495224,1600,1600,1600,1600,0
|
|
20231023,104200,89495224,1600,1601,1601,1600,3183
|
|
20231023,104100,84402423,1603,1603,1603,1603,0
|
|
20231023,104000,84402423,1603,1603,1603,1603,0
|
|
20231023,103900,84402423,1603,1603,1603,1603,0
|
|
20231023,103800,84402423,1603,1603,1603,1603,0
|
|
20231023,103700,84402423,1603,1603,1603,1603,100
|
|
20231023,103600,84242123,1603,1603,1603,1603,100
|
|
20231023,103500,84081823,1603,1603,1603,1603,0
|
|
20231023,103400,84081823,1603,1603,1603,1603,0
|
|
20231023,103300,84081823,1603,1603,1603,1603,10
|
|
20231023,103200,84065793,1605,1605,1605,1605,0
|
|
20231023,103100,84065793,1605,1605,1605,1605,5
|
|
20231023,103000,84057768,1605,1605,1605,1605,10
|
|
20231023,102900,84041718,1606,1606,1606,1606,0
|
|
20231023,102800,84041718,1606,1606,1606,1606,730
|
|
20231023,102700,82869338,1605,1600,1605,1600,150
|
|
20231023,102600,82628628,1600,1600,1600,1600,20
|
|
20231023,102500,82596628,1600,1600,1600,1600,0
|
|
20231023,102400,82596628,1600,1600,1600,1600,100
|
|
20231023,102300,82436628,1599,1599,1599,1599,103
|
|
20231023,102200,82271931,1599,1599,1599,1599,0
|
|
20231023,102100,82271931,1599,1599,1599,1599,0
|
|
20231023,102000,82271931,1599,1599,1599,1599,0
|
|
20231023,101900,82271931,1599,1599,1599,1599,22
|
|
20231023,101800,82236753,1599,1595,1599,1595,453
|
|
20231023,101700,81514214,1595,1598,1598,1595,486
|
|
20231023,101600,80738471,1599,1600,1600,1599,128
|
|
20231023,101500,80533699,1600,1600,1600,1600,0
|
|
20231023,101400,80533699,1600,1603,1603,1600,6
|
|
20231023,101300,80524093,1603,1603,1603,1603,0
|
|
20231023,101200,80524093,1603,1603,1603,1603,0
|
|
20231023,101100,80524093,1603,1603,1603,1603,0
|
|
20231023,101000,80524093,1603,1603,1603,1603,0
|
|
20231023,100900,80524093,1603,1603,1603,1603,5
|
|
20231023,100800,80516078,1604,1604,1604,1604,0
|
|
20231023,100700,80516078,1604,1600,1604,1600,565
|
|
20231023,100600,79611818,1601,1604,1604,1601,84
|
|
20231023,100500,79477331,1600,1600,1600,1600,2116
|
|
20231023,100400,76091731,1601,1601,1601,1601,0
|
|
20231023,100300,76091731,1601,1602,1602,1601,1160
|
|
20231023,100200,74233978,1605,1605,1605,1605,17
|
|
20231023,100100,74206693,1605,1605,1605,1605,0
|
|
20231023,100000,74206693,1605,1605,1605,1605,0
|
|
20231023,095900,74206693,1605,1605,1605,1605,0
|
|
20231023,095800,74206693,1605,1605,1605,1605,221
|
|
20231023,095700,73851988,1605,1605,1605,1605,1
|
|
20231023,095600,73850383,1602,1602,1602,1602,0
|
|
20231023,095500,73850383,1602,1602,1602,1602,20
|
|
20231023,095400,73818343,1601,1601,1601,1601,0
|
|
20231023,095300,73818343,1601,1601,1601,1601,0
|
|
20231023,095200,73818343,1601,1601,1601,1601,350
|
|
20231023,095100,73257993,1600,1600,1600,1600,0
|
|
20231023,095000,73257993,1600,1600,1600,1600,0
|
|
20231023,094900,73257993,1600,1600,1600,1600,0
|
|
20231023,094800,73257993,1600,1600,1600,1600,0
|
|
20231023,094700,73257993,1600,1600,1600,1600,0
|
|
20231023,094600,73257993,1600,1600,1600,1600,856
|
|
20231023,094500,71888393,1600,1600,1600,1600,0
|
|
20231023,094400,71888393,1600,1597,1600,1597,5453
|
|
20231023,094300,63165128,1598,1598,1598,1598,6
|
|
20231023,094200,63155540,1601,1606,1606,1601,137
|
|
20231023,094100,62936093,1599,1599,1599,1599,0
|
|
20231023,094000,62936093,1599,1599,1599,1599,0
|
|
20231023,093900,62936093,1599,1599,1599,1599,0
|
|
20231023,093800,62936093,1599,1601,1601,1599,68
|
|
20231023,093700,62827227,1601,1600,1601,1600,575
|
|
20231023,093600,61907213,1600,1600,1600,1600,15
|
|
20231023,093500,61883213,1599,1599,1599,1599,0
|
|
20231023,093400,61883213,1599,1599,1599,1599,18
|
|
20231023,093300,61854431,1597,1600,1600,1597,11
|
|
20231023,093200,61836834,1600,1601,1601,1597,6
|
|
20231023,093100,61827245,1601,1601,1601,1601,1
|
|
20231023,093000,61825644,1602,1589,1602,1589,15
|
|
20231023,092900,61801796,1608,1601,1608,1587,2498
|
|
20231023,092800,57823250,1608,1608,1608,1608,0
|
|
20231023,092700,57823250,1608,1599,1608,1599,5
|
|
20231023,092600,57815246,1598,1598,1598,1598,0
|
|
20231023,092500,57815246,1598,1598,1598,1598,312
|
|
20231023,092400,57316670,1598,1609,1609,1598,3033
|
|
20231023,092300,52463896,1598,1598,1598,1598,0
|
|
20231023,092200,52463896,1598,1607,1609,1598,5745
|
|
20231023,092100,43231706,1607,1607,1610,1607,4576
|
|
20231023,092000,35877276,1608,1599,1608,1598,1223
|
|
20231023,091900,33910843,1599,1599,1599,1599,180
|
|
20231023,091800,33623023,1597,1600,1600,1596,79
|
|
20231023,091700,33496843,1600,1601,1601,1600,60
|
|
20231023,091600,33400837,1600,1608,1608,1600,534
|
|
20231023,091500,32542198,1608,1604,1609,1597,522
|
|
20231023,091400,31702994,1604,1607,1607,1604,7
|
|
20231023,091300,31691749,1610,1610,1610,1604,66
|
|
20231023,091200,31585545,1610,1609,1610,1593,956
|
|
20231023,091100,30052453,1609,1608,1609,1608,1002
|
|
20231023,091000,28440236,1608,1601,1608,1601,1050
|
|
20231023,090900,26756854,1599,1599,1600,1599,186
|
|
20231023,090800,26459374,1595,1594,1595,1594,703
|
|
20231023,090700,25338090,1594,1591,1594,1590,321
|
|
20231023,090600,24827327,1591,1598,1598,1591,161
|
|
20231023,090500,24570056,1598,1598,1598,1598,1
|
|
20231023,090400,24568458,1590,1595,1597,1590,358
|
|
20231023,090300,23997115,1588,1596,1596,1588,501
|
|
20231023,090200,23201519,1596,1596,1596,1596,1
|
|
20231023,090100,23199923,1585,1582,1595,1581,5095
|
|
20231023,090000,15138687,1582,1585,1593,1581,9551
|