620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,191700,479243516,1656,1656,1656,1656,6312
|
|
20231025,191600,479243516,1656,1656,1656,1656,0
|
|
20231025,191500,479243516,1656,1656,1656,1656,0
|
|
20231025,191400,479243516,1656,1656,1656,1656,0
|
|
20231025,191300,479243516,1656,1656,1656,1656,0
|
|
20231025,191200,479243516,1656,1656,1656,1656,0
|
|
20231025,191100,479243516,1656,1656,1656,1656,0
|
|
20231025,191000,479243516,1656,1656,1656,1656,0
|
|
20231025,190900,479243516,1656,1656,1656,1656,0
|
|
20231025,190800,479243516,1656,1656,1656,1656,0
|
|
20231025,190700,479243516,1656,1656,1656,1656,0
|
|
20231025,190600,479243516,1656,1656,1656,1656,0
|
|
20231025,190500,479243516,1656,1656,1656,1656,0
|
|
20231025,190400,479243516,1656,1656,1656,1656,0
|
|
20231025,190300,479243516,1656,1656,1656,1656,0
|
|
20231025,190200,479243516,1656,1656,1656,1656,0
|
|
20231025,190100,479243516,1656,1656,1656,1656,0
|
|
20231025,190000,479243516,1656,1656,1656,1656,0
|
|
20231025,185900,479243516,1656,1656,1656,1656,0
|
|
20231025,185800,479243516,1656,1656,1656,1656,0
|
|
20231025,185700,479243516,1656,1656,1656,1656,0
|
|
20231025,185600,479243516,1656,1656,1656,1656,0
|
|
20231025,185500,479243516,1656,1656,1656,1656,0
|
|
20231025,185400,479243516,1656,1656,1656,1656,0
|
|
20231025,185300,479243516,1656,1656,1656,1656,0
|
|
20231025,185200,479243516,1656,1656,1656,1656,0
|
|
20231025,185100,479243516,1656,1656,1656,1656,0
|
|
20231025,185000,479243516,1656,1656,1656,1656,0
|
|
20231025,184900,479243516,1656,1656,1656,1656,0
|
|
20231025,184800,479243516,1656,1656,1656,1656,0
|
|
20231025,184700,479243516,1656,1656,1656,1656,6312
|
|
20231025,184600,479243516,1656,1656,1656,1656,0
|
|
20231025,184500,479243516,1656,1656,1656,1656,0
|
|
20231025,184400,479243516,1656,1656,1656,1656,0
|
|
20231025,184300,479243516,1656,1656,1656,1656,0
|
|
20231025,184200,479243516,1656,1656,1656,1656,0
|
|
20231025,184100,479243516,1656,1656,1656,1656,0
|
|
20231025,184000,479243516,1656,1656,1656,1656,0
|
|
20231025,183900,479243516,1656,1656,1656,1656,0
|
|
20231025,183800,479243516,1656,1656,1656,1656,0
|
|
20231025,183700,479243516,1656,1656,1656,1656,0
|
|
20231025,183600,479243516,1656,1656,1656,1656,0
|
|
20231025,183500,479243516,1656,1656,1656,1656,0
|
|
20231025,183400,479243516,1656,1656,1656,1656,0
|
|
20231025,183300,479243516,1656,1656,1656,1656,0
|
|
20231025,183200,479243516,1656,1656,1656,1656,0
|
|
20231025,183100,479243516,1656,1656,1656,1656,0
|
|
20231025,183000,479243516,1656,1656,1656,1656,0
|
|
20231025,182900,479243516,1656,1656,1656,1656,0
|
|
20231025,182800,479243516,1656,1656,1656,1656,0
|
|
20231025,182700,479243516,1656,1656,1656,1656,0
|
|
20231025,182600,479243516,1656,1656,1656,1656,0
|
|
20231025,182500,479243516,1656,1656,1656,1656,0
|
|
20231025,182400,479243516,1656,1656,1656,1656,0
|
|
20231025,182300,479243516,1656,1656,1656,1656,0
|
|
20231025,182200,479243516,1656,1656,1656,1656,0
|
|
20231025,182100,479243516,1656,1656,1656,1656,0
|
|
20231025,182000,479243516,1656,1656,1656,1656,0
|
|
20231025,181900,479243516,1656,1656,1656,1656,0
|
|
20231025,181800,479243516,1656,1656,1656,1656,0
|
|
20231025,181700,479243516,1656,1656,1656,1656,6312
|
|
20231025,181600,479243516,1656,1656,1656,1656,0
|
|
20231025,181500,479243516,1656,1656,1656,1656,0
|
|
20231025,181400,479243516,1656,1656,1656,1656,0
|
|
20231025,181300,479243516,1656,1656,1656,1656,0
|
|
20231025,181200,479243516,1656,1656,1656,1656,0
|
|
20231025,181100,479243516,1656,1656,1656,1656,0
|
|
20231025,181000,479243516,1656,1656,1656,1656,0
|
|
20231025,180900,479243516,1656,1656,1656,1656,0
|
|
20231025,180800,479243516,1656,1656,1656,1656,0
|
|
20231025,180700,479243516,1656,1656,1656,1656,0
|
|
20231025,180600,479243516,1656,1656,1656,1656,0
|
|
20231025,180500,479243516,1656,1656,1656,1656,0
|
|
20231025,180400,479243516,1656,1656,1656,1656,0
|
|
20231025,180300,479243516,1656,1656,1656,1656,0
|
|
20231025,180200,479243516,1656,1656,1656,1656,0
|
|
20231025,180100,479243516,1656,1656,1656,1656,0
|
|
20231025,180000,479243516,1656,1656,1656,1656,0
|
|
20231025,175900,479243516,1656,1656,1656,1656,0
|
|
20231025,175800,479243516,1656,1656,1656,1656,0
|
|
20231025,175700,479243516,1656,1656,1656,1656,0
|
|
20231025,175600,479243516,1656,1656,1656,1656,0
|
|
20231025,175500,479243516,1656,1656,1656,1656,0
|
|
20231025,175400,479243516,1656,1656,1656,1656,0
|
|
20231025,175300,479243516,1656,1656,1656,1656,0
|
|
20231025,175200,479243516,1656,1656,1656,1656,0
|
|
20231025,175100,479243516,1656,1656,1656,1656,0
|
|
20231025,175000,479243516,1656,1656,1656,1656,0
|
|
20231025,174900,479243516,1656,1656,1656,1656,0
|
|
20231025,174800,479243516,1656,1656,1656,1656,0
|
|
20231025,174700,479243516,1656,1656,1656,1656,6312
|
|
20231025,174600,479243516,1656,1656,1656,1656,0
|
|
20231025,174500,479243516,1656,1656,1656,1656,0
|
|
20231025,174400,479243516,1656,1656,1656,1656,0
|
|
20231025,174300,479243516,1656,1656,1656,1656,0
|
|
20231025,174200,479243516,1656,1656,1656,1656,0
|
|
20231025,174100,479243516,1656,1656,1656,1656,0
|
|
20231025,174000,479243516,1656,1656,1656,1656,0
|
|
20231025,173900,479243516,1656,1656,1656,1656,0
|
|
20231025,173800,479243516,1656,1656,1656,1656,0
|
|
20231025,173700,479243516,1656,1656,1656,1656,0
|
|
20231025,173600,479243516,1656,1656,1656,1656,0
|
|
20231025,173500,479243516,1656,1656,1656,1656,0
|
|
20231025,173400,479243516,1656,1656,1656,1656,0
|
|
20231025,173300,479243516,1656,1656,1656,1656,0
|
|
20231025,173200,479243516,1656,1656,1656,1656,0
|
|
20231025,173100,479243516,1656,1656,1656,1656,0
|
|
20231025,173000,479243516,1656,1656,1656,1656,0
|
|
20231025,172900,479243516,1656,1656,1656,1656,0
|
|
20231025,172800,479243516,1656,1656,1656,1656,0
|
|
20231025,172700,479243516,1656,1656,1656,1656,0
|
|
20231025,172600,479243516,1656,1656,1656,1656,0
|
|
20231025,172500,479243516,1656,1656,1656,1656,0
|
|
20231025,172400,479243516,1656,1656,1656,1656,0
|
|
20231025,172300,479243516,1656,1656,1656,1656,0
|
|
20231025,172200,479243516,1656,1656,1656,1656,0
|
|
20231025,172100,479243516,1656,1656,1656,1656,0
|
|
20231025,172000,479243516,1656,1656,1656,1656,0
|
|
20231025,171900,479243516,1656,1656,1656,1656,0
|
|
20231025,171800,479243516,1656,1656,1656,1656,0
|
|
20231025,171700,479243516,1656,1656,1656,1656,6312
|
|
20231025,171600,479243516,1656,1656,1656,1656,0
|
|
20231025,171500,479243516,1656,1656,1656,1656,0
|
|
20231025,171400,479243516,1656,1656,1656,1656,0
|
|
20231025,171300,479243516,1656,1656,1656,1656,0
|
|
20231025,171200,479243516,1656,1656,1656,1656,0
|
|
20231025,171100,479243516,1656,1656,1656,1656,0
|
|
20231025,171000,479243516,1656,1656,1656,1656,0
|
|
20231025,170900,479243516,1656,1656,1656,1656,0
|
|
20231025,170800,479243516,1656,1656,1656,1656,0
|
|
20231025,170700,479243516,1656,1656,1656,1656,0
|
|
20231025,170600,479243516,1656,1656,1656,1656,0
|
|
20231025,170500,479243516,1656,1656,1656,1656,0
|
|
20231025,170400,479243516,1656,1656,1656,1656,0
|
|
20231025,170300,479243516,1656,1656,1656,1656,0
|
|
20231025,170200,479243516,1656,1656,1656,1656,0
|
|
20231025,170100,479243516,1656,1656,1656,1656,0
|
|
20231025,170000,479243516,1656,1656,1656,1656,0
|
|
20231025,165900,479243516,1656,1656,1656,1656,0
|
|
20231025,165800,479243516,1656,1656,1656,1656,0
|
|
20231025,165700,479243516,1656,1656,1656,1656,0
|
|
20231025,165600,479243516,1656,1656,1656,1656,0
|
|
20231025,165500,479243516,1656,1656,1656,1656,0
|
|
20231025,165400,479243516,1656,1656,1656,1656,0
|
|
20231025,165300,479243516,1656,1656,1656,1656,0
|
|
20231025,165200,479243516,1656,1656,1656,1656,0
|
|
20231025,165100,479243516,1656,1656,1656,1656,0
|
|
20231025,165000,479243516,1656,1656,1656,1656,0
|
|
20231025,164900,479243516,1656,1656,1656,1656,0
|
|
20231025,164800,479243516,1656,1656,1656,1656,0
|
|
20231025,164700,479243516,1656,1656,1656,1656,6312
|
|
20231025,164600,479243516,1656,1656,1656,1656,0
|
|
20231025,164500,479243516,1656,1656,1656,1656,0
|
|
20231025,164400,479243516,1656,1656,1656,1656,0
|
|
20231025,164300,479243516,1656,1656,1656,1656,0
|
|
20231025,164200,479243516,1656,1656,1656,1656,0
|
|
20231025,164100,479243516,1656,1656,1656,1656,0
|
|
20231025,164000,479243516,1656,1656,1656,1656,0
|
|
20231025,163900,479243516,1656,1656,1656,1656,0
|
|
20231025,163800,479243516,1656,1656,1656,1656,0
|
|
20231025,163700,479243516,1656,1656,1656,1656,0
|
|
20231025,163600,479243516,1656,1656,1656,1656,0
|
|
20231025,163500,479243516,1656,1656,1656,1656,0
|
|
20231025,163400,479243516,1656,1656,1656,1656,0
|
|
20231025,163300,479243516,1656,1656,1656,1656,0
|
|
20231025,163200,479243516,1656,1656,1656,1656,0
|
|
20231025,163100,479243516,1656,1656,1656,1656,0
|
|
20231025,163000,479243516,1656,1656,1656,1656,0
|
|
20231025,162900,479243516,1656,1656,1656,1656,0
|
|
20231025,162800,479243516,1656,1656,1656,1656,0
|
|
20231025,162700,479243516,1656,1656,1656,1656,0
|
|
20231025,162600,479243516,1656,1656,1656,1656,0
|
|
20231025,162500,479243516,1656,1656,1656,1656,0
|
|
20231025,162400,479243516,1656,1656,1656,1656,0
|
|
20231025,162300,479243516,1656,1656,1656,1656,0
|
|
20231025,162200,479243516,1656,1656,1656,1656,0
|
|
20231025,162100,479243516,1656,1656,1656,1656,0
|
|
20231025,162000,479243516,1656,1656,1656,1656,0
|
|
20231025,161900,479243516,1656,1656,1656,1656,0
|
|
20231025,161800,479243516,1656,1656,1656,1656,0
|
|
20231025,161700,479243516,1656,1656,1656,1656,6312
|
|
20231025,161600,479243516,1656,1656,1656,1656,0
|
|
20231025,161500,479243516,1656,1656,1656,1656,0
|
|
20231025,161400,479243516,1656,1656,1656,1656,0
|
|
20231025,161300,479243516,1656,1656,1656,1656,0
|
|
20231025,161200,479243516,1656,1656,1656,1656,0
|
|
20231025,161100,479243516,1656,1656,1656,1656,0
|
|
20231025,161000,479243516,1656,1656,1656,1656,0
|
|
20231025,160900,479243516,1656,1656,1656,1656,0
|
|
20231025,160800,479243516,1656,1656,1656,1656,0
|
|
20231025,160700,479243516,1656,1656,1656,1656,0
|
|
20231025,160600,479243516,1656,1656,1656,1656,0
|
|
20231025,160500,479243516,1656,1656,1656,1656,0
|
|
20231025,160400,479243516,1656,1656,1656,1656,0
|
|
20231025,160300,479243516,1656,1656,1656,1656,0
|
|
20231025,160200,479243516,1656,1656,1656,1656,0
|
|
20231025,160100,479243516,1656,1656,1656,1656,0
|
|
20231025,160000,479243516,1656,1656,1656,1656,0
|
|
20231025,155900,479243516,1656,1656,1656,1656,0
|
|
20231025,155800,479243516,1656,1656,1656,1656,0
|
|
20231025,155700,479243516,1656,1656,1656,1656,0
|
|
20231025,155600,479243516,1656,1656,1656,1656,0
|
|
20231025,155500,479243516,1656,1656,1656,1656,0
|
|
20231025,155400,479243516,1656,1656,1656,1656,0
|
|
20231025,155300,479243516,1656,1656,1656,1656,0
|
|
20231025,155200,479243516,1656,1656,1656,1656,0
|
|
20231025,155100,479243516,1656,1656,1656,1656,0
|
|
20231025,155000,479243516,1656,1656,1656,1656,0
|
|
20231025,154900,479243516,1656,1656,1656,1656,0
|
|
20231025,154800,479243516,1656,1656,1656,1656,0
|
|
20231025,154700,479243516,1656,1656,1656,1656,6312
|
|
20231025,154600,479243516,1656,1656,1656,1656,0
|
|
20231025,154500,479243516,1656,1656,1656,1656,0
|
|
20231025,154400,479243516,1656,1656,1656,1656,0
|
|
20231025,154300,479243516,1656,1656,1656,1656,0
|
|
20231025,154200,479243516,1656,1656,1656,1656,0
|
|
20231025,154100,479243516,1656,1656,1656,1656,0
|
|
20231025,154000,479243516,1656,1656,1656,1656,0
|
|
20231025,153900,479243516,1656,1656,1656,1656,0
|
|
20231025,153800,479243516,1656,1656,1656,1656,0
|
|
20231025,153700,479243516,1656,1656,1656,1656,0
|
|
20231025,153600,479243516,1656,1656,1656,1656,0
|
|
20231025,153500,479243516,1656,1656,1656,1656,0
|
|
20231025,153400,479243516,1656,1656,1656,1656,0
|
|
20231025,153300,479243516,1656,1656,1656,1656,0
|
|
20231025,153200,479243516,1656,1656,1656,1656,0
|
|
20231025,153100,479243516,1656,1656,1656,1656,0
|
|
20231025,153000,479243516,1656,1656,1656,1656,6312
|
|
20231025,152900,468790844,1653,1653,1653,1653,0
|
|
20231025,152800,468790844,1653,1653,1653,1653,0
|
|
20231025,152700,468790844,1653,1653,1653,1653,0
|
|
20231025,152600,468790844,1653,1653,1653,1653,0
|
|
20231025,152500,468790844,1653,1653,1653,1653,0
|
|
20231025,152400,468790844,1653,1653,1653,1653,0
|
|
20231025,152300,468790844,1653,1653,1653,1653,0
|
|
20231025,152200,468790844,1653,1653,1653,1653,0
|
|
20231025,152100,468790844,1653,1653,1653,1653,0
|
|
20231025,152000,468790844,1653,1653,1653,1653,0
|
|
20231025,151900,468790844,1653,1651,1653,1648,1551
|
|
20231025,151800,466233222,1651,1650,1651,1650,161
|
|
20231025,151700,465967565,1650,1650,1650,1650,1008
|
|
20231025,151600,464304365,1650,1650,1650,1650,0
|
|
20231025,151500,464304365,1650,1646,1650,1646,61
|
|
20231025,151400,464203951,1650,1648,1650,1648,678
|
|
20231025,151300,463086472,1648,1646,1648,1646,2
|
|
20231025,151200,463083178,1646,1646,1646,1646,153
|
|
20231025,151100,462831340,1648,1648,1648,1648,68
|
|
20231025,151000,462719276,1648,1648,1648,1648,20
|
|
20231025,150900,462686316,1648,1648,1648,1648,0
|
|
20231025,150800,462686316,1648,1646,1648,1646,1426
|
|
20231025,150700,460336999,1646,1646,1646,1646,0
|
|
20231025,150600,460336999,1646,1646,1646,1646,0
|
|
20231025,150500,460336999,1646,1646,1646,1646,0
|
|
20231025,150400,460336999,1646,1646,1646,1646,809
|
|
20231025,150300,459005385,1646,1646,1646,1646,0
|
|
20231025,150200,459005385,1646,1645,1646,1645,6
|
|
20231025,150100,458995514,1645,1645,1646,1645,873
|
|
20231025,150000,457559348,1642,1642,1645,1642,2574
|
|
20231025,145900,453332837,1645,1645,1645,1645,0
|
|
20231025,145800,453332837,1645,1645,1645,1645,0
|
|
20231025,145700,453332837,1645,1645,1645,1645,0
|
|
20231025,145600,453332837,1645,1645,1645,1645,0
|
|
20231025,145500,453332837,1645,1645,1645,1645,0
|
|
20231025,145400,453332837,1645,1645,1645,1645,0
|
|
20231025,145300,453332837,1645,1645,1645,1640,12
|
|
20231025,145200,453313122,1640,1640,1640,1640,610
|
|
20231025,145100,452312722,1640,1640,1640,1640,200
|
|
20231025,145000,451984722,1640,1641,1641,1640,832
|
|
20231025,144900,450619510,1641,1641,1641,1641,49
|
|
20231025,144800,450539101,1641,1640,1641,1640,224
|
|
20231025,144700,450171740,1641,1640,1641,1640,510
|
|
20231025,144600,449334840,1641,1641,1641,1641,32
|
|
20231025,144500,449282328,1641,1642,1642,1641,1328
|
|
20231025,144400,447102983,1641,1642,1642,1641,347
|
|
20231025,144300,446533554,1642,1641,1643,1641,274
|
|
20231025,144200,446083917,1641,1641,1641,1641,989
|
|
20231025,144100,444460968,1640,1641,1641,1640,1000
|
|
20231025,144000,442820058,1645,1645,1645,1645,1
|
|
20231025,143900,442818413,1642,1642,1642,1642,1000
|
|
20231025,143800,441176413,1645,1645,1645,1645,300
|
|
20231025,143700,440682913,1647,1647,1647,1647,0
|
|
20231025,143600,440682913,1647,1643,1647,1643,10
|
|
20231025,143500,440666479,1641,1642,1642,1641,1158
|
|
20231025,143400,438766049,1643,1642,1643,1642,334
|
|
20231025,143300,438217620,1643,1642,1643,1642,1679
|
|
20231025,143200,435460620,1643,1647,1647,1643,5012
|
|
20231025,143100,427222217,1646,1646,1646,1646,0
|
|
20231025,143000,427222217,1646,1646,1646,1646,764
|
|
20231025,142900,425964673,1646,1646,1646,1646,100
|
|
20231025,142800,425800073,1646,1646,1646,1646,0
|
|
20231025,142700,425800073,1646,1646,1646,1646,108
|
|
20231025,142600,425622305,1647,1647,1647,1647,0
|
|
20231025,142500,425622305,1647,1647,1647,1647,0
|
|
20231025,142400,425622305,1647,1646,1647,1646,503
|
|
20231025,142300,424794267,1647,1647,1647,1647,0
|
|
20231025,142200,424794267,1647,1647,1647,1647,0
|
|
20231025,142100,424794267,1647,1647,1647,1647,130
|
|
20231025,142000,424580157,1647,1646,1647,1646,200
|
|
20231025,141900,424250857,1647,1647,1647,1647,0
|
|
20231025,141800,424250857,1647,1646,1647,1646,200
|
|
20231025,141700,423921557,1648,1648,1648,1648,0
|
|
20231025,141600,423921557,1648,1648,1648,1648,0
|
|
20231025,141500,423921557,1648,1648,1648,1648,0
|
|
20231025,141400,423921557,1648,1648,1648,1648,10
|
|
20231025,141300,423905077,1648,1648,1648,1648,0
|
|
20231025,141200,423905077,1648,1645,1648,1645,403
|
|
20231025,141100,423242139,1647,1647,1647,1647,0
|
|
20231025,141000,423242139,1647,1647,1647,1647,0
|
|
20231025,140900,423242139,1647,1645,1647,1645,850
|
|
20231025,140800,421842489,1646,1646,1646,1646,616
|
|
20231025,140700,420828553,1645,1645,1645,1645,0
|
|
20231025,140600,420828553,1645,1645,1645,1645,0
|
|
20231025,140500,420828553,1645,1645,1645,1645,20
|
|
20231025,140400,420795653,1645,1645,1645,1645,0
|
|
20231025,140300,420795653,1645,1645,1645,1645,500
|
|
20231025,140200,419973153,1645,1645,1645,1645,0
|
|
20231025,140100,419973153,1645,1645,1645,1645,0
|
|
20231025,140000,419973153,1645,1645,1645,1645,0
|
|
20231025,135900,419973153,1645,1645,1645,1645,0
|
|
20231025,135800,419973153,1645,1645,1645,1645,63
|
|
20231025,135700,419869518,1646,1646,1646,1646,0
|
|
20231025,135600,419869518,1646,1646,1646,1646,109
|
|
20231025,135500,419690104,1645,1645,1645,1645,0
|
|
20231025,135400,419690104,1645,1645,1645,1645,90
|
|
20231025,135300,419542054,1646,1646,1646,1646,0
|
|
20231025,135200,419542054,1646,1646,1646,1646,0
|
|
20231025,135100,419542054,1646,1646,1646,1646,0
|
|
20231025,135000,419542054,1646,1646,1646,1646,0
|
|
20231025,134900,419542054,1646,1646,1646,1646,0
|
|
20231025,134800,419542054,1646,1646,1646,1646,1
|
|
20231025,134700,419540408,1647,1647,1647,1647,0
|
|
20231025,134600,419540408,1647,1647,1647,1647,0
|
|
20231025,134500,419540408,1647,1647,1647,1647,100
|
|
20231025,134400,419375708,1646,1646,1646,1646,0
|
|
20231025,134300,419375708,1646,1646,1646,1646,100
|
|
20231025,134200,419211108,1645,1645,1645,1645,100
|
|
20231025,134100,419046608,1644,1644,1644,1644,200
|
|
20231025,134000,418717808,1644,1644,1644,1644,102
|
|
20231025,133900,418550120,1644,1644,1644,1644,500
|
|
20231025,133800,417728120,1644,1644,1644,1644,0
|
|
20231025,133700,417728120,1644,1645,1645,1644,3000
|
|
20231025,133600,412794168,1645,1645,1645,1645,100
|
|
20231025,133500,412629668,1645,1645,1645,1645,70
|
|
20231025,133400,412514518,1646,1646,1646,1646,1
|
|
20231025,133300,412512872,1647,1645,1647,1645,61
|
|
20231025,133200,412412525,1645,1645,1645,1645,1
|
|
20231025,133100,412410880,1645,1645,1645,1645,0
|
|
20231025,133000,412410880,1645,1645,1645,1645,3000
|
|
20231025,132900,407475880,1648,1648,1648,1648,0
|
|
20231025,132800,407475880,1648,1648,1648,1648,0
|
|
20231025,132700,407475880,1648,1648,1648,1648,0
|
|
20231025,132600,407475880,1648,1648,1648,1648,0
|
|
20231025,132500,407475880,1648,1648,1648,1648,35
|
|
20231025,132400,407418200,1648,1648,1648,1648,0
|
|
20231025,132300,407418200,1648,1649,1649,1648,4
|
|
20231025,132200,407411606,1649,1649,1649,1649,41
|
|
20231025,132100,407343997,1649,1644,1649,1644,1043
|
|
20231025,132000,405629130,1649,1649,1649,1649,97
|
|
20231025,131900,405469177,1651,1651,1651,1651,0
|
|
20231025,131800,405469177,1651,1651,1651,1651,0
|
|
20231025,131700,405469177,1651,1651,1651,1651,0
|
|
20231025,131600,405469177,1651,1651,1651,1651,0
|
|
20231025,131500,405469177,1651,1651,1651,1651,0
|
|
20231025,131400,405469177,1651,1651,1651,1651,0
|
|
20231025,131300,405469177,1651,1651,1651,1651,2
|
|
20231025,131200,405465875,1651,1649,1651,1644,871
|
|
20231025,131100,404033059,1652,1652,1652,1652,0
|
|
20231025,131000,404033059,1652,1652,1652,1652,0
|
|
20231025,130900,404033059,1652,1650,1652,1650,921
|
|
20231025,130800,402511667,1650,1652,1652,1650,99
|
|
20231025,130700,402348229,1655,1655,1655,1655,0
|
|
20231025,130600,402348229,1655,1655,1655,1655,0
|
|
20231025,130500,402348229,1655,1655,1655,1655,0
|
|
20231025,130400,402348229,1655,1655,1655,1655,0
|
|
20231025,130300,402348229,1655,1655,1655,1655,0
|
|
20231025,130200,402348229,1655,1655,1655,1655,0
|
|
20231025,130100,402348229,1655,1655,1655,1655,0
|
|
20231025,130000,402348229,1655,1655,1655,1655,0
|
|
20231025,125900,402348229,1655,1655,1655,1655,0
|
|
20231025,125800,402348229,1655,1655,1655,1655,0
|
|
20231025,125700,402348229,1655,1655,1655,1655,0
|
|
20231025,125600,402348229,1655,1655,1655,1655,0
|
|
20231025,125500,402348229,1655,1655,1655,1655,4
|
|
20231025,125400,402341609,1650,1650,1650,1650,0
|
|
20231025,125300,402341609,1650,1650,1650,1650,0
|
|
20231025,125200,402341609,1650,1650,1650,1650,0
|
|
20231025,125100,402341609,1650,1650,1650,1650,1461
|
|
20231025,125000,399930959,1650,1650,1650,1650,0
|
|
20231025,124900,399930959,1650,1650,1650,1650,1505
|
|
20231025,124800,397447709,1650,1650,1650,1650,0
|
|
20231025,124700,397447709,1650,1650,1650,1650,0
|
|
20231025,124600,397447709,1650,1650,1650,1650,0
|
|
20231025,124500,397447709,1650,1650,1650,1650,0
|
|
20231025,124400,397447709,1650,1650,1650,1650,0
|
|
20231025,124300,397447709,1650,1650,1650,1650,0
|
|
20231025,124200,397447709,1650,1650,1650,1650,0
|
|
20231025,124100,397447709,1650,1650,1650,1650,0
|
|
20231025,124000,397447709,1650,1650,1650,1650,100
|
|
20231025,123900,397282709,1650,1650,1650,1650,0
|
|
20231025,123800,397282709,1650,1650,1650,1650,0
|
|
20231025,123700,397282709,1650,1650,1650,1650,0
|
|
20231025,123600,397282709,1650,1650,1650,1650,0
|
|
20231025,123500,397282709,1650,1650,1650,1650,102
|
|
20231025,123400,397114409,1650,1650,1650,1647,2879
|
|
20231025,123300,392369251,1649,1650,1650,1649,515
|
|
20231025,123200,391519502,1650,1650,1650,1650,0
|
|
20231025,123100,391519502,1650,1650,1650,1650,0
|
|
20231025,123000,391519502,1650,1650,1650,1650,0
|
|
20231025,122900,391519502,1650,1650,1650,1650,0
|
|
20231025,122800,391519502,1650,1650,1650,1650,10
|
|
20231025,122700,391503002,1650,1650,1650,1650,0
|
|
20231025,122600,391503002,1650,1656,1656,1650,1100
|
|
20231025,122500,389685651,1656,1656,1656,1656,300
|
|
20231025,122400,389188851,1656,1656,1656,1656,0
|
|
20231025,122300,389188851,1656,1656,1656,1656,0
|
|
20231025,122200,389188851,1656,1656,1656,1656,0
|
|
20231025,122100,389188851,1656,1655,1656,1655,134
|
|
20231025,122000,388966958,1653,1653,1655,1653,135
|
|
20231025,121900,388743753,1654,1658,1658,1654,2806
|
|
20231025,121800,384098473,1657,1657,1657,1657,0
|
|
20231025,121700,384098473,1657,1657,1657,1657,61
|
|
20231025,121600,383997396,1658,1658,1658,1658,192
|
|
20231025,121500,383679060,1658,1658,1658,1658,200
|
|
20231025,121400,383347460,1660,1660,1660,1660,0
|
|
20231025,121300,383347460,1660,1660,1660,1660,1
|
|
20231025,121200,383345800,1658,1657,1658,1657,168
|
|
20231025,121100,383067316,1658,1658,1658,1658,0
|
|
20231025,121000,383067316,1658,1658,1658,1658,0
|
|
20231025,120900,383067316,1658,1658,1658,1658,0
|
|
20231025,120800,383067316,1658,1659,1659,1658,1143
|
|
20231025,120700,381172124,1659,1659,1659,1659,0
|
|
20231025,120600,381172124,1659,1659,1659,1659,0
|
|
20231025,120500,381172124,1659,1659,1659,1659,0
|
|
20231025,120400,381172124,1659,1660,1660,1659,1470
|
|
20231025,120300,378732183,1661,1661,1661,1661,2211
|
|
20231025,120200,375059712,1665,1665,1665,1665,0
|
|
20231025,120100,375059712,1665,1663,1665,1663,3003
|
|
20231025,120000,370059931,1661,1661,1661,1661,200
|
|
20231025,115900,369727731,1661,1661,1661,1661,0
|
|
20231025,115800,369727731,1661,1661,1661,1661,0
|
|
20231025,115700,369727731,1661,1661,1661,1661,0
|
|
20231025,115600,369727731,1661,1661,1661,1661,0
|
|
20231025,115500,369727731,1661,1661,1661,1661,0
|
|
20231025,115400,369727731,1661,1661,1661,1661,0
|
|
20231025,115300,369727731,1661,1661,1661,1661,296
|
|
20231025,115200,369236075,1661,1661,1661,1661,0
|
|
20231025,115100,369236075,1661,1661,1661,1661,741
|
|
20231025,115000,368005274,1661,1661,1661,1661,0
|
|
20231025,114900,368005274,1661,1661,1661,1661,0
|
|
20231025,114800,368005274,1661,1661,1661,1661,0
|
|
20231025,114700,368005274,1661,1661,1661,1661,259
|
|
20231025,114600,367575075,1661,1662,1662,1661,3741
|
|
20231025,114500,361360587,1665,1665,1665,1665,1
|
|
20231025,114400,361358922,1665,1665,1665,1665,0
|
|
20231025,114300,361358922,1665,1665,1665,1665,1
|
|
20231025,114200,361357257,1665,1665,1665,1665,0
|
|
20231025,114100,361357257,1665,1665,1665,1665,2
|
|
20231025,114000,361353927,1665,1665,1665,1665,0
|
|
20231025,113900,361353927,1665,1665,1665,1665,601
|
|
20231025,113800,360353262,1665,1665,1665,1665,0
|
|
20231025,113700,360353262,1665,1665,1665,1665,0
|
|
20231025,113600,360353262,1665,1665,1665,1665,0
|
|
20231025,113500,360353262,1665,1665,1665,1665,61
|
|
20231025,113400,360251697,1665,1665,1665,1665,0
|
|
20231025,113300,360251697,1665,1665,1665,1665,0
|
|
20231025,113200,360251697,1665,1665,1665,1665,10
|
|
20231025,113100,360235047,1665,1665,1665,1665,1
|
|
20231025,113000,360233382,1661,1661,1661,1661,64
|
|
20231025,112900,360127078,1661,1664,1664,1661,1200
|
|
20231025,112800,358133269,1665,1665,1665,1665,56
|
|
20231025,112700,358040029,1665,1665,1665,1665,0
|
|
20231025,112600,358040029,1665,1665,1665,1665,0
|
|
20231025,112500,358040029,1665,1664,1665,1664,1632
|
|
20231025,112400,355323019,1664,1664,1664,1664,0
|
|
20231025,112300,355323019,1664,1664,1664,1664,0
|
|
20231025,112200,355323019,1664,1664,1664,1664,0
|
|
20231025,112100,355323019,1664,1664,1664,1664,200
|
|
20231025,112000,354990219,1664,1664,1664,1664,0
|
|
20231025,111900,354990219,1664,1664,1664,1664,0
|
|
20231025,111800,354990219,1664,1664,1664,1664,0
|
|
20231025,111700,354990219,1664,1664,1664,1664,0
|
|
20231025,111600,354990219,1664,1664,1664,1664,28
|
|
20231025,111500,354943627,1664,1665,1665,1664,674
|
|
20231025,111400,353821591,1665,1665,1665,1665,1000
|
|
20231025,111300,352156591,1665,1664,1665,1664,1028
|
|
20231025,111200,350445899,1664,1664,1664,1664,1020
|
|
20231025,111100,348748619,1664,1662,1664,1662,6425
|
|
20231025,111000,338065864,1661,1661,1661,1661,0
|
|
20231025,110900,338065864,1661,1661,1661,1661,0
|
|
20231025,110800,338065864,1661,1661,1661,1661,0
|
|
20231025,110700,338065864,1661,1661,1661,1661,200
|
|
20231025,110600,337733664,1661,1661,1661,1661,1050
|
|
20231025,110500,335989614,1657,1657,1657,1657,0
|
|
20231025,110400,335989614,1657,1657,1657,1657,154
|
|
20231025,110300,335734436,1657,1657,1657,1657,1
|
|
20231025,110200,335732779,1661,1661,1661,1661,0
|
|
20231025,110100,335732779,1661,1661,1661,1661,11
|
|
20231025,110000,335714508,1662,1662,1662,1662,1
|
|
20231025,105900,335712846,1662,1662,1662,1662,1
|
|
20231025,105800,335711184,1662,1662,1662,1662,0
|
|
20231025,105700,335711184,1662,1662,1662,1662,1
|
|
20231025,105600,335709522,1662,1662,1662,1662,1
|
|
20231025,105500,335707860,1662,1662,1662,1662,1
|
|
20231025,105400,335706198,1660,1661,1661,1660,31
|
|
20231025,105300,335654717,1663,1663,1663,1663,0
|
|
20231025,105200,335654717,1663,1663,1663,1663,0
|
|
20231025,105100,335654717,1663,1663,1663,1663,131
|
|
20231025,105000,335436864,1663,1663,1663,1663,120
|
|
20231025,104900,335237304,1660,1660,1660,1660,862
|
|
20231025,104800,333806384,1664,1664,1664,1664,0
|
|
20231025,104700,333806384,1664,1664,1664,1664,0
|
|
20231025,104600,333806384,1664,1664,1664,1664,0
|
|
20231025,104500,333806384,1664,1664,1664,1664,0
|
|
20231025,104400,333806384,1664,1664,1664,1664,0
|
|
20231025,104300,333806384,1664,1664,1664,1664,0
|
|
20231025,104200,333806384,1664,1664,1664,1664,75
|
|
20231025,104100,333681584,1664,1664,1664,1664,0
|
|
20231025,104000,333681584,1664,1660,1664,1660,4
|
|
20231025,103900,333674940,1660,1660,1660,1660,0
|
|
20231025,103800,333674940,1660,1660,1660,1660,481
|
|
20231025,103700,332876480,1660,1660,1660,1660,100
|
|
20231025,103600,332710480,1660,1660,1660,1660,0
|
|
20231025,103500,332710480,1660,1660,1660,1660,1024
|
|
20231025,103400,331010640,1660,1661,1661,1660,395
|
|
20231025,103300,330354910,1660,1660,1660,1660,0
|
|
20231025,103200,330354910,1660,1664,1664,1660,1151
|
|
20231025,103100,328442202,1664,1664,1664,1664,350
|
|
20231025,103000,327859802,1663,1663,1663,1663,187
|
|
20231025,102900,327548821,1662,1662,1662,1662,134
|
|
20231025,102800,327326113,1662,1662,1662,1662,1000
|
|
20231025,102700,325664113,1662,1662,1662,1662,0
|
|
20231025,102600,325664113,1662,1662,1662,1662,0
|
|
20231025,102500,325664113,1662,1662,1662,1662,1
|
|
20231025,102400,325662451,1660,1660,1660,1660,5185
|
|
20231025,102300,317055351,1662,1662,1662,1662,28
|
|
20231025,102200,317008815,1662,1662,1662,1661,236
|
|
20231025,102100,316616769,1662,1662,1662,1662,0
|
|
20231025,102000,316616769,1662,1662,1662,1662,0
|
|
20231025,101900,316616769,1662,1662,1662,1662,1000
|
|
20231025,101800,314954769,1661,1661,1661,1661,0
|
|
20231025,101700,314954769,1661,1662,1662,1661,13
|
|
20231025,101600,314933175,1654,1654,1654,1654,0
|
|
20231025,101500,314933175,1654,1656,1656,1654,1516
|
|
20231025,101400,312425617,1662,1662,1662,1662,2
|
|
20231025,101300,312422293,1663,1663,1663,1663,63
|
|
20231025,101200,312317524,1664,1664,1664,1664,0
|
|
20231025,101100,312317524,1664,1664,1664,1664,0
|
|
20231025,101000,312317524,1664,1664,1664,1664,254
|
|
20231025,100900,311894868,1664,1664,1664,1664,0
|
|
20231025,100800,311894868,1664,1664,1664,1664,0
|
|
20231025,100700,311894868,1664,1664,1664,1664,0
|
|
20231025,100600,311894868,1664,1660,1664,1660,294
|
|
20231025,100500,311405800,1660,1655,1660,1655,494
|
|
20231025,100400,310588225,1655,1664,1664,1655,80
|
|
20231025,100300,310455426,1660,1662,1663,1660,10287
|
|
20231025,100200,293348161,1662,1660,1662,1660,398
|
|
20231025,100100,292687478,1654,1658,1660,1654,2155
|
|
20231025,100000,289120486,1653,1653,1658,1653,1891
|
|
20231025,095900,285993618,1653,1653,1653,1653,23
|
|
20231025,095800,285955599,1653,1654,1654,1653,1365
|
|
20231025,095700,283697890,1660,1656,1660,1655,1952
|
|
20231025,095600,280467275,1656,1656,1656,1656,150
|
|
20231025,095500,280218875,1659,1659,1659,1659,0
|
|
20231025,095400,280218875,1659,1659,1659,1659,16
|
|
20231025,095300,280192331,1665,1665,1665,1665,0
|
|
20231025,095200,280192331,1665,1659,1665,1654,442
|
|
20231025,095100,279460061,1659,1661,1667,1659,353
|
|
20231025,095000,278874269,1661,1667,1667,1661,1003
|
|
20231025,094900,277202280,1667,1668,1668,1667,2766
|
|
20231025,094800,272588593,1668,1668,1668,1668,102
|
|
20231025,094700,272418457,1670,1656,1670,1656,13378
|
|
20231025,094600,250179217,1656,1657,1657,1656,4200
|
|
20231025,094500,243223724,1656,1656,1656,1656,1144
|
|
20231025,094400,241329260,1656,1659,1659,1656,2704
|
|
20231025,094300,236849684,1659,1659,1659,1659,0
|
|
20231025,094200,236849684,1659,1659,1659,1659,52
|
|
20231025,094100,236763416,1659,1659,1659,1658,130
|
|
20231025,094000,236547848,1658,1659,1661,1658,767
|
|
20231025,093900,235275376,1658,1666,1666,1658,605
|
|
20231025,093800,234272270,1658,1659,1659,1658,30
|
|
20231025,093700,234222526,1658,1661,1661,1658,3618
|
|
20231025,093600,228215264,1665,1665,1665,1665,2
|
|
20231025,093500,228211934,1666,1666,1666,1666,3
|
|
20231025,093400,228206936,1666,1666,1666,1666,845
|
|
20231025,093300,226799166,1666,1666,1666,1666,1091
|
|
20231025,093200,224981560,1666,1665,1669,1665,1251
|
|
20231025,093100,222897722,1667,1666,1667,1665,2266
|
|
20231025,093000,219124680,1660,1667,1667,1660,1435
|
|
20231025,092900,216742510,1667,1667,1668,1667,225
|
|
20231025,092800,216367335,1668,1662,1668,1662,3631
|
|
20231025,092700,210314813,1661,1665,1665,1661,907
|
|
20231025,092600,208807866,1665,1667,1667,1665,720
|
|
20231025,092500,207608726,1667,1669,1670,1665,3945
|
|
20231025,092400,201033642,1669,1669,1670,1665,1895
|
|
20231025,092300,197872989,1670,1655,1670,1654,45914
|
|
20231025,092200,121696399,1655,1649,1655,1646,20619
|
|
20231025,092100,87667789,1649,1649,1649,1645,1901
|
|
20231025,092000,84538764,1649,1649,1649,1649,0
|
|
20231025,091900,84538764,1649,1649,1649,1649,0
|
|
20231025,091800,84538764,1649,1647,1649,1647,121
|
|
20231025,091700,84339275,1647,1647,1647,1647,147
|
|
20231025,091600,84097166,1650,1650,1650,1650,380
|
|
20231025,091500,83470166,1651,1654,1654,1651,3370
|
|
20231025,091400,77905696,1655,1655,1655,1655,0
|
|
20231025,091300,77905696,1655,1650,1655,1650,9177
|
|
20231025,091200,62740941,1650,1642,1650,1642,11952
|
|
20231025,091100,43041053,1642,1642,1642,1642,6322
|
|
20231025,091000,32660329,1644,1641,1644,1641,129
|
|
20231025,090900,32448403,1641,1640,1645,1640,3272
|
|
20231025,090800,27073157,1639,1621,1639,1621,10150
|
|
20231025,090700,10551713,1621,1621,1621,1621,15
|
|
20231025,090600,10527398,1621,1622,1622,1621,3000
|
|
20231025,090500,5662426,1629,1627,1629,1627,2016
|
|
20231025,090400,2380225,1628,1628,1628,1628,0
|
|
20231025,090300,2380225,1628,1628,1628,1628,0
|
|
20231025,090200,2380225,1628,1616,1628,1616,404
|
|
20231025,090100,1724744,1615,1615,1615,1615,1000
|
|
20231025,090000,109744,1628,1613,1628,1613,68
|