590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,184700,413572664,1828,1828,1828,1828,2052
|
|
20231019,184600,413572664,1828,1828,1828,1828,0
|
|
20231019,184500,413572664,1828,1828,1828,1828,0
|
|
20231019,184400,413572664,1828,1828,1828,1828,0
|
|
20231019,184300,413572664,1828,1828,1828,1828,0
|
|
20231019,184200,413572664,1828,1828,1828,1828,0
|
|
20231019,184100,413572664,1828,1828,1828,1828,0
|
|
20231019,184000,413572664,1828,1828,1828,1828,0
|
|
20231019,183900,413572664,1828,1828,1828,1828,0
|
|
20231019,183800,413572664,1828,1828,1828,1828,0
|
|
20231019,183700,413572664,1828,1828,1828,1828,0
|
|
20231019,183600,413572664,1828,1828,1828,1828,0
|
|
20231019,183500,413572664,1828,1828,1828,1828,0
|
|
20231019,183400,413572664,1828,1828,1828,1828,0
|
|
20231019,183300,413572664,1828,1828,1828,1828,0
|
|
20231019,183200,413572664,1828,1828,1828,1828,0
|
|
20231019,183100,413572664,1828,1828,1828,1828,0
|
|
20231019,183000,413572664,1828,1828,1828,1828,0
|
|
20231019,182900,413572664,1828,1828,1828,1828,0
|
|
20231019,182800,413572664,1828,1828,1828,1828,0
|
|
20231019,182700,413572664,1828,1828,1828,1828,0
|
|
20231019,182600,413572664,1828,1828,1828,1828,0
|
|
20231019,182500,413572664,1828,1828,1828,1828,0
|
|
20231019,182400,413572664,1828,1828,1828,1828,0
|
|
20231019,182300,413572664,1828,1828,1828,1828,0
|
|
20231019,182200,413572664,1828,1828,1828,1828,0
|
|
20231019,182100,413572664,1828,1828,1828,1828,0
|
|
20231019,182000,413572664,1828,1828,1828,1828,0
|
|
20231019,181900,413572664,1828,1828,1828,1828,0
|
|
20231019,181800,413572664,1828,1828,1828,1828,0
|
|
20231019,181700,413572664,1828,1828,1828,1828,2052
|
|
20231019,181600,413572664,1828,1828,1828,1828,0
|
|
20231019,181500,413572664,1828,1828,1828,1828,0
|
|
20231019,181400,413572664,1828,1828,1828,1828,0
|
|
20231019,181300,413572664,1828,1828,1828,1828,0
|
|
20231019,181200,413572664,1828,1828,1828,1828,0
|
|
20231019,181100,413572664,1828,1828,1828,1828,0
|
|
20231019,181000,413572664,1828,1828,1828,1828,0
|
|
20231019,180900,413572664,1828,1828,1828,1828,0
|
|
20231019,180800,413572664,1828,1828,1828,1828,0
|
|
20231019,180700,413572664,1828,1828,1828,1828,0
|
|
20231019,180600,413572664,1828,1828,1828,1828,0
|
|
20231019,180500,413572664,1828,1828,1828,1828,0
|
|
20231019,180400,413572664,1828,1828,1828,1828,0
|
|
20231019,180300,413572664,1828,1828,1828,1828,0
|
|
20231019,180200,413572664,1828,1828,1828,1828,0
|
|
20231019,180100,413572664,1828,1828,1828,1828,0
|
|
20231019,180000,413572664,1828,1828,1828,1828,0
|
|
20231019,175900,413572664,1828,1828,1828,1828,0
|
|
20231019,175800,413572664,1828,1828,1828,1828,0
|
|
20231019,175700,413572664,1828,1828,1828,1828,0
|
|
20231019,175600,413572664,1828,1828,1828,1828,0
|
|
20231019,175500,413572664,1828,1828,1828,1828,0
|
|
20231019,175400,413572664,1828,1828,1828,1828,0
|
|
20231019,175300,413572664,1828,1828,1828,1828,0
|
|
20231019,175200,413572664,1828,1828,1828,1828,0
|
|
20231019,175100,413572664,1828,1828,1828,1828,0
|
|
20231019,175000,413572664,1828,1828,1828,1828,0
|
|
20231019,174900,413572664,1828,1828,1828,1828,0
|
|
20231019,174800,413572664,1828,1828,1828,1828,0
|
|
20231019,174700,413572664,1828,1828,1828,1828,2052
|
|
20231019,174600,413572664,1828,1828,1828,1828,0
|
|
20231019,174500,413572664,1828,1828,1828,1828,0
|
|
20231019,174400,413572664,1828,1828,1828,1828,0
|
|
20231019,174300,413572664,1828,1828,1828,1828,0
|
|
20231019,174200,413572664,1828,1828,1828,1828,0
|
|
20231019,174100,413572664,1828,1828,1828,1828,0
|
|
20231019,174000,413572664,1828,1828,1828,1828,0
|
|
20231019,173900,413572664,1828,1828,1828,1828,0
|
|
20231019,173800,413572664,1828,1828,1828,1828,0
|
|
20231019,173700,413572664,1828,1828,1828,1828,0
|
|
20231019,173600,413572664,1828,1828,1828,1828,0
|
|
20231019,173500,413572664,1828,1828,1828,1828,0
|
|
20231019,173400,413572664,1828,1828,1828,1828,0
|
|
20231019,173300,413572664,1828,1828,1828,1828,0
|
|
20231019,173200,413572664,1828,1828,1828,1828,0
|
|
20231019,173100,413572664,1828,1828,1828,1828,0
|
|
20231019,173000,413572664,1828,1828,1828,1828,0
|
|
20231019,172900,413572664,1828,1828,1828,1828,0
|
|
20231019,172800,413572664,1828,1828,1828,1828,0
|
|
20231019,172700,413572664,1828,1828,1828,1828,0
|
|
20231019,172600,413572664,1828,1828,1828,1828,0
|
|
20231019,172500,413572664,1828,1828,1828,1828,0
|
|
20231019,172400,413572664,1828,1828,1828,1828,0
|
|
20231019,172300,413572664,1828,1828,1828,1828,0
|
|
20231019,172200,413572664,1828,1828,1828,1828,0
|
|
20231019,172100,413572664,1828,1828,1828,1828,0
|
|
20231019,172000,413572664,1828,1828,1828,1828,0
|
|
20231019,171900,413572664,1828,1828,1828,1828,0
|
|
20231019,171800,413572664,1828,1828,1828,1828,0
|
|
20231019,171700,413572664,1828,1828,1828,1828,2052
|
|
20231019,171600,413572664,1828,1828,1828,1828,0
|
|
20231019,171500,413572664,1828,1828,1828,1828,0
|
|
20231019,171400,413572664,1828,1828,1828,1828,0
|
|
20231019,171300,413572664,1828,1828,1828,1828,0
|
|
20231019,171200,413572664,1828,1828,1828,1828,0
|
|
20231019,171100,413572664,1828,1828,1828,1828,0
|
|
20231019,171000,413572664,1828,1828,1828,1828,0
|
|
20231019,170900,413572664,1828,1828,1828,1828,0
|
|
20231019,170800,413572664,1828,1828,1828,1828,0
|
|
20231019,170700,413572664,1828,1828,1828,1828,0
|
|
20231019,170600,413572664,1828,1828,1828,1828,0
|
|
20231019,170500,413572664,1828,1828,1828,1828,0
|
|
20231019,170400,413572664,1828,1828,1828,1828,0
|
|
20231019,170300,413572664,1828,1828,1828,1828,0
|
|
20231019,170200,413572664,1828,1828,1828,1828,0
|
|
20231019,170100,413572664,1828,1828,1828,1828,0
|
|
20231019,170000,413572664,1828,1828,1828,1828,0
|
|
20231019,165900,413572664,1828,1828,1828,1828,0
|
|
20231019,165800,413572664,1828,1828,1828,1828,0
|
|
20231019,165700,413572664,1828,1828,1828,1828,0
|
|
20231019,165600,413572664,1828,1828,1828,1828,0
|
|
20231019,165500,413572664,1828,1828,1828,1828,0
|
|
20231019,165400,413572664,1828,1828,1828,1828,0
|
|
20231019,165300,413572664,1828,1828,1828,1828,0
|
|
20231019,165200,413572664,1828,1828,1828,1828,0
|
|
20231019,165100,413572664,1828,1828,1828,1828,0
|
|
20231019,165000,413572664,1828,1828,1828,1828,0
|
|
20231019,164900,413572664,1828,1828,1828,1828,0
|
|
20231019,164800,413572664,1828,1828,1828,1828,0
|
|
20231019,164700,413572664,1828,1828,1828,1828,2052
|
|
20231019,164600,413572664,1828,1828,1828,1828,0
|
|
20231019,164500,413572664,1828,1828,1828,1828,0
|
|
20231019,164400,413572664,1828,1828,1828,1828,0
|
|
20231019,164300,413572664,1828,1828,1828,1828,0
|
|
20231019,164200,413572664,1828,1828,1828,1828,0
|
|
20231019,164100,413572664,1828,1828,1828,1828,0
|
|
20231019,164000,413572664,1828,1828,1828,1828,0
|
|
20231019,163900,413572664,1828,1828,1828,1828,0
|
|
20231019,163800,413572664,1828,1828,1828,1828,0
|
|
20231019,163700,413572664,1828,1828,1828,1828,0
|
|
20231019,163600,413572664,1828,1828,1828,1828,0
|
|
20231019,163500,413572664,1828,1828,1828,1828,0
|
|
20231019,163400,413572664,1828,1828,1828,1828,0
|
|
20231019,163300,413572664,1828,1828,1828,1828,0
|
|
20231019,163200,413572664,1828,1828,1828,1828,0
|
|
20231019,163100,413572664,1828,1828,1828,1828,0
|
|
20231019,163000,413572664,1828,1828,1828,1828,0
|
|
20231019,162900,413572664,1828,1828,1828,1828,0
|
|
20231019,162800,413572664,1828,1828,1828,1828,0
|
|
20231019,162700,413572664,1828,1828,1828,1828,0
|
|
20231019,162600,413572664,1828,1828,1828,1828,0
|
|
20231019,162500,413572664,1828,1828,1828,1828,0
|
|
20231019,162400,413572664,1828,1828,1828,1828,0
|
|
20231019,162300,413572664,1828,1828,1828,1828,0
|
|
20231019,162200,413572664,1828,1828,1828,1828,0
|
|
20231019,162100,413572664,1828,1828,1828,1828,0
|
|
20231019,162000,413572664,1828,1828,1828,1828,0
|
|
20231019,161900,413572664,1828,1828,1828,1828,0
|
|
20231019,161800,413572664,1828,1828,1828,1828,0
|
|
20231019,161700,413572664,1828,1828,1828,1828,2052
|
|
20231019,161600,413572664,1828,1828,1828,1828,0
|
|
20231019,161500,413572664,1828,1828,1828,1828,0
|
|
20231019,161400,413572664,1828,1828,1828,1828,0
|
|
20231019,161300,413572664,1828,1828,1828,1828,0
|
|
20231019,161200,413572664,1828,1828,1828,1828,0
|
|
20231019,161100,413572664,1828,1828,1828,1828,0
|
|
20231019,161000,413572664,1828,1828,1828,1828,0
|
|
20231019,160900,413572664,1828,1828,1828,1828,0
|
|
20231019,160800,413572664,1828,1828,1828,1828,0
|
|
20231019,160700,413572664,1828,1828,1828,1828,0
|
|
20231019,160600,413572664,1828,1828,1828,1828,0
|
|
20231019,160500,413572664,1828,1828,1828,1828,0
|
|
20231019,160400,413572664,1828,1828,1828,1828,0
|
|
20231019,160300,413572664,1828,1828,1828,1828,0
|
|
20231019,160200,413572664,1828,1828,1828,1828,0
|
|
20231019,160100,413572664,1828,1828,1828,1828,0
|
|
20231019,160000,413572664,1828,1828,1828,1828,0
|
|
20231019,155900,413572664,1828,1828,1828,1828,0
|
|
20231019,155800,413572664,1828,1828,1828,1828,0
|
|
20231019,155700,413572664,1828,1828,1828,1828,0
|
|
20231019,155600,413572664,1828,1828,1828,1828,0
|
|
20231019,155500,413572664,1828,1828,1828,1828,0
|
|
20231019,155400,413572664,1828,1828,1828,1828,0
|
|
20231019,155300,413572664,1828,1828,1828,1828,0
|
|
20231019,155200,413572664,1828,1828,1828,1828,0
|
|
20231019,155100,413572664,1828,1828,1828,1828,0
|
|
20231019,155000,413572664,1828,1828,1828,1828,0
|
|
20231019,154900,413572664,1828,1828,1828,1828,0
|
|
20231019,154800,413572664,1828,1828,1828,1828,0
|
|
20231019,154700,413572664,1828,1828,1828,1828,2052
|
|
20231019,154600,413572664,1828,1828,1828,1828,0
|
|
20231019,154500,413572664,1828,1828,1828,1828,0
|
|
20231019,154400,413572664,1828,1828,1828,1828,0
|
|
20231019,154300,413572664,1828,1828,1828,1828,0
|
|
20231019,154200,413572664,1828,1828,1828,1828,0
|
|
20231019,154100,413572664,1828,1828,1828,1828,0
|
|
20231019,154000,413572664,1828,1828,1828,1828,0
|
|
20231019,153900,413572664,1828,1828,1828,1828,0
|
|
20231019,153800,413572664,1828,1828,1828,1828,0
|
|
20231019,153700,413572664,1828,1828,1828,1828,0
|
|
20231019,153600,413572664,1828,1828,1828,1828,0
|
|
20231019,153500,413572664,1828,1828,1828,1828,0
|
|
20231019,153400,413572664,1828,1828,1828,1828,0
|
|
20231019,153300,413572664,1828,1828,1828,1828,0
|
|
20231019,153200,413572664,1828,1828,1828,1828,0
|
|
20231019,153100,413572664,1828,1828,1828,1828,0
|
|
20231019,153000,413572664,1828,1828,1828,1828,2052
|
|
20231019,152900,409821608,1827,1827,1827,1827,0
|
|
20231019,152800,409821608,1827,1827,1827,1827,0
|
|
20231019,152700,409821608,1827,1827,1827,1827,0
|
|
20231019,152600,409821608,1827,1827,1827,1827,0
|
|
20231019,152500,409821608,1827,1827,1827,1827,0
|
|
20231019,152400,409821608,1827,1827,1827,1827,0
|
|
20231019,152300,409821608,1827,1827,1827,1827,0
|
|
20231019,152200,409821608,1827,1827,1827,1827,0
|
|
20231019,152100,409821608,1827,1827,1827,1827,0
|
|
20231019,152000,409821608,1827,1827,1827,1827,0
|
|
20231019,151900,409821608,1827,1827,1827,1826,357
|
|
20231019,151800,409169669,1826,1826,1826,1826,0
|
|
20231019,151700,409169669,1826,1826,1826,1826,0
|
|
20231019,151600,409169669,1826,1827,1827,1826,2529
|
|
20231019,151500,404550715,1827,1827,1827,1827,0
|
|
20231019,151400,404550715,1827,1826,1827,1826,360
|
|
20231019,151300,403892996,1827,1827,1827,1827,1
|
|
20231019,151200,403891169,1826,1826,1826,1826,200
|
|
20231019,151100,403525969,1827,1826,1827,1826,1020
|
|
20231019,151000,401663429,1827,1827,1827,1827,24
|
|
20231019,150900,401619581,1827,1827,1827,1827,400
|
|
20231019,150800,400888781,1826,1826,1826,1826,778
|
|
20231019,150700,399468153,1826,1826,1826,1826,1100
|
|
20231019,150600,397459553,1826,1826,1827,1826,1084
|
|
20231019,150500,395480168,1826,1826,1826,1826,1428
|
|
20231019,150400,392872640,1826,1827,1827,1826,1004
|
|
20231019,150300,391039332,1827,1827,1827,1826,1038
|
|
20231019,150200,389143901,1827,1827,1827,1827,134
|
|
20231019,150100,388899083,1827,1828,1828,1827,515
|
|
20231019,150000,387958173,1828,1828,1828,1828,4
|
|
20231019,145900,387950861,1828,1828,1828,1828,1
|
|
20231019,145800,387949033,1825,1825,1825,1825,0
|
|
20231019,145700,387949033,1825,1827,1828,1825,11442
|
|
20231019,145600,367066167,1826,1826,1826,1826,0
|
|
20231019,145500,367066167,1826,1827,1827,1826,590
|
|
20231019,145400,365988401,1828,1830,1830,1828,2468
|
|
20231019,145300,361476892,1828,1829,1829,1828,5350
|
|
20231019,145200,351697090,1828,1829,1829,1828,83
|
|
20231019,145100,351545356,1830,1830,1830,1830,1
|
|
20231019,145000,351543526,1829,1829,1829,1829,2725
|
|
20231019,144900,346559501,1830,1830,1830,1830,0
|
|
20231019,144800,346559501,1830,1830,1830,1830,0
|
|
20231019,144700,346559501,1830,1830,1830,1830,1
|
|
20231019,144600,346557671,1829,1829,1830,1829,1551
|
|
20231019,144500,343720852,1830,1829,1830,1829,827
|
|
20231019,144400,342207942,1829,1829,1830,1829,1762
|
|
20231019,144300,338985234,1829,1829,1829,1829,629
|
|
20231019,144200,337834793,1830,1829,1830,1829,516
|
|
20231019,144100,336891028,1829,1829,1829,1829,1000
|
|
20231019,144000,335062028,1829,1830,1830,1829,875
|
|
20231019,143900,333461478,1832,1832,1832,1832,0
|
|
20231019,143800,333461478,1832,1832,1832,1832,4
|
|
20231019,143700,333454150,1831,1831,1831,1831,0
|
|
20231019,143600,333454150,1831,1832,1832,1831,1163
|
|
20231019,143500,331324665,1833,1833,1833,1833,0
|
|
20231019,143400,331324665,1833,1833,1833,1833,18
|
|
20231019,143300,331291671,1834,1834,1834,1834,0
|
|
20231019,143200,331291671,1834,1834,1834,1834,0
|
|
20231019,143100,331291671,1834,1833,1834,1833,1100
|
|
20231019,143000,329274592,1833,1833,1833,1833,0
|
|
20231019,142900,329274592,1833,1833,1833,1833,1000
|
|
20231019,142800,327441592,1833,1833,1833,1833,0
|
|
20231019,142700,327441592,1833,1830,1833,1830,1779
|
|
20231019,142600,324185283,1830,1830,1830,1830,268
|
|
20231019,142500,323694843,1831,1831,1832,1831,506
|
|
20231019,142400,322768352,1832,1832,1832,1832,501
|
|
20231019,142300,321850520,1832,1832,1832,1832,2
|
|
20231019,142200,321846856,1833,1833,1833,1833,640
|
|
20231019,142100,320673736,1834,1833,1834,1833,373
|
|
20231019,142000,319990014,1834,1834,1834,1834,3
|
|
20231019,141900,319984512,1835,1835,1835,1835,0
|
|
20231019,141800,319984512,1835,1835,1835,1835,0
|
|
20231019,141700,319984512,1835,1835,1835,1835,1011
|
|
20231019,141600,318129327,1835,1832,1835,1832,1006
|
|
20231019,141500,316283681,1832,1832,1832,1832,0
|
|
20231019,141400,316283681,1832,1832,1832,1832,1
|
|
20231019,141300,316281849,1831,1831,1831,1831,293
|
|
20231019,141200,315745366,1831,1831,1831,1831,1
|
|
20231019,141100,315743535,1829,1829,1829,1829,7
|
|
20231019,141000,315730732,1829,1830,1830,1829,30
|
|
20231019,140900,315675849,1830,1830,1830,1830,0
|
|
20231019,140800,315675849,1830,1830,1830,1830,117
|
|
20231019,140700,315461739,1830,1830,1830,1830,0
|
|
20231019,140600,315461739,1830,1830,1830,1830,0
|
|
20231019,140500,315461739,1830,1830,1830,1830,290
|
|
20231019,140400,314931039,1830,1830,1830,1830,51
|
|
20231019,140300,314837709,1830,1830,1830,1830,2
|
|
20231019,140200,314834049,1829,1830,1830,1829,31
|
|
20231019,140100,314777349,1830,1830,1830,1830,7
|
|
20231019,140000,314764539,1830,1830,1830,1830,0
|
|
20231019,135900,314764539,1830,1830,1830,1830,0
|
|
20231019,135800,314764539,1830,1830,1830,1830,4
|
|
20231019,135700,314757219,1831,1831,1831,1831,0
|
|
20231019,135600,314757219,1831,1831,1831,1831,0
|
|
20231019,135500,314757219,1831,1831,1831,1831,0
|
|
20231019,135400,314757219,1831,1831,1831,1831,0
|
|
20231019,135300,314757219,1831,1831,1831,1831,1
|
|
20231019,135200,314755388,1831,1831,1831,1831,55
|
|
20231019,135100,314654683,1831,1831,1831,1831,0
|
|
20231019,135000,314654683,1831,1830,1831,1830,145
|
|
20231019,134900,314389279,1831,1831,1831,1831,201
|
|
20231019,134800,314021248,1832,1832,1832,1832,0
|
|
20231019,134700,314021248,1832,1832,1832,1832,0
|
|
20231019,134600,314021248,1832,1832,1832,1832,2
|
|
20231019,134500,314017584,1830,1830,1830,1830,0
|
|
20231019,134400,314017584,1830,1830,1830,1830,0
|
|
20231019,134300,314017584,1830,1830,1830,1830,140
|
|
20231019,134200,313761384,1832,1832,1832,1832,12
|
|
20231019,134100,313739400,1830,1830,1830,1830,272
|
|
20231019,134000,313241640,1830,1830,1830,1830,0
|
|
20231019,133900,313241640,1830,1830,1830,1830,72
|
|
20231019,133800,313109880,1830,1830,1830,1830,0
|
|
20231019,133700,313109880,1830,1830,1830,1830,10
|
|
20231019,133600,313091580,1830,1830,1830,1830,10
|
|
20231019,133500,313073280,1829,1830,1830,1829,27
|
|
20231019,133400,313023871,1830,1830,1830,1830,1513
|
|
20231019,133300,310255081,1832,1832,1832,1832,275
|
|
20231019,133200,309751281,1833,1833,1833,1833,0
|
|
20231019,133100,309751281,1833,1833,1833,1833,0
|
|
20231019,133000,309751281,1833,1833,1833,1833,0
|
|
20231019,132900,309751281,1833,1833,1833,1833,1
|
|
20231019,132800,309749448,1833,1833,1833,1833,2
|
|
20231019,132700,309745782,1830,1830,1830,1830,87
|
|
20231019,132600,309586572,1830,1830,1830,1830,1335
|
|
20231019,132500,307143522,1830,1830,1830,1830,840
|
|
20231019,132400,305606322,1829,1829,1829,1829,20
|
|
20231019,132300,305569742,1829,1829,1829,1829,0
|
|
20231019,132200,305569742,1829,1829,1829,1829,140
|
|
20231019,132100,305313682,1829,1829,1829,1829,153
|
|
20231019,132000,305033845,1829,1829,1829,1829,0
|
|
20231019,131900,305033845,1829,1829,1829,1829,0
|
|
20231019,131800,305033845,1829,1829,1829,1829,0
|
|
20231019,131700,305033845,1829,1828,1829,1828,6
|
|
20231019,131600,305022872,1829,1829,1829,1829,10
|
|
20231019,131500,305004582,1829,1829,1829,1829,46
|
|
20231019,131400,304920448,1830,1830,1830,1830,1
|
|
20231019,131300,304918618,1830,1830,1830,1830,0
|
|
20231019,131200,304918618,1830,1830,1830,1830,0
|
|
20231019,131100,304918618,1830,1830,1830,1830,0
|
|
20231019,131000,304918618,1830,1830,1830,1830,1
|
|
20231019,130900,304916788,1830,1830,1830,1830,12
|
|
20231019,130800,304894828,1828,1829,1829,1828,1230
|
|
20231019,130700,302646387,1829,1829,1829,1829,9
|
|
20231019,130600,302629926,1829,1829,1829,1829,680
|
|
20231019,130500,301386206,1829,1829,1829,1829,2
|
|
20231019,130400,301382548,1829,1829,1829,1829,1
|
|
20231019,130300,301380719,1829,1829,1829,1829,0
|
|
20231019,130200,301380719,1829,1829,1829,1829,0
|
|
20231019,130100,301380719,1829,1829,1829,1829,10
|
|
20231019,130000,301362429,1829,1829,1829,1829,1
|
|
20231019,125900,301360600,1829,1829,1829,1829,0
|
|
20231019,125800,301360600,1829,1829,1829,1829,10
|
|
20231019,125700,301342310,1829,1829,1829,1829,0
|
|
20231019,125600,301342310,1829,1829,1829,1829,20
|
|
20231019,125500,301305730,1829,1829,1829,1829,1
|
|
20231019,125400,301303901,1829,1829,1829,1829,5
|
|
20231019,125300,301294756,1829,1829,1829,1829,0
|
|
20231019,125200,301294756,1829,1829,1829,1829,39
|
|
20231019,125100,301223425,1829,1829,1829,1829,0
|
|
20231019,125000,301223425,1829,1829,1829,1829,0
|
|
20231019,124900,301223425,1829,1829,1829,1829,0
|
|
20231019,124800,301223425,1829,1829,1829,1829,306
|
|
20231019,124700,300663751,1829,1830,1830,1829,180
|
|
20231019,124600,300334456,1830,1829,1830,1829,544
|
|
20231019,124500,299339475,1829,1829,1829,1829,1
|
|
20231019,124400,299337646,1829,1829,1829,1829,2
|
|
20231019,124300,299333988,1829,1829,1829,1829,0
|
|
20231019,124200,299333988,1829,1829,1829,1829,1
|
|
20231019,124100,299332159,1829,1829,1829,1829,0
|
|
20231019,124000,299332159,1829,1829,1829,1829,11
|
|
20231019,123900,299312040,1827,1827,1827,1827,1322
|
|
20231019,123800,296896746,1826,1827,1827,1826,1601
|
|
20231019,123700,293973219,1826,1826,1826,1826,1006
|
|
20231019,123600,292136263,1827,1829,1829,1827,625
|
|
20231019,123500,290994372,1829,1829,1829,1829,0
|
|
20231019,123400,290994372,1829,1829,1829,1829,0
|
|
20231019,123300,290994372,1829,1829,1829,1829,30
|
|
20231019,123200,290939502,1829,1829,1829,1829,0
|
|
20231019,123100,290939502,1829,1829,1829,1829,1
|
|
20231019,123000,290937673,1827,1828,1828,1827,2343
|
|
20231019,122900,286656946,1828,1828,1828,1828,10
|
|
20231019,122800,286638666,1829,1829,1829,1829,0
|
|
20231019,122700,286638666,1829,1829,1829,1829,0
|
|
20231019,122600,286638666,1829,1829,1829,1829,11
|
|
20231019,122500,286618547,1829,1827,1829,1827,608
|
|
20231019,122400,285507727,1828,1828,1828,1828,1
|
|
20231019,122300,285505899,1828,1829,1829,1827,2359
|
|
20231019,122200,281193021,1830,1830,1830,1830,4
|
|
20231019,122100,281185701,1830,1830,1830,1830,5
|
|
20231019,122000,281176551,1829,1829,1829,1829,738
|
|
20231019,121900,279826749,1829,1829,1829,1829,4262
|
|
20231019,121800,272031551,1829,1829,1830,1829,742
|
|
20231019,121700,270674432,1830,1830,1830,1830,0
|
|
20231019,121600,270674432,1830,1830,1830,1830,0
|
|
20231019,121500,270674432,1830,1830,1830,1830,0
|
|
20231019,121400,270674432,1830,1830,1830,1830,34
|
|
20231019,121300,270612212,1830,1830,1830,1830,5
|
|
20231019,121200,270603062,1830,1830,1830,1830,5
|
|
20231019,121100,270593912,1830,1830,1830,1830,30
|
|
20231019,121000,270539012,1834,1834,1834,1834,0
|
|
20231019,120900,270539012,1834,1834,1834,1834,0
|
|
20231019,120800,270539012,1834,1830,1834,1830,2439
|
|
20231019,120700,266075638,1834,1834,1834,1834,1
|
|
20231019,120600,266073804,1830,1830,1830,1830,0
|
|
20231019,120500,266073804,1830,1830,1830,1830,0
|
|
20231019,120400,266073804,1830,1832,1832,1830,1000
|
|
20231019,120300,264243667,1834,1834,1834,1834,0
|
|
20231019,120200,264243667,1834,1834,1834,1834,150
|
|
20231019,120100,263968567,1834,1834,1834,1834,150
|
|
20231019,120000,263693467,1834,1834,1834,1834,1
|
|
20231019,115900,263691633,1835,1835,1835,1835,0
|
|
20231019,115800,263691633,1835,1835,1835,1835,0
|
|
20231019,115700,263691633,1835,1835,1835,1835,0
|
|
20231019,115600,263691633,1835,1835,1835,1835,0
|
|
20231019,115500,263691633,1835,1835,1835,1835,1
|
|
20231019,115400,263689798,1835,1835,1835,1835,0
|
|
20231019,115300,263689798,1835,1835,1835,1835,1
|
|
20231019,115200,263687963,1835,1833,1835,1833,500
|
|
20231019,115100,262771023,1833,1833,1833,1833,13
|
|
20231019,115000,262747194,1833,1833,1833,1833,3
|
|
20231019,114900,262741695,1833,1833,1833,1833,0
|
|
20231019,114800,262741695,1833,1833,1833,1833,1
|
|
20231019,114700,262739862,1833,1833,1833,1833,1
|
|
20231019,114600,262738029,1830,1830,1830,1830,0
|
|
20231019,114500,262738029,1830,1831,1831,1830,2200
|
|
20231019,114400,258712026,1830,1830,1830,1830,0
|
|
20231019,114300,258712026,1830,1830,1830,1830,0
|
|
20231019,114200,258712026,1830,1830,1830,1830,0
|
|
20231019,114100,258712026,1830,1830,1830,1830,0
|
|
20231019,114000,258712026,1830,1830,1830,1830,972
|
|
20231019,113900,256933266,1830,1831,1831,1830,328
|
|
20231019,113800,256333021,1833,1833,1833,1833,0
|
|
20231019,113700,256333021,1833,1833,1833,1833,1
|
|
20231019,113600,256331188,1830,1832,1832,1830,321
|
|
20231019,113500,255743750,1834,1834,1834,1834,0
|
|
20231019,113400,255743750,1834,1834,1834,1834,0
|
|
20231019,113300,255743750,1834,1834,1834,1834,0
|
|
20231019,113200,255743750,1834,1834,1834,1834,0
|
|
20231019,113100,255743750,1834,1834,1834,1834,0
|
|
20231019,113000,255743750,1834,1834,1834,1834,0
|
|
20231019,112900,255743750,1834,1830,1834,1830,11
|
|
20231019,112800,255723616,1830,1830,1830,1830,4174
|
|
20231019,112700,248085196,1834,1834,1834,1834,0
|
|
20231019,112600,248085196,1834,1834,1834,1834,0
|
|
20231019,112500,248085196,1834,1830,1834,1830,11
|
|
20231019,112400,248065062,1831,1831,1831,1831,15
|
|
20231019,112300,248037597,1830,1830,1830,1830,0
|
|
20231019,112200,248037597,1830,1835,1835,1830,106
|
|
20231019,112100,247843092,1835,1830,1835,1830,104
|
|
20231019,112000,247652272,1830,1830,1830,1830,0
|
|
20231019,111900,247652272,1830,1831,1831,1830,898
|
|
20231019,111800,246008833,1835,1835,1835,1835,69
|
|
20231019,111700,245882218,1835,1835,1835,1835,0
|
|
20231019,111600,245882218,1835,1835,1835,1835,0
|
|
20231019,111500,245882218,1835,1835,1835,1835,200
|
|
20231019,111400,245515218,1835,1835,1835,1835,233
|
|
20231019,111300,245087663,1835,1835,1835,1835,100
|
|
20231019,111200,244904163,1835,1835,1835,1835,3
|
|
20231019,111100,244898658,1835,1835,1835,1835,0
|
|
20231019,111000,244898658,1835,1835,1835,1835,1
|
|
20231019,110900,244896823,1835,1835,1835,1835,0
|
|
20231019,110800,244896823,1835,1835,1835,1830,6335
|
|
20231019,110700,233303318,1830,1831,1831,1830,25450
|
|
20231019,110600,186725725,1831,1831,1831,1831,0
|
|
20231019,110500,186725725,1831,1831,1831,1831,0
|
|
20231019,110400,186725725,1831,1831,1831,1831,0
|
|
20231019,110300,186725725,1831,1833,1833,1831,70
|
|
20231019,110200,186597518,1835,1835,1835,1835,0
|
|
20231019,110100,186597518,1835,1835,1835,1834,5
|
|
20231019,110000,186588346,1836,1836,1836,1836,0
|
|
20231019,105900,186588346,1836,1836,1836,1836,10
|
|
20231019,105800,186569986,1836,1836,1836,1836,0
|
|
20231019,105700,186569986,1836,1836,1836,1836,10
|
|
20231019,105600,186551626,1836,1836,1836,1836,100
|
|
20231019,105500,186368026,1836,1836,1836,1836,0
|
|
20231019,105400,186368026,1836,1836,1836,1836,1
|
|
20231019,105300,186366190,1832,1832,1832,1832,100
|
|
20231019,105200,186182990,1836,1836,1836,1836,10
|
|
20231019,105100,186164630,1836,1836,1836,1836,0
|
|
20231019,105000,186164630,1836,1832,1836,1831,824
|
|
20231019,104900,184655681,1832,1836,1836,1832,82
|
|
20231019,104800,184505449,1836,1836,1836,1836,1
|
|
20231019,104700,184503613,1836,1836,1836,1836,5
|
|
20231019,104600,184494433,1836,1836,1836,1836,0
|
|
20231019,104500,184494433,1836,1836,1836,1836,0
|
|
20231019,104400,184494433,1836,1835,1836,1835,172
|
|
20231019,104300,184178741,1836,1836,1836,1836,100
|
|
20231019,104200,183995141,1836,1836,1836,1836,0
|
|
20231019,104100,183995141,1836,1836,1836,1836,0
|
|
20231019,104000,183995141,1836,1836,1836,1836,0
|
|
20231019,103900,183995141,1836,1835,1836,1835,1001
|
|
20231019,103800,182157308,1830,1834,1834,1830,23612
|
|
20231019,103700,138919394,1836,1836,1836,1836,0
|
|
20231019,103600,138919394,1836,1836,1836,1836,0
|
|
20231019,103500,138919394,1836,1836,1836,1836,0
|
|
20231019,103400,138919394,1836,1836,1836,1836,81
|
|
20231019,103300,138770678,1836,1836,1836,1836,0
|
|
20231019,103200,138770678,1836,1836,1836,1836,0
|
|
20231019,103100,138770678,1836,1836,1836,1836,24
|
|
20231019,103000,138726614,1836,1836,1836,1836,10
|
|
20231019,102900,138708254,1836,1836,1836,1836,0
|
|
20231019,102800,138708254,1836,1836,1836,1836,10
|
|
20231019,102700,138689894,1836,1836,1836,1836,0
|
|
20231019,102600,138689894,1836,1836,1836,1836,0
|
|
20231019,102500,138689894,1836,1836,1836,1836,0
|
|
20231019,102400,138689894,1836,1836,1836,1836,0
|
|
20231019,102300,138689894,1836,1836,1836,1836,0
|
|
20231019,102200,138689894,1836,1836,1836,1836,1000
|
|
20231019,102100,136853894,1836,1836,1836,1836,2
|
|
20231019,102000,136850222,1831,1837,1837,1831,5497
|
|
20231019,101900,126770416,1835,1835,1835,1835,1566
|
|
20231019,101800,123896806,1835,1835,1835,1835,37
|
|
20231019,101700,123828911,1835,1834,1835,1834,240
|
|
20231019,101600,123388512,1835,1835,1835,1835,1
|
|
20231019,101500,123386677,1834,1834,1834,1834,620
|
|
20231019,101400,122249597,1834,1834,1834,1832,112
|
|
20231019,101300,122044249,1831,1834,1834,1831,471
|
|
20231019,101200,121181812,1834,1832,1834,1832,1131
|
|
20231019,101100,119109368,1832,1832,1832,1832,2896
|
|
20231019,101000,113803896,1834,1833,1834,1833,11
|
|
20231019,100900,113783723,1833,1833,1833,1833,0
|
|
20231019,100800,113783723,1833,1833,1833,1833,2494
|
|
20231019,100700,109212221,1835,1835,1835,1835,12
|
|
20231019,100600,109190201,1835,1835,1835,1835,1
|
|
20231019,100500,109188366,1833,1833,1833,1833,5000
|
|
20231019,100400,100023366,1833,1833,1833,1833,1
|
|
20231019,100300,100021533,1835,1833,1835,1833,85
|
|
20231019,100200,99865708,1833,1833,1833,1833,72
|
|
20231019,100100,99733732,1834,1835,1835,1834,1978
|
|
20231019,100000,96105946,1836,1836,1836,1836,0
|
|
20231019,095900,96105946,1836,1837,1837,1836,65
|
|
20231019,095800,95986591,1837,1837,1837,1837,190
|
|
20231019,095700,95637561,1837,1834,1837,1834,4687
|
|
20231019,095600,87040908,1834,1834,1834,1834,19
|
|
20231019,095500,87006062,1834,1834,1834,1834,7
|
|
20231019,095400,86993224,1834,1833,1834,1833,688
|
|
20231019,095300,85731916,1832,1832,1832,1832,867
|
|
20231019,095200,84143572,1833,1833,1833,1832,126
|
|
20231019,095100,83912625,1834,1834,1834,1834,6
|
|
20231019,095000,83901621,1834,1833,1834,1833,3496
|
|
20231019,094900,77493349,1833,1835,1836,1833,5513
|
|
20231019,094800,67382934,1836,1836,1836,1836,2
|
|
20231019,094700,67379262,1837,1836,1837,1836,536
|
|
20231019,094600,66394663,1837,1837,1837,1837,3
|
|
20231019,094500,66389152,1836,1837,1837,1836,24
|
|
20231019,094400,66345086,1837,1837,1837,1837,592
|
|
20231019,094300,65257582,1837,1837,1837,1837,402
|
|
20231019,094200,64519108,1839,1839,1839,1837,117
|
|
20231019,094100,64304171,1840,1840,1840,1840,43
|
|
20231019,094000,64225051,1840,1840,1840,1840,2
|
|
20231019,093900,64221371,1840,1840,1840,1840,4
|
|
20231019,093800,64214011,1840,1840,1840,1837,7
|
|
20231019,093700,64201137,1835,1835,1835,1835,1
|
|
20231019,093600,64199302,1840,1840,1840,1840,1268
|
|
20231019,093500,61866182,1840,1842,1842,1840,2
|
|
20231019,093400,61862500,1842,1842,1842,1842,12
|
|
20231019,093300,61840396,1842,1837,1842,1837,13
|
|
20231019,093200,61816500,1842,1842,1842,1842,2
|
|
20231019,093100,61812816,1842,1842,1842,1842,228
|
|
20231019,093000,61392840,1842,1840,1842,1840,31
|
|
20231019,092900,61335798,1842,1832,1842,1832,84
|
|
20231019,092800,61181880,1842,1832,1842,1832,458
|
|
20231019,092700,60342774,1832,1835,1835,1832,1200
|
|
20231019,092600,58143251,1838,1843,1843,1838,1079
|
|
20231019,092500,56160034,1844,1844,1844,1844,5
|
|
20231019,092400,56150814,1844,1845,1845,1844,6
|
|
20231019,092300,56139745,1845,1845,1845,1844,509
|
|
20231019,092200,55200940,1845,1845,1845,1845,0
|
|
20231019,092100,55200940,1845,1845,1845,1845,8
|
|
20231019,092000,55186180,1845,1845,1845,1845,3
|
|
20231019,091900,55180645,1848,1848,1848,1848,1
|
|
20231019,091800,55178797,1848,1848,1848,1848,3
|
|
20231019,091700,55173253,1851,1851,1851,1851,3
|
|
20231019,091600,55167700,1843,1843,1843,1843,14
|
|
20231019,091500,55141898,1854,1854,1854,1854,3
|
|
20231019,091400,55136336,1856,1856,1856,1856,20
|
|
20231019,091300,55099216,1858,1829,1858,1829,23
|
|
20231019,091200,55056783,1829,1842,1842,1828,125
|
|
20231019,091100,54828139,1829,1843,1843,1829,1021
|
|
20231019,091000,52960716,1828,1829,1829,1828,1190
|
|
20231019,090900,50784596,1829,1830,1831,1828,701
|
|
20231019,090800,49502178,1830,1830,1831,1830,4770
|
|
20231019,090700,40773058,1830,1837,1837,1830,7225
|
|
20231019,090600,27534570,1837,1841,1841,1837,633
|
|
20231019,090500,26371166,1836,1843,1844,1836,3742
|
|
20231019,090400,19485980,1841,1849,1849,1841,1371
|
|
20231019,090300,16956958,1850,1851,1851,1849,3464
|
|
20231019,090200,10548758,1851,1855,1855,1851,3411
|
|
20231019,090100,4233348,1854,1855,1855,1854,1022
|
|
20231019,090000,2338016,1855,1854,1855,1854,1261
|