591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,184800,238009779,1786,1786,1786,1786,2147
|
|
20231023,184700,238009779,1786,1786,1786,1786,0
|
|
20231023,184600,238009779,1786,1786,1786,1786,0
|
|
20231023,184500,238009779,1786,1786,1786,1786,0
|
|
20231023,184400,238009779,1786,1786,1786,1786,0
|
|
20231023,184300,238009779,1786,1786,1786,1786,0
|
|
20231023,184200,238009779,1786,1786,1786,1786,0
|
|
20231023,184100,238009779,1786,1786,1786,1786,0
|
|
20231023,184000,238009779,1786,1786,1786,1786,0
|
|
20231023,183900,238009779,1786,1786,1786,1786,0
|
|
20231023,183800,238009779,1786,1786,1786,1786,0
|
|
20231023,183700,238009779,1786,1786,1786,1786,0
|
|
20231023,183600,238009779,1786,1786,1786,1786,0
|
|
20231023,183500,238009779,1786,1786,1786,1786,0
|
|
20231023,183400,238009779,1786,1786,1786,1786,0
|
|
20231023,183300,238009779,1786,1786,1786,1786,0
|
|
20231023,183200,238009779,1786,1786,1786,1786,0
|
|
20231023,183100,238009779,1786,1786,1786,1786,0
|
|
20231023,183000,238009779,1786,1786,1786,1786,0
|
|
20231023,182900,238009779,1786,1786,1786,1786,0
|
|
20231023,182800,238009779,1786,1786,1786,1786,0
|
|
20231023,182700,238009779,1786,1786,1786,1786,0
|
|
20231023,182600,238009779,1786,1786,1786,1786,0
|
|
20231023,182500,238009779,1786,1786,1786,1786,0
|
|
20231023,182400,238009779,1786,1786,1786,1786,0
|
|
20231023,182300,238009779,1786,1786,1786,1786,0
|
|
20231023,182200,238009779,1786,1786,1786,1786,0
|
|
20231023,182100,238009779,1786,1786,1786,1786,0
|
|
20231023,182000,238009779,1786,1786,1786,1786,0
|
|
20231023,181900,238009779,1786,1786,1786,1786,0
|
|
20231023,181800,238009779,1786,1786,1786,1786,2147
|
|
20231023,181700,238009779,1786,1786,1786,1786,0
|
|
20231023,181600,238009779,1786,1786,1786,1786,0
|
|
20231023,181500,238009779,1786,1786,1786,1786,0
|
|
20231023,181400,238009779,1786,1786,1786,1786,0
|
|
20231023,181300,238009779,1786,1786,1786,1786,0
|
|
20231023,181200,238009779,1786,1786,1786,1786,0
|
|
20231023,181100,238009779,1786,1786,1786,1786,0
|
|
20231023,181000,238009779,1786,1786,1786,1786,0
|
|
20231023,180900,238009779,1786,1786,1786,1786,0
|
|
20231023,180800,238009779,1786,1786,1786,1786,0
|
|
20231023,180700,238009779,1786,1786,1786,1786,0
|
|
20231023,180600,238009779,1786,1786,1786,1786,0
|
|
20231023,180500,238009779,1786,1786,1786,1786,0
|
|
20231023,180400,238009779,1786,1786,1786,1786,0
|
|
20231023,180300,238009779,1786,1786,1786,1786,0
|
|
20231023,180200,238009779,1786,1786,1786,1786,0
|
|
20231023,180100,238009779,1786,1786,1786,1786,0
|
|
20231023,180000,238009779,1786,1786,1786,1786,0
|
|
20231023,175900,238009779,1786,1786,1786,1786,0
|
|
20231023,175800,238009779,1786,1786,1786,1786,0
|
|
20231023,175700,238009779,1786,1786,1786,1786,0
|
|
20231023,175600,238009779,1786,1786,1786,1786,0
|
|
20231023,175500,238009779,1786,1786,1786,1786,0
|
|
20231023,175400,238009779,1786,1786,1786,1786,0
|
|
20231023,175300,238009779,1786,1786,1786,1786,0
|
|
20231023,175200,238009779,1786,1786,1786,1786,0
|
|
20231023,175100,238009779,1786,1786,1786,1786,0
|
|
20231023,175000,238009779,1786,1786,1786,1786,0
|
|
20231023,174900,238009779,1786,1786,1786,1786,0
|
|
20231023,174800,238009779,1786,1786,1786,1786,2147
|
|
20231023,174700,238009779,1786,1786,1786,1786,0
|
|
20231023,174600,238009779,1786,1786,1786,1786,0
|
|
20231023,174500,238009779,1786,1786,1786,1786,0
|
|
20231023,174400,238009779,1786,1786,1786,1786,0
|
|
20231023,174300,238009779,1786,1786,1786,1786,0
|
|
20231023,174200,238009779,1786,1786,1786,1786,0
|
|
20231023,174100,238009779,1786,1786,1786,1786,0
|
|
20231023,174000,238009779,1786,1786,1786,1786,0
|
|
20231023,173900,238009779,1786,1786,1786,1786,0
|
|
20231023,173800,238009779,1786,1786,1786,1786,0
|
|
20231023,173700,238009779,1786,1786,1786,1786,0
|
|
20231023,173600,238009779,1786,1786,1786,1786,0
|
|
20231023,173500,238009779,1786,1786,1786,1786,0
|
|
20231023,173400,238009779,1786,1786,1786,1786,0
|
|
20231023,173300,238009779,1786,1786,1786,1786,0
|
|
20231023,173200,238009779,1786,1786,1786,1786,0
|
|
20231023,173100,238009779,1786,1786,1786,1786,0
|
|
20231023,173000,238009779,1786,1786,1786,1786,0
|
|
20231023,172900,238009779,1786,1786,1786,1786,0
|
|
20231023,172800,238009779,1786,1786,1786,1786,0
|
|
20231023,172700,238009779,1786,1786,1786,1786,0
|
|
20231023,172600,238009779,1786,1786,1786,1786,0
|
|
20231023,172500,238009779,1786,1786,1786,1786,0
|
|
20231023,172400,238009779,1786,1786,1786,1786,0
|
|
20231023,172300,238009779,1786,1786,1786,1786,0
|
|
20231023,172200,238009779,1786,1786,1786,1786,0
|
|
20231023,172100,238009779,1786,1786,1786,1786,0
|
|
20231023,172000,238009779,1786,1786,1786,1786,0
|
|
20231023,171900,238009779,1786,1786,1786,1786,0
|
|
20231023,171800,238009779,1786,1786,1786,1786,2147
|
|
20231023,171700,238009779,1786,1786,1786,1786,0
|
|
20231023,171600,238009779,1786,1786,1786,1786,0
|
|
20231023,171500,238009779,1786,1786,1786,1786,0
|
|
20231023,171400,238009779,1786,1786,1786,1786,0
|
|
20231023,171300,238009779,1786,1786,1786,1786,0
|
|
20231023,171200,238009779,1786,1786,1786,1786,0
|
|
20231023,171100,238009779,1786,1786,1786,1786,0
|
|
20231023,171000,238009779,1786,1786,1786,1786,0
|
|
20231023,170900,238009779,1786,1786,1786,1786,0
|
|
20231023,170800,238009779,1786,1786,1786,1786,0
|
|
20231023,170700,238009779,1786,1786,1786,1786,0
|
|
20231023,170600,238009779,1786,1786,1786,1786,0
|
|
20231023,170500,238009779,1786,1786,1786,1786,0
|
|
20231023,170400,238009779,1786,1786,1786,1786,0
|
|
20231023,170300,238009779,1786,1786,1786,1786,0
|
|
20231023,170200,238009779,1786,1786,1786,1786,0
|
|
20231023,170100,238009779,1786,1786,1786,1786,0
|
|
20231023,170000,238009779,1786,1786,1786,1786,0
|
|
20231023,165900,238009779,1786,1786,1786,1786,0
|
|
20231023,165800,238009779,1786,1786,1786,1786,0
|
|
20231023,165700,238009779,1786,1786,1786,1786,0
|
|
20231023,165600,238009779,1786,1786,1786,1786,0
|
|
20231023,165500,238009779,1786,1786,1786,1786,0
|
|
20231023,165400,238009779,1786,1786,1786,1786,0
|
|
20231023,165300,238009779,1786,1786,1786,1786,0
|
|
20231023,165200,238009779,1786,1786,1786,1786,0
|
|
20231023,165100,238009779,1786,1786,1786,1786,0
|
|
20231023,165000,238009779,1786,1786,1786,1786,0
|
|
20231023,164900,238009779,1786,1786,1786,1786,0
|
|
20231023,164800,238009779,1786,1786,1786,1786,2147
|
|
20231023,164700,238009779,1786,1786,1786,1786,0
|
|
20231023,164600,238009779,1786,1786,1786,1786,0
|
|
20231023,164500,238009779,1786,1786,1786,1786,0
|
|
20231023,164400,238009779,1786,1786,1786,1786,0
|
|
20231023,164300,238009779,1786,1786,1786,1786,0
|
|
20231023,164200,238009779,1786,1786,1786,1786,0
|
|
20231023,164100,238009779,1786,1786,1786,1786,0
|
|
20231023,164000,238009779,1786,1786,1786,1786,0
|
|
20231023,163900,238009779,1786,1786,1786,1786,0
|
|
20231023,163800,238009779,1786,1786,1786,1786,0
|
|
20231023,163700,238009779,1786,1786,1786,1786,0
|
|
20231023,163600,238009779,1786,1786,1786,1786,0
|
|
20231023,163500,238009779,1786,1786,1786,1786,0
|
|
20231023,163400,238009779,1786,1786,1786,1786,0
|
|
20231023,163300,238009779,1786,1786,1786,1786,0
|
|
20231023,163200,238009779,1786,1786,1786,1786,0
|
|
20231023,163100,238009779,1786,1786,1786,1786,0
|
|
20231023,163000,238009779,1786,1786,1786,1786,0
|
|
20231023,162900,238009779,1786,1786,1786,1786,0
|
|
20231023,162800,238009779,1786,1786,1786,1786,0
|
|
20231023,162700,238009779,1786,1786,1786,1786,0
|
|
20231023,162600,238009779,1786,1786,1786,1786,0
|
|
20231023,162500,238009779,1786,1786,1786,1786,0
|
|
20231023,162400,238009779,1786,1786,1786,1786,0
|
|
20231023,162300,238009779,1786,1786,1786,1786,0
|
|
20231023,162200,238009779,1786,1786,1786,1786,0
|
|
20231023,162100,238009779,1786,1786,1786,1786,0
|
|
20231023,162000,238009779,1786,1786,1786,1786,0
|
|
20231023,161900,238009779,1786,1786,1786,1786,0
|
|
20231023,161800,238009779,1786,1786,1786,1786,2147
|
|
20231023,161700,238009779,1786,1786,1786,1786,0
|
|
20231023,161600,238009779,1786,1786,1786,1786,0
|
|
20231023,161500,238009779,1786,1786,1786,1786,0
|
|
20231023,161400,238009779,1786,1786,1786,1786,0
|
|
20231023,161300,238009779,1786,1786,1786,1786,0
|
|
20231023,161200,238009779,1786,1786,1786,1786,0
|
|
20231023,161100,238009779,1786,1786,1786,1786,0
|
|
20231023,161000,238009779,1786,1786,1786,1786,0
|
|
20231023,160900,238009779,1786,1786,1786,1786,0
|
|
20231023,160800,238009779,1786,1786,1786,1786,0
|
|
20231023,160700,238009779,1786,1786,1786,1786,0
|
|
20231023,160600,238009779,1786,1786,1786,1786,0
|
|
20231023,160500,238009779,1786,1786,1786,1786,0
|
|
20231023,160400,238009779,1786,1786,1786,1786,0
|
|
20231023,160300,238009779,1786,1786,1786,1786,0
|
|
20231023,160200,238009779,1786,1786,1786,1786,0
|
|
20231023,160100,238009779,1786,1786,1786,1786,0
|
|
20231023,160000,238009779,1786,1786,1786,1786,0
|
|
20231023,155900,238009779,1786,1786,1786,1786,0
|
|
20231023,155800,238009779,1786,1786,1786,1786,0
|
|
20231023,155700,238009779,1786,1786,1786,1786,0
|
|
20231023,155600,238009779,1786,1786,1786,1786,0
|
|
20231023,155500,238009779,1786,1786,1786,1786,0
|
|
20231023,155400,238009779,1786,1786,1786,1786,0
|
|
20231023,155300,238009779,1786,1786,1786,1786,0
|
|
20231023,155200,238009779,1786,1786,1786,1786,0
|
|
20231023,155100,238009779,1786,1786,1786,1786,0
|
|
20231023,155000,238009779,1786,1786,1786,1786,0
|
|
20231023,154900,238009779,1786,1786,1786,1786,0
|
|
20231023,154800,238009779,1786,1786,1786,1786,2147
|
|
20231023,154700,238009779,1786,1786,1786,1786,0
|
|
20231023,154600,238009779,1786,1786,1786,1786,0
|
|
20231023,154500,238009779,1786,1786,1786,1786,0
|
|
20231023,154400,238009779,1786,1786,1786,1786,0
|
|
20231023,154300,238009779,1786,1786,1786,1786,0
|
|
20231023,154200,238009779,1786,1786,1786,1786,0
|
|
20231023,154100,238009779,1786,1786,1786,1786,0
|
|
20231023,154000,238009779,1786,1786,1786,1786,0
|
|
20231023,153900,238009779,1786,1786,1786,1786,0
|
|
20231023,153800,238009779,1786,1786,1786,1786,0
|
|
20231023,153700,238009779,1786,1786,1786,1786,0
|
|
20231023,153600,238009779,1786,1786,1786,1786,0
|
|
20231023,153500,238009779,1786,1786,1786,1786,0
|
|
20231023,153400,238009779,1786,1786,1786,1786,0
|
|
20231023,153300,238009779,1786,1786,1786,1786,0
|
|
20231023,153200,238009779,1786,1786,1786,1786,0
|
|
20231023,153100,238009779,1786,1786,1786,1786,0
|
|
20231023,153000,238009779,1786,1786,1786,1786,2147
|
|
20231023,152900,234175237,1787,1787,1787,1787,0
|
|
20231023,152800,234175237,1787,1787,1787,1787,0
|
|
20231023,152700,234175237,1787,1787,1787,1787,0
|
|
20231023,152600,234175237,1787,1787,1787,1787,0
|
|
20231023,152500,234175237,1787,1787,1787,1787,0
|
|
20231023,152400,234175237,1787,1787,1787,1787,0
|
|
20231023,152300,234175237,1787,1787,1787,1787,0
|
|
20231023,152200,234175237,1787,1787,1787,1787,0
|
|
20231023,152100,234175237,1787,1787,1787,1787,0
|
|
20231023,152000,234175237,1787,1787,1787,1787,0
|
|
20231023,151900,234175237,1787,1781,1787,1781,1500
|
|
20231023,151800,231500125,1781,1781,1781,1781,301
|
|
20231023,151700,230964044,1781,1780,1781,1780,125
|
|
20231023,151600,230741543,1781,1781,1781,1781,2
|
|
20231023,151500,230737981,1781,1781,1781,1781,280
|
|
20231023,151400,230239301,1780,1780,1780,1780,0
|
|
20231023,151300,230239301,1780,1780,1780,1780,412
|
|
20231023,151200,229505941,1780,1780,1780,1780,102
|
|
20231023,151100,229324381,1780,1780,1780,1780,899
|
|
20231023,151000,227724161,1780,1780,1780,1780,103
|
|
20231023,150900,227540821,1780,1780,1780,1780,1
|
|
20231023,150800,227539041,1780,1779,1780,1779,64
|
|
20231023,150700,227425184,1780,1780,1780,1780,64
|
|
20231023,150600,227311264,1780,1780,1780,1780,2
|
|
20231023,150500,227307704,1779,1780,1780,1779,501
|
|
20231023,150400,226416424,1779,1779,1779,1779,55
|
|
20231023,150300,226318579,1780,1780,1780,1780,0
|
|
20231023,150200,226318579,1780,1780,1780,1780,1
|
|
20231023,150100,226316799,1780,1780,1780,1780,4
|
|
20231023,150000,226309679,1780,1780,1780,1779,110
|
|
20231023,145900,226113922,1780,1780,1780,1780,1849
|
|
20231023,145800,222822702,1780,1781,1781,1780,1891
|
|
20231023,145700,219456698,1781,1780,1781,1780,762
|
|
20231023,145600,218100328,1781,1781,1781,1781,12
|
|
20231023,145500,218078956,1781,1782,1782,1781,1845
|
|
20231023,145400,214792011,1783,1783,1783,1783,4
|
|
20231023,145300,214784879,1783,1783,1783,1783,281
|
|
20231023,145200,214283856,1781,1782,1782,1781,300
|
|
20231023,145100,213749338,1782,1782,1782,1782,313
|
|
20231023,145000,213191572,1781,1781,1781,1780,2740
|
|
20231023,144900,208314118,1781,1781,1781,1781,4
|
|
20231023,144800,208306994,1782,1782,1782,1782,20
|
|
20231023,144700,208271354,1780,1782,1782,1780,8052
|
|
20231023,144600,193938106,1782,1782,1783,1782,195
|
|
20231023,144500,193590606,1782,1783,1783,1782,264
|
|
20231023,144400,193120157,1782,1783,1783,1782,101
|
|
20231023,144300,192940174,1782,1782,1782,1782,0
|
|
20231023,144200,192940174,1782,1783,1783,1782,1500
|
|
20231023,144100,190267156,1784,1783,1784,1782,3843
|
|
20231023,144000,183418899,1784,1784,1784,1784,3
|
|
20231023,143900,183413547,1784,1784,1784,1784,0
|
|
20231023,143800,183413547,1784,1784,1784,1784,0
|
|
20231023,143700,183413547,1784,1784,1784,1784,0
|
|
20231023,143600,183413547,1784,1784,1784,1784,0
|
|
20231023,143500,183413547,1784,1784,1784,1784,20
|
|
20231023,143400,183377867,1784,1783,1784,1782,544
|
|
20231023,143300,182408281,1783,1783,1783,1783,362
|
|
20231023,143200,181762835,1783,1783,1783,1783,0
|
|
20231023,143100,181762835,1783,1783,1783,1783,51
|
|
20231023,143000,181671902,1783,1783,1783,1783,287
|
|
20231023,142900,181160181,1784,1784,1784,1784,0
|
|
20231023,142800,181160181,1784,1784,1784,1784,2
|
|
20231023,142700,181156613,1782,1783,1783,1782,295
|
|
20231023,142600,180630904,1784,1783,1784,1782,448
|
|
20231023,142500,179832345,1784,1784,1784,1784,0
|
|
20231023,142400,179832345,1784,1784,1784,1784,3
|
|
20231023,142300,179826993,1784,1784,1784,1784,8
|
|
20231023,142200,179812721,1784,1784,1784,1784,0
|
|
20231023,142100,179812721,1784,1783,1784,1783,4
|
|
20231023,142000,179805588,1784,1784,1784,1784,1
|
|
20231023,141900,179803804,1783,1783,1783,1783,0
|
|
20231023,141800,179803804,1783,1783,1783,1783,0
|
|
20231023,141700,179803804,1783,1783,1783,1783,2
|
|
20231023,141600,179800238,1784,1784,1784,1784,46
|
|
20231023,141500,179718174,1784,1783,1784,1783,1415
|
|
20231023,141400,177195214,1784,1785,1785,1784,1729
|
|
20231023,141300,174110500,1785,1785,1785,1785,0
|
|
20231023,141200,174110500,1785,1785,1785,1785,85
|
|
20231023,141100,173958775,1785,1785,1785,1785,0
|
|
20231023,141000,173958775,1785,1785,1785,1785,100
|
|
20231023,140900,173780275,1786,1786,1786,1786,0
|
|
20231023,140800,173780275,1786,1786,1786,1786,3
|
|
20231023,140700,173774917,1785,1785,1785,1785,1394
|
|
20231023,140600,171286627,1785,1785,1785,1785,11
|
|
20231023,140500,171266992,1784,1784,1784,1784,0
|
|
20231023,140400,171266992,1784,1786,1786,1784,4955
|
|
20231023,140300,162422412,1786,1786,1786,1786,2
|
|
20231023,140200,162418840,1786,1786,1786,1786,1
|
|
20231023,140100,162417054,1786,1786,1786,1786,4
|
|
20231023,140000,162409910,1786,1786,1786,1786,2
|
|
20231023,135900,162406338,1786,1786,1786,1786,18
|
|
20231023,135800,162374190,1785,1787,1787,1785,502
|
|
20231023,135700,161478098,1787,1787,1787,1787,74
|
|
20231023,135600,161345860,1787,1787,1787,1787,3
|
|
20231023,135500,161340499,1785,1786,1786,1785,377
|
|
20231023,135400,160667424,1787,1787,1787,1787,2
|
|
20231023,135300,160663850,1790,1790,1790,1790,623
|
|
20231023,135200,159548680,1792,1792,1792,1792,0
|
|
20231023,135100,159548680,1792,1785,1792,1785,935
|
|
20231023,135000,157879600,1785,1787,1787,1785,3059
|
|
20231023,134900,152418725,1792,1790,1792,1790,22
|
|
20231023,134800,152379342,1792,1792,1792,1792,1
|
|
20231023,134700,152377550,1790,1790,1790,1790,20
|
|
20231023,134600,152341750,1792,1792,1792,1792,0
|
|
20231023,134500,152341750,1792,1792,1792,1792,0
|
|
20231023,134400,152341750,1792,1792,1792,1792,8
|
|
20231023,134300,152327414,1793,1793,1793,1793,0
|
|
20231023,134200,152327414,1793,1788,1793,1788,5
|
|
20231023,134100,152318469,1786,1788,1788,1786,2062
|
|
20231023,134000,148635336,1792,1792,1792,1792,2
|
|
20231023,133900,148631752,1793,1793,1793,1793,0
|
|
20231023,133800,148631752,1793,1793,1793,1793,1
|
|
20231023,133700,148629959,1791,1791,1791,1791,1
|
|
20231023,133600,148628168,1793,1793,1793,1793,2
|
|
20231023,133500,148624582,1793,1793,1793,1793,3
|
|
20231023,133400,148619203,1791,1792,1792,1791,392
|
|
20231023,133300,147916740,1792,1792,1792,1792,110
|
|
20231023,133200,147719620,1792,1792,1792,1792,0
|
|
20231023,133100,147719620,1792,1792,1792,1792,0
|
|
20231023,133000,147719620,1792,1790,1792,1787,501
|
|
20231023,132900,146823885,1792,1792,1792,1792,0
|
|
20231023,132800,146823885,1792,1792,1792,1792,0
|
|
20231023,132700,146823885,1792,1792,1792,1792,0
|
|
20231023,132600,146823885,1792,1792,1792,1792,0
|
|
20231023,132500,146823885,1792,1792,1792,1792,0
|
|
20231023,132400,146823885,1792,1792,1792,1792,0
|
|
20231023,132300,146823885,1792,1792,1792,1792,100
|
|
20231023,132200,146644685,1794,1794,1794,1794,5
|
|
20231023,132100,146635715,1794,1794,1794,1794,0
|
|
20231023,132000,146635715,1794,1794,1794,1794,428
|
|
20231023,131900,145867883,1795,1795,1795,1795,0
|
|
20231023,131800,145867883,1795,1795,1795,1795,0
|
|
20231023,131700,145867883,1795,1795,1795,1795,0
|
|
20231023,131600,145867883,1795,1795,1795,1795,0
|
|
20231023,131500,145867883,1795,1795,1795,1795,0
|
|
20231023,131400,145867883,1795,1795,1795,1795,1
|
|
20231023,131300,145866088,1795,1795,1795,1795,0
|
|
20231023,131200,145866088,1795,1795,1795,1795,0
|
|
20231023,131100,145866088,1795,1795,1795,1795,0
|
|
20231023,131000,145866088,1795,1795,1795,1795,0
|
|
20231023,130900,145866088,1795,1795,1795,1795,2
|
|
20231023,130800,145862498,1796,1796,1796,1796,0
|
|
20231023,130700,145862498,1796,1796,1796,1796,0
|
|
20231023,130600,145862498,1796,1796,1796,1796,0
|
|
20231023,130500,145862498,1796,1793,1796,1786,9571
|
|
20231023,130400,128747450,1796,1795,1796,1795,14
|
|
20231023,130300,128722319,1796,1796,1796,1796,0
|
|
20231023,130200,128722319,1796,1796,1796,1796,0
|
|
20231023,130100,128722319,1796,1796,1796,1796,365
|
|
20231023,130000,128066779,1796,1796,1796,1796,0
|
|
20231023,125900,128066779,1796,1796,1796,1796,202
|
|
20231023,125800,127703987,1796,1796,1796,1796,0
|
|
20231023,125700,127703987,1796,1796,1796,1796,0
|
|
20231023,125600,127703987,1796,1796,1796,1796,1
|
|
20231023,125500,127702191,1796,1796,1796,1796,1
|
|
20231023,125400,127700395,1793,1791,1793,1791,41
|
|
20231023,125300,127626959,1793,1791,1793,1791,39
|
|
20231023,125200,127557108,1791,1794,1794,1791,1038
|
|
20231023,125100,125696258,1797,1794,1797,1794,5
|
|
20231023,125000,125687285,1794,1794,1794,1794,5
|
|
20231023,124900,125678315,1794,1794,1796,1794,105
|
|
20231023,124800,125489943,1794,1794,1794,1794,51
|
|
20231023,124700,125398449,1797,1797,1797,1797,0
|
|
20231023,124600,125398449,1797,1797,1797,1797,0
|
|
20231023,124500,125398449,1797,1797,1797,1797,0
|
|
20231023,124400,125398449,1797,1797,1797,1797,0
|
|
20231023,124300,125398449,1797,1797,1797,1797,1
|
|
20231023,124200,125396652,1795,1796,1796,1795,10
|
|
20231023,124100,125378700,1797,1797,1797,1797,1
|
|
20231023,124000,125376903,1797,1797,1797,1797,3
|
|
20231023,123900,125371512,1797,1797,1797,1797,0
|
|
20231023,123800,125371512,1797,1797,1797,1797,0
|
|
20231023,123700,125371512,1797,1797,1797,1797,0
|
|
20231023,123600,125371512,1797,1797,1797,1797,0
|
|
20231023,123500,125371512,1797,1797,1797,1797,0
|
|
20231023,123400,125371512,1797,1797,1797,1797,0
|
|
20231023,123300,125371512,1797,1797,1797,1797,0
|
|
20231023,123200,125371512,1797,1797,1797,1797,0
|
|
20231023,123100,125371512,1797,1797,1797,1797,0
|
|
20231023,123000,125371512,1797,1797,1797,1797,1
|
|
20231023,122900,125369715,1797,1797,1797,1797,0
|
|
20231023,122800,125369715,1797,1797,1797,1797,485
|
|
20231023,122700,124498170,1797,1797,1797,1797,15
|
|
20231023,122600,124471215,1798,1798,1798,1798,0
|
|
20231023,122500,124471215,1798,1798,1798,1798,0
|
|
20231023,122400,124471215,1798,1798,1798,1798,428
|
|
20231023,122300,123701671,1798,1798,1798,1798,0
|
|
20231023,122200,123701671,1798,1798,1798,1798,0
|
|
20231023,122100,123701671,1798,1798,1798,1798,0
|
|
20231023,122000,123701671,1798,1798,1798,1798,7
|
|
20231023,121900,123689085,1799,1799,1799,1799,0
|
|
20231023,121800,123689085,1799,1799,1799,1799,0
|
|
20231023,121700,123689085,1799,1799,1799,1799,0
|
|
20231023,121600,123689085,1799,1799,1799,1799,0
|
|
20231023,121500,123689085,1799,1799,1799,1799,0
|
|
20231023,121400,123689085,1799,1798,1799,1798,2
|
|
20231023,121300,123685488,1798,1798,1798,1798,35
|
|
20231023,121200,123622558,1798,1795,1799,1795,4
|
|
20231023,121100,123615368,1790,1790,1790,1790,0
|
|
20231023,121000,123615368,1790,1796,1796,1790,1053
|
|
20231023,120900,121730465,1796,1796,1796,1796,2
|
|
20231023,120800,121726873,1797,1797,1797,1797,1
|
|
20231023,120700,121725076,1799,1799,1799,1799,10
|
|
20231023,120600,121707086,1799,1799,1799,1799,0
|
|
20231023,120500,121707086,1799,1798,1799,1798,21
|
|
20231023,120400,121669327,1798,1791,1798,1790,1001
|
|
20231023,120300,119877229,1790,1794,1794,1790,2000
|
|
20231023,120200,116294657,1799,1799,1799,1799,81
|
|
20231023,120100,116148938,1801,1799,1801,1799,503
|
|
20231023,120000,115243078,1800,1799,1800,1799,100
|
|
20231023,115900,115063177,1799,1799,1799,1799,0
|
|
20231023,115800,115063177,1799,1799,1799,1799,0
|
|
20231023,115700,115063177,1799,1799,1799,1799,0
|
|
20231023,115600,115063177,1799,1793,1799,1793,2
|
|
20231023,115500,115059585,1793,1793,1793,1793,26
|
|
20231023,115400,115012967,1794,1794,1794,1794,8
|
|
20231023,115300,114998615,1793,1793,1793,1793,17
|
|
20231023,115200,114968134,1793,1795,1795,1793,253
|
|
20231023,115100,114514170,1795,1797,1797,1795,125
|
|
20231023,115000,114289555,1797,1797,1797,1797,3
|
|
20231023,114900,114284164,1800,1800,1800,1800,81
|
|
20231023,114800,114138364,1795,1795,1795,1795,0
|
|
20231023,114700,114138364,1795,1797,1797,1795,416
|
|
20231023,114600,113391264,1800,1800,1800,1800,1
|
|
20231023,114500,113389464,1797,1797,1797,1797,0
|
|
20231023,114400,113389464,1797,1797,1797,1797,0
|
|
20231023,114300,113389464,1797,1797,1797,1797,0
|
|
20231023,114200,113389464,1797,1797,1797,1797,0
|
|
20231023,114100,113389464,1797,1797,1797,1797,11
|
|
20231023,114000,113369697,1796,1796,1796,1796,14
|
|
20231023,113900,113344553,1796,1797,1797,1796,294
|
|
20231023,113800,112816246,1797,1797,1797,1797,103
|
|
20231023,113700,112631155,1803,1803,1803,1803,0
|
|
20231023,113600,112631155,1803,1803,1803,1803,0
|
|
20231023,113500,112631155,1803,1803,1803,1803,0
|
|
20231023,113400,112631155,1803,1803,1803,1803,0
|
|
20231023,113300,112631155,1803,1803,1803,1803,0
|
|
20231023,113200,112631155,1803,1803,1803,1803,0
|
|
20231023,113100,112631155,1803,1803,1803,1803,0
|
|
20231023,113000,112631155,1803,1803,1803,1803,0
|
|
20231023,112900,112631155,1803,1803,1803,1803,0
|
|
20231023,112800,112631155,1803,1803,1803,1803,0
|
|
20231023,112700,112631155,1803,1803,1803,1803,0
|
|
20231023,112600,112631155,1803,1803,1803,1803,0
|
|
20231023,112500,112631155,1803,1803,1803,1803,0
|
|
20231023,112400,112631155,1803,1803,1803,1803,0
|
|
20231023,112300,112631155,1803,1803,1803,1803,0
|
|
20231023,112200,112631155,1803,1803,1803,1803,0
|
|
20231023,112100,112631155,1803,1803,1803,1803,0
|
|
20231023,112000,112631155,1803,1803,1803,1803,0
|
|
20231023,111900,112631155,1803,1802,1803,1802,11
|
|
20231023,111800,112611332,1803,1803,1803,1803,0
|
|
20231023,111700,112611332,1803,1798,1803,1798,15
|
|
20231023,111600,112584357,1804,1804,1804,1804,5
|
|
20231023,111500,112575337,1804,1804,1804,1804,0
|
|
20231023,111400,112575337,1804,1804,1804,1804,0
|
|
20231023,111300,112575337,1804,1804,1804,1804,0
|
|
20231023,111200,112575337,1804,1804,1804,1804,0
|
|
20231023,111100,112575337,1804,1804,1804,1804,0
|
|
20231023,111000,112575337,1804,1804,1804,1804,0
|
|
20231023,110900,112575337,1804,1804,1804,1804,0
|
|
20231023,110800,112575337,1804,1798,1804,1798,2
|
|
20231023,110700,112571735,1805,1805,1805,1804,1107
|
|
20231023,110600,110573730,1806,1806,1806,1806,0
|
|
20231023,110500,110573730,1806,1806,1806,1806,0
|
|
20231023,110400,110573730,1806,1806,1806,1806,0
|
|
20231023,110300,110573730,1806,1806,1806,1806,0
|
|
20231023,110200,110573730,1806,1806,1806,1806,0
|
|
20231023,110100,110573730,1806,1806,1806,1806,0
|
|
20231023,110000,110573730,1806,1806,1806,1806,105
|
|
20231023,105900,110384100,1806,1806,1806,1806,0
|
|
20231023,105800,110384100,1806,1806,1806,1806,2
|
|
20231023,105700,110380488,1805,1805,1805,1798,92
|
|
20231023,105600,110214435,1805,1805,1805,1805,0
|
|
20231023,105500,110214435,1805,1805,1805,1805,0
|
|
20231023,105400,110214435,1805,1805,1805,1805,0
|
|
20231023,105300,110214435,1805,1805,1805,1805,0
|
|
20231023,105200,110214435,1805,1805,1805,1805,0
|
|
20231023,105100,110214435,1805,1805,1805,1805,0
|
|
20231023,105000,110214435,1805,1805,1805,1805,0
|
|
20231023,104900,110214435,1805,1805,1805,1805,0
|
|
20231023,104800,110214435,1805,1805,1805,1805,0
|
|
20231023,104700,110214435,1805,1805,1805,1805,0
|
|
20231023,104600,110214435,1805,1805,1805,1805,0
|
|
20231023,104500,110214435,1805,1805,1805,1805,0
|
|
20231023,104400,110214435,1805,1805,1805,1805,1
|
|
20231023,104300,110212630,1794,1796,1796,1794,840
|
|
20231023,104200,108704795,1806,1806,1806,1806,0
|
|
20231023,104100,108704795,1806,1795,1806,1795,501
|
|
20231023,104000,107805489,1795,1801,1801,1795,1000
|
|
20231023,103900,106008517,1807,1807,1807,1807,0
|
|
20231023,103800,106008517,1807,1807,1807,1807,0
|
|
20231023,103700,106008517,1807,1807,1807,1807,0
|
|
20231023,103600,106008517,1807,1807,1807,1807,104
|
|
20231023,103500,105820589,1807,1807,1807,1807,0
|
|
20231023,103400,105820589,1807,1807,1807,1807,0
|
|
20231023,103300,105820589,1807,1807,1807,1807,8
|
|
20231023,103200,105806133,1807,1807,1807,1807,0
|
|
20231023,103100,105806133,1807,1807,1807,1807,0
|
|
20231023,103000,105806133,1807,1807,1807,1807,102
|
|
20231023,102900,105621819,1807,1802,1807,1802,15
|
|
20231023,102800,105594784,1802,1802,1802,1802,0
|
|
20231023,102700,105594784,1802,1802,1802,1802,80
|
|
20231023,102600,105450624,1802,1802,1802,1802,1
|
|
20231023,102500,105448822,1806,1806,1806,1806,10
|
|
20231023,102400,105430762,1807,1807,1807,1807,0
|
|
20231023,102300,105430762,1807,1806,1807,1806,17
|
|
20231023,102200,105400059,1806,1806,1806,1806,97
|
|
20231023,102100,105224877,1807,1800,1807,1800,1009
|
|
20231023,102000,103402576,1806,1806,1806,1806,48
|
|
20231023,101900,103315888,1806,1806,1806,1806,0
|
|
20231023,101800,103315888,1806,1806,1806,1806,0
|
|
20231023,101700,103315888,1806,1806,1806,1806,52
|
|
20231023,101600,103221976,1806,1800,1807,1800,11
|
|
20231023,101500,103202163,1800,1800,1800,1800,1
|
|
20231023,101400,103200363,1797,1799,1799,1797,1012
|
|
20231023,101300,101381775,1800,1800,1800,1800,490
|
|
20231023,101200,100499775,1800,1800,1800,1800,1417
|
|
20231023,101100,97949175,1801,1801,1801,1801,0
|
|
20231023,101000,97949175,1801,1804,1807,1801,7
|
|
20231023,100900,97936547,1804,1804,1804,1804,2
|
|
20231023,100800,97932939,1807,1800,1807,1800,96
|
|
20231023,100700,97760127,1806,1806,1806,1806,5
|
|
20231023,100600,97751097,1802,1802,1802,1802,134
|
|
20231023,100500,97509629,1807,1807,1807,1807,0
|
|
20231023,100400,97509629,1807,1807,1807,1807,1
|
|
20231023,100300,97507822,1808,1808,1808,1808,0
|
|
20231023,100200,97507822,1808,1808,1808,1808,0
|
|
20231023,100100,97507822,1808,1808,1808,1808,0
|
|
20231023,100000,97507822,1808,1808,1808,1808,0
|
|
20231023,095900,97507822,1808,1808,1808,1808,0
|
|
20231023,095800,97507822,1808,1808,1808,1808,20
|
|
20231023,095700,97471662,1808,1808,1808,1808,0
|
|
20231023,095600,97471662,1808,1802,1808,1802,1001
|
|
20231023,095500,95667854,1808,1802,1808,1802,298
|
|
20231023,095400,95130852,1808,1802,1808,1802,1087
|
|
20231023,095300,93172072,1808,1808,1808,1808,1
|
|
20231023,095200,93170264,1802,1802,1802,1802,1537
|
|
20231023,095100,90400590,1809,1809,1809,1809,0
|
|
20231023,095000,90400590,1809,1809,1809,1809,0
|
|
20231023,094900,90400590,1809,1802,1809,1802,101
|
|
20231023,094800,90218581,1809,1805,1809,1805,3000
|
|
20231023,094700,84796009,1805,1805,1805,1805,1
|
|
20231023,094600,84794204,1803,1800,1803,1800,3949
|
|
20231023,094500,77678045,1797,1799,1799,1797,405
|
|
20231023,094400,76949787,1802,1802,1802,1802,0
|
|
20231023,094300,76949787,1802,1800,1802,1800,24
|
|
20231023,094200,76906585,1802,1802,1802,1802,0
|
|
20231023,094100,76906585,1802,1802,1802,1802,0
|
|
20231023,094000,76906585,1802,1802,1802,1802,21
|
|
20231023,093900,76868743,1802,1802,1802,1802,119
|
|
20231023,093800,76654305,1802,1802,1802,1802,1
|
|
20231023,093700,76652503,1802,1802,1802,1802,3
|
|
20231023,093600,76647097,1802,1800,1802,1800,6
|
|
20231023,093500,76636287,1800,1802,1802,1800,160
|
|
20231023,093400,76348167,1802,1802,1802,1802,1
|
|
20231023,093300,76346365,1798,1802,1802,1798,105
|
|
20231023,093200,76157167,1802,1802,1802,1802,2
|
|
20231023,093100,76153563,1797,1793,1797,1793,4711
|
|
20231023,093000,67695522,1792,1792,1792,1792,0
|
|
20231023,092900,67695522,1792,1792,1792,1792,558
|
|
20231023,092800,66695586,1792,1788,1792,1788,55
|
|
20231023,092700,66597242,1789,1789,1789,1789,262
|
|
20231023,092600,66128524,1793,1794,1794,1790,47
|
|
20231023,092500,66044279,1793,1794,1794,1793,12
|
|
20231023,092400,66022752,1794,1792,1794,1789,1056
|
|
20231023,092300,64132684,1794,1796,1796,1794,17
|
|
20231023,092200,64102158,1796,1796,1796,1796,0
|
|
20231023,092100,64102158,1796,1796,1796,1796,3
|
|
20231023,092000,64096770,1797,1797,1797,1796,1150
|
|
20231023,091900,62030334,1797,1790,1797,1790,220
|
|
20231023,091800,61636527,1791,1799,1799,1791,6111
|
|
20231023,091700,50669372,1804,1804,1804,1804,0
|
|
20231023,091600,50669372,1804,1804,1804,1804,0
|
|
20231023,091500,50669372,1804,1804,1804,1804,2
|
|
20231023,091400,50665764,1805,1799,1805,1798,4552
|
|
20231023,091300,42481118,1798,1804,1804,1798,54
|
|
20231023,091200,42383847,1805,1805,1805,1805,299
|
|
20231023,091100,41844152,1805,1804,1805,1804,212
|
|
20231023,091000,41461552,1804,1797,1804,1797,4260
|
|
20231023,090900,33793432,1797,1797,1797,1797,1
|
|
20231023,090800,33791635,1796,1798,1798,1796,4
|
|
20231023,090700,33784449,1789,1797,1798,1789,538
|
|
20231023,090600,32821445,1801,1800,1801,1800,2
|
|
20231023,090500,32817844,1800,1802,1802,1800,56
|
|
20231023,090400,32716934,1803,1803,1803,1803,7
|
|
20231023,090300,32704313,1809,1809,1809,1809,0
|
|
20231023,090200,32704313,1809,1809,1809,1809,0
|
|
20231023,090100,32704313,1809,1809,1809,1809,0
|
|
20231023,090000,32704313,1809,1784,1809,1784,18332
|