597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,185400,987786801,1723,1723,1723,1723,5696
|
|
20231025,185300,987786801,1723,1723,1723,1723,0
|
|
20231025,185200,987786801,1723,1723,1723,1723,0
|
|
20231025,185100,987786801,1723,1723,1723,1723,0
|
|
20231025,185000,987786801,1723,1723,1723,1723,0
|
|
20231025,184900,987786801,1723,1723,1723,1723,0
|
|
20231025,184800,987786801,1723,1723,1723,1723,0
|
|
20231025,184700,987786801,1723,1723,1723,1723,0
|
|
20231025,184600,987786801,1723,1723,1723,1723,0
|
|
20231025,184500,987786801,1723,1723,1723,1723,0
|
|
20231025,184400,987786801,1723,1723,1723,1723,0
|
|
20231025,184300,987786801,1723,1723,1723,1723,0
|
|
20231025,184200,987786801,1723,1723,1723,1723,0
|
|
20231025,184100,987786801,1723,1723,1723,1723,0
|
|
20231025,184000,987786801,1723,1723,1723,1723,0
|
|
20231025,183900,987786801,1723,1723,1723,1723,0
|
|
20231025,183800,987786801,1723,1723,1723,1723,0
|
|
20231025,183700,987786801,1723,1723,1723,1723,0
|
|
20231025,183600,987786801,1723,1723,1723,1723,0
|
|
20231025,183500,987786801,1723,1723,1723,1723,0
|
|
20231025,183400,987786801,1723,1723,1723,1723,0
|
|
20231025,183300,987786801,1723,1723,1723,1723,0
|
|
20231025,183200,987786801,1723,1723,1723,1723,0
|
|
20231025,183100,987786801,1723,1723,1723,1723,0
|
|
20231025,183000,987786801,1723,1723,1723,1723,0
|
|
20231025,182900,987786801,1723,1723,1723,1723,0
|
|
20231025,182800,987786801,1723,1723,1723,1723,0
|
|
20231025,182700,987786801,1723,1723,1723,1723,0
|
|
20231025,182600,987786801,1723,1723,1723,1723,0
|
|
20231025,182500,987786801,1723,1723,1723,1723,0
|
|
20231025,182400,987786801,1723,1723,1723,1723,5696
|
|
20231025,182300,987786801,1723,1723,1723,1723,0
|
|
20231025,182200,987786801,1723,1723,1723,1723,0
|
|
20231025,182100,987786801,1723,1723,1723,1723,0
|
|
20231025,182000,987786801,1723,1723,1723,1723,0
|
|
20231025,181900,987786801,1723,1723,1723,1723,0
|
|
20231025,181800,987786801,1723,1723,1723,1723,0
|
|
20231025,181700,987786801,1723,1723,1723,1723,0
|
|
20231025,181600,987786801,1723,1723,1723,1723,0
|
|
20231025,181500,987786801,1723,1723,1723,1723,0
|
|
20231025,181400,987786801,1723,1723,1723,1723,0
|
|
20231025,181300,987786801,1723,1723,1723,1723,0
|
|
20231025,181200,987786801,1723,1723,1723,1723,0
|
|
20231025,181100,987786801,1723,1723,1723,1723,0
|
|
20231025,181000,987786801,1723,1723,1723,1723,0
|
|
20231025,180900,987786801,1723,1723,1723,1723,0
|
|
20231025,180800,987786801,1723,1723,1723,1723,0
|
|
20231025,180700,987786801,1723,1723,1723,1723,0
|
|
20231025,180600,987786801,1723,1723,1723,1723,0
|
|
20231025,180500,987786801,1723,1723,1723,1723,0
|
|
20231025,180400,987786801,1723,1723,1723,1723,0
|
|
20231025,180300,987786801,1723,1723,1723,1723,0
|
|
20231025,180200,987786801,1723,1723,1723,1723,0
|
|
20231025,180100,987786801,1723,1723,1723,1723,0
|
|
20231025,180000,987786801,1723,1723,1723,1723,0
|
|
20231025,175900,987786801,1723,1723,1723,1723,0
|
|
20231025,175800,987786801,1723,1723,1723,1723,0
|
|
20231025,175700,987786801,1723,1723,1723,1723,0
|
|
20231025,175600,987786801,1723,1723,1723,1723,0
|
|
20231025,175500,987786801,1723,1723,1723,1723,0
|
|
20231025,175400,987786801,1723,1723,1723,1723,5696
|
|
20231025,175300,987786801,1723,1723,1723,1723,0
|
|
20231025,175200,987786801,1723,1723,1723,1723,0
|
|
20231025,175100,987786801,1723,1723,1723,1723,0
|
|
20231025,175000,987786801,1723,1723,1723,1723,0
|
|
20231025,174900,987786801,1723,1723,1723,1723,0
|
|
20231025,174800,987786801,1723,1723,1723,1723,0
|
|
20231025,174700,987786801,1723,1723,1723,1723,0
|
|
20231025,174600,987786801,1723,1723,1723,1723,0
|
|
20231025,174500,987786801,1723,1723,1723,1723,0
|
|
20231025,174400,987786801,1723,1723,1723,1723,0
|
|
20231025,174300,987786801,1723,1723,1723,1723,0
|
|
20231025,174200,987786801,1723,1723,1723,1723,0
|
|
20231025,174100,987786801,1723,1723,1723,1723,0
|
|
20231025,174000,987786801,1723,1723,1723,1723,0
|
|
20231025,173900,987786801,1723,1723,1723,1723,0
|
|
20231025,173800,987786801,1723,1723,1723,1723,0
|
|
20231025,173700,987786801,1723,1723,1723,1723,0
|
|
20231025,173600,987786801,1723,1723,1723,1723,0
|
|
20231025,173500,987786801,1723,1723,1723,1723,0
|
|
20231025,173400,987786801,1723,1723,1723,1723,0
|
|
20231025,173300,987786801,1723,1723,1723,1723,0
|
|
20231025,173200,987786801,1723,1723,1723,1723,0
|
|
20231025,173100,987786801,1723,1723,1723,1723,0
|
|
20231025,173000,987786801,1723,1723,1723,1723,0
|
|
20231025,172900,987786801,1723,1723,1723,1723,0
|
|
20231025,172800,987786801,1723,1723,1723,1723,0
|
|
20231025,172700,987786801,1723,1723,1723,1723,0
|
|
20231025,172600,987786801,1723,1723,1723,1723,0
|
|
20231025,172500,987786801,1723,1723,1723,1723,0
|
|
20231025,172400,987786801,1723,1723,1723,1723,5696
|
|
20231025,172300,987786801,1723,1723,1723,1723,0
|
|
20231025,172200,987786801,1723,1723,1723,1723,0
|
|
20231025,172100,987786801,1723,1723,1723,1723,0
|
|
20231025,172000,987786801,1723,1723,1723,1723,0
|
|
20231025,171900,987786801,1723,1723,1723,1723,0
|
|
20231025,171800,987786801,1723,1723,1723,1723,0
|
|
20231025,171700,987786801,1723,1723,1723,1723,0
|
|
20231025,171600,987786801,1723,1723,1723,1723,0
|
|
20231025,171500,987786801,1723,1723,1723,1723,0
|
|
20231025,171400,987786801,1723,1723,1723,1723,0
|
|
20231025,171300,987786801,1723,1723,1723,1723,0
|
|
20231025,171200,987786801,1723,1723,1723,1723,0
|
|
20231025,171100,987786801,1723,1723,1723,1723,0
|
|
20231025,171000,987786801,1723,1723,1723,1723,0
|
|
20231025,170900,987786801,1723,1723,1723,1723,0
|
|
20231025,170800,987786801,1723,1723,1723,1723,0
|
|
20231025,170700,987786801,1723,1723,1723,1723,0
|
|
20231025,170600,987786801,1723,1723,1723,1723,0
|
|
20231025,170500,987786801,1723,1723,1723,1723,0
|
|
20231025,170400,987786801,1723,1723,1723,1723,0
|
|
20231025,170300,987786801,1723,1723,1723,1723,0
|
|
20231025,170200,987786801,1723,1723,1723,1723,0
|
|
20231025,170100,987786801,1723,1723,1723,1723,0
|
|
20231025,170000,987786801,1723,1723,1723,1723,0
|
|
20231025,165900,987786801,1723,1723,1723,1723,0
|
|
20231025,165800,987786801,1723,1723,1723,1723,0
|
|
20231025,165700,987786801,1723,1723,1723,1723,0
|
|
20231025,165600,987786801,1723,1723,1723,1723,0
|
|
20231025,165500,987786801,1723,1723,1723,1723,0
|
|
20231025,165400,987786801,1723,1723,1723,1723,5696
|
|
20231025,165300,987786801,1723,1723,1723,1723,0
|
|
20231025,165200,987786801,1723,1723,1723,1723,0
|
|
20231025,165100,987786801,1723,1723,1723,1723,0
|
|
20231025,165000,987786801,1723,1723,1723,1723,0
|
|
20231025,164900,987786801,1723,1723,1723,1723,0
|
|
20231025,164800,987786801,1723,1723,1723,1723,0
|
|
20231025,164700,987786801,1723,1723,1723,1723,0
|
|
20231025,164600,987786801,1723,1723,1723,1723,0
|
|
20231025,164500,987786801,1723,1723,1723,1723,0
|
|
20231025,164400,987786801,1723,1723,1723,1723,0
|
|
20231025,164300,987786801,1723,1723,1723,1723,0
|
|
20231025,164200,987786801,1723,1723,1723,1723,0
|
|
20231025,164100,987786801,1723,1723,1723,1723,0
|
|
20231025,164000,987786801,1723,1723,1723,1723,0
|
|
20231025,163900,987786801,1723,1723,1723,1723,0
|
|
20231025,163800,987786801,1723,1723,1723,1723,0
|
|
20231025,163700,987786801,1723,1723,1723,1723,0
|
|
20231025,163600,987786801,1723,1723,1723,1723,0
|
|
20231025,163500,987786801,1723,1723,1723,1723,0
|
|
20231025,163400,987786801,1723,1723,1723,1723,0
|
|
20231025,163300,987786801,1723,1723,1723,1723,0
|
|
20231025,163200,987786801,1723,1723,1723,1723,0
|
|
20231025,163100,987786801,1723,1723,1723,1723,0
|
|
20231025,163000,987786801,1723,1723,1723,1723,0
|
|
20231025,162900,987786801,1723,1723,1723,1723,0
|
|
20231025,162800,987786801,1723,1723,1723,1723,0
|
|
20231025,162700,987786801,1723,1723,1723,1723,0
|
|
20231025,162600,987786801,1723,1723,1723,1723,0
|
|
20231025,162500,987786801,1723,1723,1723,1723,0
|
|
20231025,162400,987786801,1723,1723,1723,1723,5696
|
|
20231025,162300,987786801,1723,1723,1723,1723,0
|
|
20231025,162200,987786801,1723,1723,1723,1723,0
|
|
20231025,162100,987786801,1723,1723,1723,1723,0
|
|
20231025,162000,987786801,1723,1723,1723,1723,0
|
|
20231025,161900,987786801,1723,1723,1723,1723,0
|
|
20231025,161800,987786801,1723,1723,1723,1723,0
|
|
20231025,161700,987786801,1723,1723,1723,1723,0
|
|
20231025,161600,987786801,1723,1723,1723,1723,0
|
|
20231025,161500,987786801,1723,1723,1723,1723,0
|
|
20231025,161400,987786801,1723,1723,1723,1723,0
|
|
20231025,161300,987786801,1723,1723,1723,1723,0
|
|
20231025,161200,987786801,1723,1723,1723,1723,0
|
|
20231025,161100,987786801,1723,1723,1723,1723,0
|
|
20231025,161000,987786801,1723,1723,1723,1723,0
|
|
20231025,160900,987786801,1723,1723,1723,1723,0
|
|
20231025,160800,987786801,1723,1723,1723,1723,0
|
|
20231025,160700,987786801,1723,1723,1723,1723,0
|
|
20231025,160600,987786801,1723,1723,1723,1723,0
|
|
20231025,160500,987786801,1723,1723,1723,1723,0
|
|
20231025,160400,987786801,1723,1723,1723,1723,0
|
|
20231025,160300,987786801,1723,1723,1723,1723,0
|
|
20231025,160200,987786801,1723,1723,1723,1723,0
|
|
20231025,160100,987786801,1723,1723,1723,1723,0
|
|
20231025,160000,987786801,1723,1723,1723,1723,0
|
|
20231025,155900,987786801,1723,1723,1723,1723,0
|
|
20231025,155800,987786801,1723,1723,1723,1723,0
|
|
20231025,155700,987786801,1723,1723,1723,1723,0
|
|
20231025,155600,987786801,1723,1723,1723,1723,0
|
|
20231025,155500,987786801,1723,1723,1723,1723,0
|
|
20231025,155400,987786801,1723,1723,1723,1723,5696
|
|
20231025,155300,987786801,1723,1723,1723,1723,0
|
|
20231025,155200,987786801,1723,1723,1723,1723,0
|
|
20231025,155100,987786801,1723,1723,1723,1723,0
|
|
20231025,155000,987786801,1723,1723,1723,1723,0
|
|
20231025,154900,987786801,1723,1723,1723,1723,0
|
|
20231025,154800,987786801,1723,1723,1723,1723,0
|
|
20231025,154700,987786801,1723,1723,1723,1723,0
|
|
20231025,154600,987786801,1723,1723,1723,1723,0
|
|
20231025,154500,987786801,1723,1723,1723,1723,0
|
|
20231025,154400,987786801,1723,1723,1723,1723,0
|
|
20231025,154300,987786801,1723,1723,1723,1723,0
|
|
20231025,154200,987786801,1723,1723,1723,1723,0
|
|
20231025,154100,987786801,1723,1723,1723,1723,0
|
|
20231025,154000,987786801,1723,1723,1723,1723,0
|
|
20231025,153900,987786801,1723,1723,1723,1723,0
|
|
20231025,153800,987786801,1723,1723,1723,1723,0
|
|
20231025,153700,987786801,1723,1723,1723,1723,0
|
|
20231025,153600,987786801,1723,1723,1723,1723,0
|
|
20231025,153500,987786801,1723,1723,1723,1723,0
|
|
20231025,153400,987786801,1723,1723,1723,1723,0
|
|
20231025,153300,987786801,1723,1723,1723,1723,0
|
|
20231025,153200,987786801,1723,1723,1723,1723,0
|
|
20231025,153100,987786801,1723,1723,1723,1723,0
|
|
20231025,153000,987786801,1723,1723,1723,1723,5696
|
|
20231025,152900,977972593,1717,1717,1717,1717,0
|
|
20231025,152800,977972593,1717,1717,1717,1717,0
|
|
20231025,152700,977972593,1717,1717,1717,1717,0
|
|
20231025,152600,977972593,1717,1717,1717,1717,0
|
|
20231025,152500,977972593,1717,1717,1717,1717,0
|
|
20231025,152400,977972593,1717,1717,1717,1717,0
|
|
20231025,152300,977972593,1717,1717,1717,1717,0
|
|
20231025,152200,977972593,1717,1717,1717,1717,0
|
|
20231025,152100,977972593,1717,1717,1717,1717,0
|
|
20231025,152000,977972593,1717,1717,1717,1717,0
|
|
20231025,151900,977972593,1717,1717,1717,1717,0
|
|
20231025,151800,977972593,1717,1722,1722,1717,668
|
|
20231025,151700,976825612,1722,1717,1722,1717,61
|
|
20231025,151600,976720585,1717,1717,1718,1717,407
|
|
20231025,151500,976021666,1718,1717,1718,1717,305
|
|
20231025,151400,975497679,1724,1724,1724,1724,0
|
|
20231025,151300,975497679,1724,1724,1724,1718,27
|
|
20231025,151200,975451138,1716,1716,1716,1716,3086
|
|
20231025,151100,970155562,1716,1716,1716,1716,620
|
|
20231025,151000,969091642,1716,1724,1724,1716,250
|
|
20231025,150900,968662626,1724,1724,1724,1724,8
|
|
20231025,150800,968648834,1716,1716,1716,1716,0
|
|
20231025,150700,968648834,1716,1720,1720,1714,3881
|
|
20231025,150600,961992850,1725,1720,1725,1720,7
|
|
20231025,150500,961980790,1720,1736,1736,1720,5
|
|
20231025,150400,961972158,1736,1720,1736,1720,201
|
|
20231025,150300,961626422,1722,1711,1741,1711,3173
|
|
20231025,150200,956150769,1718,1713,1718,1713,2531
|
|
20231025,150100,951815156,1718,1718,1718,1718,2
|
|
20231025,150000,951811720,1711,1711,1711,1711,16
|
|
20231025,145900,951784344,1719,1710,1719,1710,18
|
|
20231025,145800,951753420,1719,1709,1719,1708,5
|
|
20231025,145700,951744866,1719,1709,1719,1709,1087
|
|
20231025,145600,949876825,1709,1709,1709,1709,1976
|
|
20231025,145500,946499841,1709,1712,1720,1709,3181
|
|
20231025,145400,941047966,1712,1723,1723,1712,4
|
|
20231025,145300,941041096,1712,1712,1712,1712,11
|
|
20231025,145200,941022264,1712,1712,1712,1712,1
|
|
20231025,145100,941020552,1712,1712,1725,1712,209
|
|
20231025,145000,940662666,1712,1715,1725,1712,2375
|
|
20231025,144900,936592121,1715,1716,1716,1715,22
|
|
20231025,144800,936554380,1716,1716,1716,1716,0
|
|
20231025,144700,936554380,1716,1716,1716,1716,2950
|
|
20231025,144600,931492180,1716,1720,1720,1715,1059
|
|
20231025,144500,929673338,1728,1728,1728,1728,0
|
|
20231025,144400,929673338,1728,1728,1728,1728,1
|
|
20231025,144300,929671610,1728,1720,1728,1720,1001
|
|
20231025,144200,927949882,1720,1720,1720,1720,0
|
|
20231025,144100,927949882,1720,1720,1720,1720,0
|
|
20231025,144000,927949882,1720,1720,1720,1720,881
|
|
20231025,143900,926434562,1720,1728,1728,1720,1118
|
|
20231025,143800,924507305,1728,1728,1728,1728,1130
|
|
20231025,143700,922554665,1739,1739,1739,1739,10
|
|
20231025,143600,922537275,1740,1740,1740,1740,10
|
|
20231025,143500,922519875,1740,1740,1740,1740,0
|
|
20231025,143400,922519875,1740,1740,1740,1740,0
|
|
20231025,143300,922519875,1740,1740,1740,1740,10
|
|
20231025,143200,922502475,1740,1733,1740,1733,1000
|
|
20231025,143100,920763668,1733,1733,1733,1733,1
|
|
20231025,143000,920761935,1733,1739,1739,1733,41
|
|
20231025,142900,920690714,1733,1733,1733,1733,10
|
|
20231025,142800,920673384,1726,1726,1726,1726,100
|
|
20231025,142700,920500784,1726,1733,1733,1726,3038
|
|
20231025,142600,915249617,1733,1733,1733,1733,0
|
|
20231025,142500,915249617,1733,1733,1733,1733,235
|
|
20231025,142400,914842362,1734,1734,1734,1734,0
|
|
20231025,142300,914842362,1734,1734,1734,1734,0
|
|
20231025,142200,914842362,1734,1734,1734,1734,0
|
|
20231025,142100,914842362,1734,1730,1734,1730,3508
|
|
20231025,142000,908772954,1730,1730,1730,1730,0
|
|
20231025,141900,908772954,1730,1730,1730,1730,400
|
|
20231025,141800,908080954,1728,1730,1730,1728,400
|
|
20231025,141700,907389720,1730,1730,1735,1730,335
|
|
20231025,141600,906810165,1733,1733,1733,1733,100
|
|
20231025,141500,906636865,1735,1736,1736,1735,2458
|
|
20231025,141400,902371632,1740,1740,1740,1740,0
|
|
20231025,141300,902371632,1740,1740,1740,1740,0
|
|
20231025,141200,902371632,1740,1740,1740,1740,25
|
|
20231025,141100,902328132,1740,1740,1740,1740,0
|
|
20231025,141000,902328132,1740,1740,1740,1740,0
|
|
20231025,140900,902328132,1740,1740,1740,1740,0
|
|
20231025,140800,902328132,1740,1740,1740,1740,0
|
|
20231025,140700,902328132,1740,1733,1740,1733,627
|
|
20231025,140600,901240141,1733,1733,1733,1733,11
|
|
20231025,140500,901221078,1732,1732,1732,1732,21
|
|
20231025,140400,901184706,1730,1730,1730,1730,0
|
|
20231025,140300,901184706,1730,1732,1732,1730,576
|
|
20231025,140200,900187650,1733,1733,1733,1733,12
|
|
20231025,140100,900166854,1733,1733,1733,1733,2300
|
|
20231025,140000,896180954,1734,1734,1734,1734,514
|
|
20231025,135900,895289678,1736,1736,1736,1736,269
|
|
20231025,135800,894822694,1736,1736,1736,1736,0
|
|
20231025,135700,894822694,1736,1736,1736,1736,368
|
|
20231025,135600,894183846,1742,1742,1742,1742,0
|
|
20231025,135500,894183846,1742,1740,1742,1740,40
|
|
20231025,135400,894114190,1736,1741,1741,1736,691
|
|
20231025,135300,892911164,1741,1736,1741,1736,395
|
|
20231025,135200,892223874,1743,1743,1743,1743,2
|
|
20231025,135100,892220388,1743,1734,1743,1734,361
|
|
20231025,135000,891591174,1744,1744,1744,1744,0
|
|
20231025,134900,891591174,1744,1737,1744,1737,1194
|
|
20231025,134800,889510079,1737,1737,1737,1737,0
|
|
20231025,134700,889510079,1737,1736,1737,1736,416
|
|
20231025,134600,888787874,1730,1730,1730,1730,0
|
|
20231025,134500,888787874,1730,1730,1730,1730,1000
|
|
20231025,134400,887057874,1729,1729,1729,1729,0
|
|
20231025,134300,887057874,1729,1729,1729,1729,246
|
|
20231025,134200,886632540,1729,1729,1729,1729,200
|
|
20231025,134100,886286740,1728,1728,1728,1728,0
|
|
20231025,134000,886286740,1728,1728,1728,1728,1
|
|
20231025,133900,886285012,1736,1732,1736,1732,5
|
|
20231025,133800,886276337,1730,1727,1730,1727,2029
|
|
20231025,133700,882767327,1726,1724,1726,1718,250
|
|
20231025,133600,882336184,1724,1724,1724,1724,40
|
|
20231025,133500,882267224,1724,1720,1724,1720,589
|
|
20231025,133400,881253276,1725,1725,1725,1725,1
|
|
20231025,133300,881251551,1712,1726,1726,1711,3
|
|
20231025,133200,881246402,1710,1728,1728,1710,220
|
|
20231025,133100,880868917,1711,1729,1737,1711,1701
|
|
20231025,133000,877953114,1713,1737,1744,1700,12459
|
|
20231025,132900,856537906,1747,1747,1747,1747,0
|
|
20231025,132800,856537906,1747,1737,1747,1737,2
|
|
20231025,132700,856534422,1748,1748,1748,1748,1
|
|
20231025,132600,856532674,1734,1734,1734,1734,1
|
|
20231025,132500,856530940,1748,1748,1748,1748,5
|
|
20231025,132400,856522200,1733,1733,1733,1733,155
|
|
20231025,132300,856253585,1736,1736,1736,1736,50
|
|
20231025,132200,856166785,1732,1732,1732,1732,0
|
|
20231025,132100,856166785,1732,1733,1736,1732,3061
|
|
20231025,132000,850861872,1732,1733,1733,1732,96
|
|
20231025,131900,850695575,1733,1735,1735,1732,651
|
|
20231025,131800,849567382,1737,1736,1737,1735,521
|
|
20231025,131700,848662601,1736,1738,1738,1736,118
|
|
20231025,131600,848457575,1738,1738,1738,1738,498
|
|
20231025,131500,847592051,1738,1740,1741,1738,934
|
|
20231025,131400,845967278,1740,1741,1741,1740,798
|
|
20231025,131300,844577961,1741,1743,1743,1741,1099
|
|
20231025,131200,842663602,1741,1743,1743,1741,4301
|
|
20231025,131100,835167013,1743,1745,1745,1743,720
|
|
20231025,131000,833911313,1744,1744,1744,1744,0
|
|
20231025,130900,833911313,1744,1744,1744,1744,25
|
|
20231025,130800,833867713,1755,1754,1755,1754,7
|
|
20231025,130700,833855434,1744,1744,1744,1744,176
|
|
20231025,130600,833548490,1744,1744,1744,1744,0
|
|
20231025,130500,833548490,1744,1744,1744,1744,0
|
|
20231025,130400,833548490,1744,1756,1757,1744,815
|
|
20231025,130300,832126450,1758,1758,1758,1758,0
|
|
20231025,130200,832126450,1758,1747,1758,1746,549
|
|
20231025,130100,831163929,1747,1749,1749,1747,35
|
|
20231025,130000,831102724,1749,1749,1749,1749,0
|
|
20231025,125900,831102724,1749,1749,1749,1749,267
|
|
20231025,125800,830635741,1749,1749,1749,1749,57
|
|
20231025,125700,830536048,1758,1756,1758,1756,181
|
|
20231025,125600,830217910,1756,1750,1756,1746,19
|
|
20231025,125500,830184670,1750,1747,1750,1747,169
|
|
20231025,125400,829889421,1747,1746,1747,1746,2201
|
|
20231025,125300,826045602,1747,1747,1747,1747,69
|
|
20231025,125200,825925059,1756,1756,1756,1756,1
|
|
20231025,125100,825923303,1746,1746,1746,1746,100
|
|
20231025,125000,825748703,1746,1745,1746,1745,404
|
|
20231025,124900,825043620,1745,1746,1746,1745,2325
|
|
20231025,124800,820984752,1746,1749,1749,1746,1128
|
|
20231025,124700,819013856,1755,1749,1756,1749,309
|
|
20231025,124600,818473273,1750,1750,1750,1750,5745
|
|
20231025,124500,808419523,1758,1751,1758,1750,200
|
|
20231025,124400,808069221,1759,1755,1760,1751,5893
|
|
20231025,124300,797738234,1760,1757,1760,1756,3271
|
|
20231025,124200,791992345,1760,1760,1760,1760,1
|
|
20231025,124100,791990585,1761,1761,1761,1761,1
|
|
20231025,124000,791988824,1761,1761,1761,1761,1
|
|
20231025,123900,791987063,1757,1757,1757,1756,552
|
|
20231025,123800,791017699,1756,1756,1756,1756,0
|
|
20231025,123700,791017699,1756,1758,1758,1756,64
|
|
20231025,123600,790905230,1758,1758,1763,1757,1303
|
|
20231025,123500,788615821,1763,1758,1763,1757,302
|
|
20231025,123400,788085087,1764,1759,1764,1757,246
|
|
20231025,123300,787652644,1761,1764,1764,1761,59
|
|
20231025,123200,787548736,1764,1761,1764,1758,3003
|
|
20231025,123100,782265997,1761,1761,1761,1761,1
|
|
20231025,123000,782264236,1764,1760,1764,1759,243
|
|
20231025,122900,781836553,1760,1760,1764,1759,52
|
|
20231025,122800,781745033,1759,1759,1764,1759,1949
|
|
20231025,122700,778316732,1764,1764,1764,1764,0
|
|
20231025,122600,778316732,1764,1764,1764,1764,5
|
|
20231025,122500,778307912,1763,1765,1765,1763,2948
|
|
20231025,122400,773110148,1764,1764,1764,1764,628
|
|
20231025,122300,772002356,1764,1762,1764,1762,744
|
|
20231025,122200,770691066,1762,1762,1762,1762,0
|
|
20231025,122100,770691066,1762,1755,1762,1755,270
|
|
20231025,122000,770217209,1755,1762,1762,1755,746
|
|
20231025,121900,768907965,1754,1762,1762,1754,1313
|
|
20231025,121800,766603425,1762,1762,1762,1762,264
|
|
20231025,121700,766138257,1762,1762,1762,1762,1
|
|
20231025,121600,766136495,1760,1760,1760,1760,0
|
|
20231025,121500,766136495,1760,1760,1762,1760,402
|
|
20231025,121400,765428973,1763,1763,1763,1763,0
|
|
20231025,121300,765428973,1763,1763,1763,1760,546
|
|
20231025,121200,764468007,1759,1761,1761,1759,5210
|
|
20231025,121100,755297914,1763,1760,1763,1760,80
|
|
20231025,121000,755157111,1763,1760,1763,1760,2
|
|
20231025,120900,755153588,1763,1760,1763,1760,14
|
|
20231025,120800,755128945,1763,1763,1763,1763,385
|
|
20231025,120700,754450190,1760,1760,1760,1760,1546
|
|
20231025,120600,751729230,1760,1763,1763,1760,13
|
|
20231025,120500,751706344,1760,1760,1760,1760,0
|
|
20231025,120400,751706344,1760,1760,1763,1760,1239
|
|
20231025,120300,749525554,1761,1762,1763,1761,1773
|
|
20231025,120200,746403109,1762,1761,1763,1761,608
|
|
20231025,120100,745332412,1762,1761,1762,1761,30
|
|
20231025,120000,745279579,1762,1762,1762,1762,0
|
|
20231025,115900,745279579,1762,1762,1762,1762,48
|
|
20231025,115800,745195003,1762,1762,1762,1762,208
|
|
20231025,115700,744828507,1762,1761,1763,1761,373
|
|
20231025,115600,744171330,1761,1764,1764,1761,2965
|
|
20231025,115500,738944475,1764,1769,1769,1764,336
|
|
20231025,115400,738351701,1769,1769,1769,1769,1
|
|
20231025,115300,738349932,1769,1765,1769,1764,302
|
|
20231025,115200,737817024,1769,1769,1769,1769,2
|
|
20231025,115100,737813486,1764,1768,1769,1764,285
|
|
20231025,115000,737309732,1768,1768,1768,1768,0
|
|
20231025,114900,737309732,1768,1768,1768,1768,180
|
|
20231025,114800,736991492,1764,1764,1764,1764,1400
|
|
20231025,114700,734521892,1764,1764,1764,1764,359
|
|
20231025,114600,733888616,1764,1764,1764,1764,490
|
|
20231025,114500,733024256,1764,1765,1766,1764,458
|
|
20231025,114400,732215740,1765,1765,1765,1765,50
|
|
20231025,114300,732127490,1765,1766,1766,1765,306
|
|
20231025,114200,731587208,1766,1766,1766,1766,44
|
|
20231025,114100,731509504,1766,1768,1770,1766,2922
|
|
20231025,114000,726347711,1768,1769,1769,1768,730
|
|
20231025,113900,725057053,1770,1770,1770,1770,68
|
|
20231025,113800,724936693,1770,1775,1775,1770,310
|
|
20231025,113700,724387943,1770,1770,1770,1770,56
|
|
20231025,113600,724288823,1770,1770,1770,1769,7
|
|
20231025,113500,724276435,1775,1773,1775,1773,169
|
|
20231025,113400,723976574,1773,1773,1773,1773,2618
|
|
20231025,113300,719334860,1773,1773,1773,1773,2
|
|
20231025,113200,719331314,1769,1770,1773,1769,49
|
|
20231025,113100,719244574,1770,1773,1773,1770,1011
|
|
20231025,113000,717452104,1773,1773,1773,1773,176
|
|
20231025,112900,717140056,1773,1773,1773,1773,5
|
|
20231025,112800,717131191,1773,1773,1773,1773,252
|
|
20231025,112700,716684395,1775,1768,1775,1768,298
|
|
20231025,112600,716157510,1768,1769,1769,1768,415
|
|
20231025,112500,715423565,1774,1774,1774,1774,4
|
|
20231025,112400,715416469,1775,1770,1775,1770,238
|
|
20231025,112300,714995199,1774,1770,1774,1770,463
|
|
20231025,112200,714175489,1774,1775,1775,1774,117
|
|
20231025,112100,713967847,1776,1776,1776,1776,5
|
|
20231025,112000,713958967,1774,1774,1774,1774,1
|
|
20231025,111900,713957193,1774,1774,1775,1774,2768
|
|
20231025,111800,709045391,1774,1773,1774,1773,200
|
|
20231025,111700,708690691,1774,1774,1774,1774,0
|
|
20231025,111600,708690691,1774,1774,1774,1774,100
|
|
20231025,111500,708513291,1774,1772,1775,1770,1320
|
|
20231025,111400,706171723,1772,1772,1772,1772,100
|
|
20231025,111300,705994523,1772,1774,1774,1772,386
|
|
20231025,111200,705310529,1770,1774,1774,1765,307
|
|
20231025,111100,704766295,1774,1769,1774,1766,1227
|
|
20231025,111000,702594717,1770,1770,1770,1770,1000
|
|
20231025,110900,700824717,1770,1766,1770,1765,370
|
|
20231025,110800,700170064,1770,1765,1770,1765,198
|
|
20231025,110700,699819679,1770,1769,1770,1769,171
|
|
20231025,110600,699517142,1769,1765,1769,1764,335
|
|
20231025,110500,698925924,1769,1769,1769,1769,10
|
|
20231025,110400,698908234,1770,1770,1770,1770,60
|
|
20231025,110300,698802034,1770,1769,1770,1769,152
|
|
20231025,110200,698532999,1770,1770,1770,1770,0
|
|
20231025,110100,698532999,1770,1770,1770,1770,0
|
|
20231025,110000,698532999,1770,1764,1770,1761,1243
|
|
20231025,105900,696343250,1770,1762,1770,1761,8577
|
|
20231025,105800,681230561,1762,1762,1762,1762,129
|
|
20231025,105700,681003263,1761,1763,1763,1761,2462
|
|
20231025,105600,676663082,1763,1767,1767,1763,1664
|
|
20231025,105500,673727839,1764,1763,1777,1763,2696
|
|
20231025,105400,668940675,1763,1762,1778,1762,24615
|
|
20231025,105300,625541864,1767,1775,1776,1767,5720
|
|
20231025,105200,615408214,1776,1774,1778,1770,3080
|
|
20231025,105100,609939036,1774,1774,1774,1773,133
|
|
20231025,105000,609703116,1773,1768,1773,1767,3239
|
|
20231025,104900,603970563,1768,1768,1770,1767,2354
|
|
20231025,104800,599806963,1769,1768,1769,1764,411
|
|
20231025,104700,599080446,1769,1766,1769,1766,152
|
|
20231025,104600,598811774,1768,1769,1769,1765,1305
|
|
20231025,104500,596503299,1769,1771,1772,1769,3162
|
|
20231025,104400,590903560,1771,1761,1771,1761,24541
|
|
20231025,104300,547584277,1760,1754,1760,1754,1100
|
|
20231025,104200,545654277,1754,1754,1754,1754,3
|
|
20231025,104100,545649015,1760,1762,1762,1759,303
|
|
20231025,104000,545115734,1754,1758,1758,1754,157
|
|
20231025,103900,544839732,1753,1753,1753,1753,442
|
|
20231025,103800,544064906,1758,1758,1758,1758,1
|
|
20231025,103700,544063148,1750,1751,1751,1750,936
|
|
20231025,103600,542424367,1751,1752,1752,1750,2509
|
|
20231025,103500,538033301,1750,1757,1757,1750,8113
|
|
20231025,103400,523827005,1758,1762,1762,1758,1464
|
|
20231025,103300,521250561,1764,1764,1764,1764,120
|
|
20231025,103200,521038881,1764,1764,1764,1761,48
|
|
20231025,103100,520954335,1764,1764,1764,1764,0
|
|
20231025,103000,520954335,1764,1765,1766,1764,752
|
|
20231025,102900,519626614,1759,1760,1760,1759,2050
|
|
20231025,102800,516019668,1760,1760,1760,1760,800
|
|
20231025,102700,514611668,1760,1766,1766,1760,2220
|
|
20231025,102600,510703702,1766,1766,1767,1766,1800
|
|
20231025,102500,507523952,1767,1767,1767,1767,5
|
|
20231025,102400,507515117,1757,1757,1757,1757,0
|
|
20231025,102300,507515117,1757,1757,1757,1757,0
|
|
20231025,102200,507515117,1757,1760,1770,1757,2298
|
|
20231025,102100,503450867,1769,1761,1770,1760,5262
|
|
20231025,102000,494169843,1760,1757,1760,1757,2571
|
|
20231025,101900,489652588,1757,1754,1757,1754,625
|
|
20231025,101800,488554479,1747,1747,1753,1747,131
|
|
20231025,101700,488325616,1752,1751,1752,1742,2478
|
|
20231025,101600,483990626,1750,1753,1753,1750,1073
|
|
20231025,101500,482111912,1754,1754,1754,1750,1338
|
|
20231025,101400,479766286,1755,1757,1757,1755,218
|
|
20231025,101300,479383668,1757,1758,1758,1757,798
|
|
20231025,101200,477981441,1758,1759,1760,1758,2596
|
|
20231025,101100,473415371,1761,1759,1761,1759,312
|
|
20231025,101000,472866463,1759,1762,1762,1759,248
|
|
20231025,100900,472429496,1761,1763,1763,1760,46
|
|
20231025,100800,472348504,1760,1762,1763,1760,650
|
|
20231025,100700,471204475,1759,1762,1762,1759,2757
|
|
20231025,100600,466351658,1763,1764,1764,1763,1664
|
|
20231025,100500,463416551,1767,1769,1769,1767,5472
|
|
20231025,100400,453745695,1769,1769,1769,1767,2450
|
|
20231025,100300,449416462,1762,1770,1771,1762,2328
|
|
20231025,100200,445302125,1772,1768,1772,1768,8316
|
|
20231025,100100,430579075,1770,1762,1770,1761,23734
|
|
20231025,100000,388672842,1762,1764,1765,1762,2749
|
|
20231025,095900,383825718,1764,1756,1764,1756,4661
|
|
20231025,095800,375621042,1755,1756,1756,1755,1153
|
|
20231025,095700,373597024,1755,1752,1755,1752,4759
|
|
20231025,095600,365254434,1745,1752,1752,1745,557
|
|
20231025,095500,364282127,1748,1748,1748,1748,72
|
|
20231025,095400,364156271,1747,1748,1748,1747,220
|
|
20231025,095300,363771858,1748,1747,1748,1747,1889
|
|
20231025,095200,360470386,1747,1751,1751,1747,111
|
|
20231025,095100,360276069,1752,1750,1752,1750,2970
|
|
20231025,095000,355075729,1750,1749,1750,1749,29
|
|
20231025,094900,355025001,1750,1750,1750,1750,0
|
|
20231025,094800,355025001,1750,1746,1750,1746,593
|
|
20231025,094700,353988047,1745,1750,1750,1745,134
|
|
20231025,094600,353754212,1750,1750,1750,1750,855
|
|
20231025,094500,352257962,1750,1748,1750,1748,2179
|
|
20231025,094400,348445528,1740,1738,1749,1738,516
|
|
20231025,094300,347543115,1738,1747,1747,1738,4
|
|
20231025,094200,347536154,1735,1734,1735,1731,6807
|
|
20231025,094100,335745690,1735,1741,1741,1735,1464
|
|
20231025,094000,333198992,1740,1750,1750,1740,4194
|
|
20231025,093900,325882309,1750,1750,1750,1750,908
|
|
20231025,093800,324293309,1755,1750,1755,1749,308
|
|
20231025,093700,323754285,1750,1750,1750,1750,93
|
|
20231025,093600,323591535,1750,1749,1752,1749,7450
|
|
20231025,093500,310561082,1749,1757,1757,1749,5642
|
|
20231025,093400,300679985,1757,1754,1757,1754,55
|
|
20231025,093300,300583507,1754,1760,1760,1754,1485
|
|
20231025,093200,297977044,1761,1756,1762,1755,2021
|
|
20231025,093100,294425070,1755,1758,1758,1755,1968
|
|
20231025,093000,290968037,1758,1761,1762,1757,2981
|
|
20231025,092900,285726119,1761,1759,1762,1758,1689
|
|
20231025,092800,282752813,1759,1751,1759,1751,2534
|
|
20231025,092700,278305325,1752,1740,1752,1740,5101
|
|
20231025,092600,269378863,1739,1740,1740,1739,438
|
|
20231025,092500,268617063,1739,1740,1740,1739,1277
|
|
20231025,092400,266395170,1740,1750,1750,1740,5593
|
|
20231025,092300,256649666,1750,1730,1750,1730,7619
|
|
20231025,092200,243393540,1730,1728,1736,1728,1176
|
|
20231025,092100,241357969,1735,1730,1735,1730,4629
|
|
20231025,092000,233336547,1726,1726,1730,1726,125
|
|
20231025,091900,233120793,1724,1724,1724,1723,1499
|
|
20231025,091800,230536518,1724,1721,1724,1721,404
|
|
20231025,091700,229840985,1720,1724,1725,1719,3676
|
|
20231025,091600,223505942,1724,1741,1741,1723,4794
|
|
20231025,091500,215198413,1742,1743,1743,1742,484
|
|
20231025,091400,214355284,1748,1748,1748,1742,55
|
|
20231025,091300,214259450,1748,1746,1748,1740,5252
|
|
20231025,091200,205106268,1749,1750,1750,1745,3600
|
|
20231025,091100,198820966,1750,1745,1770,1745,13395
|
|
20231025,091000,175376761,1747,1729,1747,1729,20549
|
|
20231025,090900,139653182,1729,1730,1730,1720,2285
|
|
20231025,090800,135709255,1730,1717,1730,1714,3268
|
|
20231025,090700,130081298,1718,1715,1721,1714,1036
|
|
20231025,090600,128303729,1713,1725,1725,1713,5200
|
|
20231025,090500,119372220,1730,1713,1730,1713,18376
|
|
20231025,090400,87680736,1713,1713,1723,1713,6868
|
|
20231025,090300,75905840,1707,1720,1720,1705,3525
|
|
20231025,090200,69862388,1716,1726,1726,1716,14734
|
|
20231025,090100,44493415,1721,1693,1727,1693,14080
|
|
20231025,090000,20392316,1693,1697,1697,1686,11976
|