619 lines
28 KiB
CSV
619 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,191600,32845442,1636,1636,1636,1636,647
|
|
20231018,191500,32845442,1636,1636,1636,1636,0
|
|
20231018,191400,32845442,1636,1636,1636,1636,0
|
|
20231018,191300,32845442,1636,1636,1636,1636,0
|
|
20231018,191200,32845442,1636,1636,1636,1636,0
|
|
20231018,191100,32845442,1636,1636,1636,1636,0
|
|
20231018,191000,32845442,1636,1636,1636,1636,0
|
|
20231018,190900,32845442,1636,1636,1636,1636,0
|
|
20231018,190800,32845442,1636,1636,1636,1636,0
|
|
20231018,190700,32845442,1636,1636,1636,1636,0
|
|
20231018,190600,32845442,1636,1636,1636,1636,0
|
|
20231018,190500,32845442,1636,1636,1636,1636,0
|
|
20231018,190400,32845442,1636,1636,1636,1636,0
|
|
20231018,190300,32845442,1636,1636,1636,1636,0
|
|
20231018,190200,32845442,1636,1636,1636,1636,0
|
|
20231018,190100,32845442,1636,1636,1636,1636,0
|
|
20231018,190000,32845442,1636,1636,1636,1636,0
|
|
20231018,185900,32845442,1636,1636,1636,1636,0
|
|
20231018,185800,32845442,1636,1636,1636,1636,0
|
|
20231018,185700,32845442,1636,1636,1636,1636,0
|
|
20231018,185600,32845442,1636,1636,1636,1636,0
|
|
20231018,185500,32845442,1636,1636,1636,1636,0
|
|
20231018,185400,32845442,1636,1636,1636,1636,0
|
|
20231018,185300,32845442,1636,1636,1636,1636,0
|
|
20231018,185200,32845442,1636,1636,1636,1636,0
|
|
20231018,185100,32845442,1636,1636,1636,1636,0
|
|
20231018,185000,32845442,1636,1636,1636,1636,0
|
|
20231018,184900,32845442,1636,1636,1636,1636,0
|
|
20231018,184800,32845442,1636,1636,1636,1636,0
|
|
20231018,184700,32845442,1636,1636,1636,1636,0
|
|
20231018,184600,32845442,1636,1636,1636,1636,647
|
|
20231018,184500,32845442,1636,1636,1636,1636,0
|
|
20231018,184400,32845442,1636,1636,1636,1636,0
|
|
20231018,184300,32845442,1636,1636,1636,1636,0
|
|
20231018,184200,32845442,1636,1636,1636,1636,0
|
|
20231018,184100,32845442,1636,1636,1636,1636,0
|
|
20231018,184000,32845442,1636,1636,1636,1636,0
|
|
20231018,183900,32845442,1636,1636,1636,1636,0
|
|
20231018,183800,32845442,1636,1636,1636,1636,0
|
|
20231018,183700,32845442,1636,1636,1636,1636,0
|
|
20231018,183600,32845442,1636,1636,1636,1636,0
|
|
20231018,183500,32845442,1636,1636,1636,1636,0
|
|
20231018,183400,32845442,1636,1636,1636,1636,0
|
|
20231018,183300,32845442,1636,1636,1636,1636,0
|
|
20231018,183200,32845442,1636,1636,1636,1636,0
|
|
20231018,183100,32845442,1636,1636,1636,1636,0
|
|
20231018,183000,32845442,1636,1636,1636,1636,0
|
|
20231018,182900,32845442,1636,1636,1636,1636,0
|
|
20231018,182800,32845442,1636,1636,1636,1636,0
|
|
20231018,182700,32845442,1636,1636,1636,1636,0
|
|
20231018,182600,32845442,1636,1636,1636,1636,0
|
|
20231018,182500,32845442,1636,1636,1636,1636,0
|
|
20231018,182400,32845442,1636,1636,1636,1636,0
|
|
20231018,182300,32845442,1636,1636,1636,1636,0
|
|
20231018,182200,32845442,1636,1636,1636,1636,0
|
|
20231018,182100,32845442,1636,1636,1636,1636,0
|
|
20231018,182000,32845442,1636,1636,1636,1636,0
|
|
20231018,181900,32845442,1636,1636,1636,1636,0
|
|
20231018,181800,32845442,1636,1636,1636,1636,0
|
|
20231018,181700,32845442,1636,1636,1636,1636,0
|
|
20231018,181600,32845442,1636,1636,1636,1636,647
|
|
20231018,181500,32845442,1636,1636,1636,1636,0
|
|
20231018,181400,32845442,1636,1636,1636,1636,0
|
|
20231018,181300,32845442,1636,1636,1636,1636,0
|
|
20231018,181200,32845442,1636,1636,1636,1636,0
|
|
20231018,181100,32845442,1636,1636,1636,1636,0
|
|
20231018,181000,32845442,1636,1636,1636,1636,0
|
|
20231018,180900,32845442,1636,1636,1636,1636,0
|
|
20231018,180800,32845442,1636,1636,1636,1636,0
|
|
20231018,180700,32845442,1636,1636,1636,1636,0
|
|
20231018,180600,32845442,1636,1636,1636,1636,0
|
|
20231018,180500,32845442,1636,1636,1636,1636,0
|
|
20231018,180400,32845442,1636,1636,1636,1636,0
|
|
20231018,180300,32845442,1636,1636,1636,1636,0
|
|
20231018,180200,32845442,1636,1636,1636,1636,0
|
|
20231018,180100,32845442,1636,1636,1636,1636,0
|
|
20231018,180000,32845442,1636,1636,1636,1636,0
|
|
20231018,175900,32845442,1636,1636,1636,1636,0
|
|
20231018,175800,32845442,1636,1636,1636,1636,0
|
|
20231018,175700,32845442,1636,1636,1636,1636,0
|
|
20231018,175600,32845442,1636,1636,1636,1636,0
|
|
20231018,175500,32845442,1636,1636,1636,1636,0
|
|
20231018,175400,32845442,1636,1636,1636,1636,0
|
|
20231018,175300,32845442,1636,1636,1636,1636,0
|
|
20231018,175200,32845442,1636,1636,1636,1636,0
|
|
20231018,175100,32845442,1636,1636,1636,1636,0
|
|
20231018,175000,32845442,1636,1636,1636,1636,0
|
|
20231018,174900,32845442,1636,1636,1636,1636,0
|
|
20231018,174800,32845442,1636,1636,1636,1636,0
|
|
20231018,174700,32845442,1636,1636,1636,1636,0
|
|
20231018,174600,32845442,1636,1636,1636,1636,647
|
|
20231018,174500,32845442,1636,1636,1636,1636,0
|
|
20231018,174400,32845442,1636,1636,1636,1636,0
|
|
20231018,174300,32845442,1636,1636,1636,1636,0
|
|
20231018,174200,32845442,1636,1636,1636,1636,0
|
|
20231018,174100,32845442,1636,1636,1636,1636,0
|
|
20231018,174000,32845442,1636,1636,1636,1636,0
|
|
20231018,173900,32845442,1636,1636,1636,1636,0
|
|
20231018,173800,32845442,1636,1636,1636,1636,0
|
|
20231018,173700,32845442,1636,1636,1636,1636,0
|
|
20231018,173600,32845442,1636,1636,1636,1636,0
|
|
20231018,173500,32845442,1636,1636,1636,1636,0
|
|
20231018,173400,32845442,1636,1636,1636,1636,0
|
|
20231018,173300,32845442,1636,1636,1636,1636,0
|
|
20231018,173200,32845442,1636,1636,1636,1636,0
|
|
20231018,173100,32845442,1636,1636,1636,1636,0
|
|
20231018,173000,32845442,1636,1636,1636,1636,0
|
|
20231018,172900,32845442,1636,1636,1636,1636,0
|
|
20231018,172800,32845442,1636,1636,1636,1636,0
|
|
20231018,172700,32845442,1636,1636,1636,1636,0
|
|
20231018,172600,32845442,1636,1636,1636,1636,0
|
|
20231018,172500,32845442,1636,1636,1636,1636,0
|
|
20231018,172400,32845442,1636,1636,1636,1636,0
|
|
20231018,172300,32845442,1636,1636,1636,1636,0
|
|
20231018,172200,32845442,1636,1636,1636,1636,0
|
|
20231018,172100,32845442,1636,1636,1636,1636,0
|
|
20231018,172000,32845442,1636,1636,1636,1636,0
|
|
20231018,171900,32845442,1636,1636,1636,1636,0
|
|
20231018,171800,32845442,1636,1636,1636,1636,0
|
|
20231018,171700,32845442,1636,1636,1636,1636,0
|
|
20231018,171600,32845442,1636,1636,1636,1636,647
|
|
20231018,171500,32845442,1636,1636,1636,1636,0
|
|
20231018,171400,32845442,1636,1636,1636,1636,0
|
|
20231018,171300,32845442,1636,1636,1636,1636,0
|
|
20231018,171200,32845442,1636,1636,1636,1636,0
|
|
20231018,171100,32845442,1636,1636,1636,1636,0
|
|
20231018,171000,32845442,1636,1636,1636,1636,0
|
|
20231018,170900,32845442,1636,1636,1636,1636,0
|
|
20231018,170800,32845442,1636,1636,1636,1636,0
|
|
20231018,170700,32845442,1636,1636,1636,1636,0
|
|
20231018,170600,32845442,1636,1636,1636,1636,0
|
|
20231018,170500,32845442,1636,1636,1636,1636,0
|
|
20231018,170400,32845442,1636,1636,1636,1636,0
|
|
20231018,170300,32845442,1636,1636,1636,1636,0
|
|
20231018,170200,32845442,1636,1636,1636,1636,0
|
|
20231018,170100,32845442,1636,1636,1636,1636,0
|
|
20231018,170000,32845442,1636,1636,1636,1636,0
|
|
20231018,165900,32845442,1636,1636,1636,1636,0
|
|
20231018,165800,32845442,1636,1636,1636,1636,0
|
|
20231018,165700,32845442,1636,1636,1636,1636,0
|
|
20231018,165600,32845442,1636,1636,1636,1636,0
|
|
20231018,165500,32845442,1636,1636,1636,1636,0
|
|
20231018,165400,32845442,1636,1636,1636,1636,0
|
|
20231018,165300,32845442,1636,1636,1636,1636,0
|
|
20231018,165200,32845442,1636,1636,1636,1636,0
|
|
20231018,165100,32845442,1636,1636,1636,1636,0
|
|
20231018,165000,32845442,1636,1636,1636,1636,0
|
|
20231018,164900,32845442,1636,1636,1636,1636,0
|
|
20231018,164800,32845442,1636,1636,1636,1636,0
|
|
20231018,164700,32845442,1636,1636,1636,1636,0
|
|
20231018,164600,32845442,1636,1636,1636,1636,647
|
|
20231018,164500,32845442,1636,1636,1636,1636,0
|
|
20231018,164400,32845442,1636,1636,1636,1636,0
|
|
20231018,164300,32845442,1636,1636,1636,1636,0
|
|
20231018,164200,32845442,1636,1636,1636,1636,0
|
|
20231018,164100,32845442,1636,1636,1636,1636,0
|
|
20231018,164000,32845442,1636,1636,1636,1636,0
|
|
20231018,163900,32845442,1636,1636,1636,1636,0
|
|
20231018,163800,32845442,1636,1636,1636,1636,0
|
|
20231018,163700,32845442,1636,1636,1636,1636,0
|
|
20231018,163600,32845442,1636,1636,1636,1636,0
|
|
20231018,163500,32845442,1636,1636,1636,1636,0
|
|
20231018,163400,32845442,1636,1636,1636,1636,0
|
|
20231018,163300,32845442,1636,1636,1636,1636,0
|
|
20231018,163200,32845442,1636,1636,1636,1636,0
|
|
20231018,163100,32845442,1636,1636,1636,1636,0
|
|
20231018,163000,32845442,1636,1636,1636,1636,0
|
|
20231018,162900,32845442,1636,1636,1636,1636,0
|
|
20231018,162800,32845442,1636,1636,1636,1636,0
|
|
20231018,162700,32845442,1636,1636,1636,1636,0
|
|
20231018,162600,32845442,1636,1636,1636,1636,0
|
|
20231018,162500,32845442,1636,1636,1636,1636,0
|
|
20231018,162400,32845442,1636,1636,1636,1636,0
|
|
20231018,162300,32845442,1636,1636,1636,1636,0
|
|
20231018,162200,32845442,1636,1636,1636,1636,0
|
|
20231018,162100,32845442,1636,1636,1636,1636,0
|
|
20231018,162000,32845442,1636,1636,1636,1636,0
|
|
20231018,161900,32845442,1636,1636,1636,1636,0
|
|
20231018,161800,32845442,1636,1636,1636,1636,0
|
|
20231018,161700,32845442,1636,1636,1636,1636,0
|
|
20231018,161600,32845442,1636,1636,1636,1636,647
|
|
20231018,161500,32845442,1636,1636,1636,1636,0
|
|
20231018,161400,32845442,1636,1636,1636,1636,0
|
|
20231018,161300,32845442,1636,1636,1636,1636,0
|
|
20231018,161200,32845442,1636,1636,1636,1636,0
|
|
20231018,161100,32845442,1636,1636,1636,1636,0
|
|
20231018,161000,32845442,1636,1636,1636,1636,0
|
|
20231018,160900,32845442,1636,1636,1636,1636,0
|
|
20231018,160800,32845442,1636,1636,1636,1636,0
|
|
20231018,160700,32845442,1636,1636,1636,1636,0
|
|
20231018,160600,32845442,1636,1636,1636,1636,0
|
|
20231018,160500,32845442,1636,1636,1636,1636,0
|
|
20231018,160400,32845442,1636,1636,1636,1636,0
|
|
20231018,160300,32845442,1636,1636,1636,1636,0
|
|
20231018,160200,32845442,1636,1636,1636,1636,0
|
|
20231018,160100,32845442,1636,1636,1636,1636,0
|
|
20231018,160000,32845442,1636,1636,1636,1636,0
|
|
20231018,155900,32845442,1636,1636,1636,1636,0
|
|
20231018,155800,32845442,1636,1636,1636,1636,0
|
|
20231018,155700,32845442,1636,1636,1636,1636,0
|
|
20231018,155600,32845442,1636,1636,1636,1636,0
|
|
20231018,155500,32845442,1636,1636,1636,1636,0
|
|
20231018,155400,32845442,1636,1636,1636,1636,0
|
|
20231018,155300,32845442,1636,1636,1636,1636,0
|
|
20231018,155200,32845442,1636,1636,1636,1636,0
|
|
20231018,155100,32845442,1636,1636,1636,1636,0
|
|
20231018,155000,32845442,1636,1636,1636,1636,0
|
|
20231018,154900,32845442,1636,1636,1636,1636,0
|
|
20231018,154800,32845442,1636,1636,1636,1636,0
|
|
20231018,154700,32845442,1636,1636,1636,1636,0
|
|
20231018,154600,32845442,1636,1636,1636,1636,647
|
|
20231018,154500,32845442,1636,1636,1636,1636,0
|
|
20231018,154400,32845442,1636,1636,1636,1636,0
|
|
20231018,154300,32845442,1636,1636,1636,1636,0
|
|
20231018,154200,32845442,1636,1636,1636,1636,0
|
|
20231018,154100,32845442,1636,1636,1636,1636,0
|
|
20231018,154000,32845442,1636,1636,1636,1636,0
|
|
20231018,153900,32845442,1636,1636,1636,1636,0
|
|
20231018,153800,32845442,1636,1636,1636,1636,0
|
|
20231018,153700,32845442,1636,1636,1636,1636,0
|
|
20231018,153600,32845442,1636,1636,1636,1636,0
|
|
20231018,153500,32845442,1636,1636,1636,1636,0
|
|
20231018,153400,32845442,1636,1636,1636,1636,0
|
|
20231018,153300,32845442,1636,1636,1636,1636,0
|
|
20231018,153200,32845442,1636,1636,1636,1636,0
|
|
20231018,153100,32845442,1636,1636,1636,1636,0
|
|
20231018,153000,32845442,1636,1636,1636,1636,647
|
|
20231018,152900,31786950,1633,1633,1633,1633,0
|
|
20231018,152800,31786950,1633,1633,1633,1633,0
|
|
20231018,152700,31786950,1633,1633,1633,1633,0
|
|
20231018,152600,31786950,1633,1633,1633,1633,0
|
|
20231018,152500,31786950,1633,1633,1633,1633,0
|
|
20231018,152400,31786950,1633,1633,1633,1633,0
|
|
20231018,152300,31786950,1633,1633,1633,1633,0
|
|
20231018,152200,31786950,1633,1633,1633,1633,0
|
|
20231018,152100,31786950,1633,1633,1633,1633,0
|
|
20231018,152000,31786950,1633,1633,1633,1633,0
|
|
20231018,151900,31786950,1633,1633,1633,1633,100
|
|
20231018,151800,31623650,1633,1633,1633,1633,0
|
|
20231018,151700,31623650,1633,1633,1633,1633,0
|
|
20231018,151600,31623650,1633,1633,1633,1633,20
|
|
20231018,151500,31590990,1633,1633,1633,1633,0
|
|
20231018,151400,31590990,1633,1633,1633,1633,0
|
|
20231018,151300,31590990,1633,1633,1633,1633,188
|
|
20231018,151200,31283986,1633,1633,1633,1633,0
|
|
20231018,151100,31283986,1633,1633,1633,1633,0
|
|
20231018,151000,31283986,1633,1633,1633,1633,92
|
|
20231018,150900,31133750,1630,1630,1630,1630,0
|
|
20231018,150800,31133750,1630,1630,1630,1630,156
|
|
20231018,150700,30879470,1630,1630,1630,1630,0
|
|
20231018,150600,30879470,1630,1630,1630,1630,0
|
|
20231018,150500,30879470,1630,1630,1630,1630,0
|
|
20231018,150400,30879470,1630,1630,1630,1630,4
|
|
20231018,150300,30872950,1630,1630,1630,1630,0
|
|
20231018,150200,30872950,1630,1630,1630,1630,0
|
|
20231018,150100,30872950,1630,1630,1630,1630,0
|
|
20231018,150000,30872950,1630,1630,1630,1630,0
|
|
20231018,145900,30872950,1630,1630,1630,1630,0
|
|
20231018,145800,30872950,1630,1630,1630,1630,0
|
|
20231018,145700,30872950,1630,1630,1630,1630,0
|
|
20231018,145600,30872950,1630,1630,1630,1630,0
|
|
20231018,145500,30872950,1630,1630,1630,1630,0
|
|
20231018,145400,30872950,1630,1630,1630,1630,0
|
|
20231018,145300,30872950,1630,1630,1630,1630,0
|
|
20231018,145200,30872950,1630,1630,1630,1630,0
|
|
20231018,145100,30872950,1630,1630,1630,1630,0
|
|
20231018,145000,30872950,1630,1630,1630,1630,0
|
|
20231018,144900,30872950,1630,1630,1630,1630,0
|
|
20231018,144800,30872950,1630,1630,1630,1630,0
|
|
20231018,144700,30872950,1630,1630,1630,1630,612
|
|
20231018,144600,29875390,1630,1630,1630,1630,0
|
|
20231018,144500,29875390,1630,1630,1630,1630,0
|
|
20231018,144400,29875390,1630,1630,1630,1630,0
|
|
20231018,144300,29875390,1630,1630,1630,1630,0
|
|
20231018,144200,29875390,1630,1630,1630,1630,0
|
|
20231018,144100,29875390,1630,1630,1630,1630,0
|
|
20231018,144000,29875390,1630,1630,1630,1630,0
|
|
20231018,143900,29875390,1630,1630,1630,1630,0
|
|
20231018,143800,29875390,1630,1630,1630,1630,0
|
|
20231018,143700,29875390,1630,1630,1630,1630,0
|
|
20231018,143600,29875390,1630,1630,1630,1630,0
|
|
20231018,143500,29875390,1630,1630,1630,1630,0
|
|
20231018,143400,29875390,1630,1630,1630,1630,0
|
|
20231018,143300,29875390,1630,1630,1630,1630,0
|
|
20231018,143200,29875390,1630,1630,1630,1630,0
|
|
20231018,143100,29875390,1630,1630,1630,1630,0
|
|
20231018,143000,29875390,1630,1630,1630,1630,0
|
|
20231018,142900,29875390,1630,1630,1630,1630,0
|
|
20231018,142800,29875390,1630,1630,1630,1630,0
|
|
20231018,142700,29875390,1630,1630,1630,1630,0
|
|
20231018,142600,29875390,1630,1630,1630,1630,0
|
|
20231018,142500,29875390,1630,1630,1630,1630,0
|
|
20231018,142400,29875390,1630,1630,1630,1630,0
|
|
20231018,142300,29875390,1630,1630,1630,1630,200
|
|
20231018,142200,29549390,1630,1631,1631,1630,432
|
|
20231018,142100,28844849,1632,1632,1632,1632,0
|
|
20231018,142000,28844849,1632,1632,1632,1632,0
|
|
20231018,141900,28844849,1632,1632,1632,1632,0
|
|
20231018,141800,28844849,1632,1632,1632,1632,0
|
|
20231018,141700,28844849,1632,1632,1632,1632,0
|
|
20231018,141600,28844849,1632,1632,1632,1632,0
|
|
20231018,141500,28844849,1632,1632,1632,1632,0
|
|
20231018,141400,28844849,1632,1633,1633,1632,451
|
|
20231018,141300,28108618,1633,1633,1633,1633,0
|
|
20231018,141200,28108618,1633,1633,1633,1633,0
|
|
20231018,141100,28108618,1633,1635,1635,1633,665
|
|
20231018,141000,27021367,1635,1635,1635,1635,0
|
|
20231018,140900,27021367,1635,1635,1635,1635,0
|
|
20231018,140800,27021367,1635,1635,1635,1635,76
|
|
20231018,140700,26897107,1635,1635,1635,1635,0
|
|
20231018,140600,26897107,1635,1635,1635,1635,0
|
|
20231018,140500,26897107,1635,1635,1635,1635,0
|
|
20231018,140400,26897107,1635,1635,1635,1635,0
|
|
20231018,140300,26897107,1635,1635,1635,1635,0
|
|
20231018,140200,26897107,1635,1635,1635,1635,0
|
|
20231018,140100,26897107,1635,1635,1635,1635,0
|
|
20231018,140000,26897107,1635,1635,1635,1635,0
|
|
20231018,135900,26897107,1635,1635,1635,1635,0
|
|
20231018,135800,26897107,1635,1635,1635,1635,0
|
|
20231018,135700,26897107,1635,1635,1635,1635,0
|
|
20231018,135600,26897107,1635,1635,1635,1635,0
|
|
20231018,135500,26897107,1635,1635,1635,1635,0
|
|
20231018,135400,26897107,1635,1635,1635,1635,0
|
|
20231018,135300,26897107,1635,1635,1635,1635,0
|
|
20231018,135200,26897107,1635,1635,1635,1635,0
|
|
20231018,135100,26897107,1635,1635,1635,1635,0
|
|
20231018,135000,26897107,1635,1635,1635,1635,0
|
|
20231018,134900,26897107,1635,1635,1635,1635,0
|
|
20231018,134800,26897107,1635,1635,1635,1635,0
|
|
20231018,134700,26897107,1635,1635,1635,1635,0
|
|
20231018,134600,26897107,1635,1635,1635,1635,30
|
|
20231018,134500,26848057,1635,1635,1635,1635,0
|
|
20231018,134400,26848057,1635,1635,1635,1635,0
|
|
20231018,134300,26848057,1635,1635,1635,1635,0
|
|
20231018,134200,26848057,1635,1635,1635,1635,0
|
|
20231018,134100,26848057,1635,1635,1635,1635,0
|
|
20231018,134000,26848057,1635,1635,1635,1635,0
|
|
20231018,133900,26848057,1635,1635,1635,1635,0
|
|
20231018,133800,26848057,1635,1635,1635,1635,0
|
|
20231018,133700,26848057,1635,1635,1635,1635,0
|
|
20231018,133600,26848057,1635,1635,1635,1635,0
|
|
20231018,133500,26848057,1635,1635,1635,1635,0
|
|
20231018,133400,26848057,1635,1635,1635,1635,0
|
|
20231018,133300,26848057,1635,1635,1635,1635,0
|
|
20231018,133200,26848057,1635,1635,1635,1635,0
|
|
20231018,133100,26848057,1635,1635,1635,1635,0
|
|
20231018,133000,26848057,1635,1635,1635,1635,0
|
|
20231018,132900,26848057,1635,1635,1635,1635,0
|
|
20231018,132800,26848057,1635,1635,1635,1635,0
|
|
20231018,132700,26848057,1635,1635,1635,1635,0
|
|
20231018,132600,26848057,1635,1635,1635,1635,0
|
|
20231018,132500,26848057,1635,1635,1635,1635,0
|
|
20231018,132400,26848057,1635,1635,1635,1635,0
|
|
20231018,132300,26848057,1635,1635,1635,1635,0
|
|
20231018,132200,26848057,1635,1635,1635,1635,0
|
|
20231018,132100,26848057,1635,1635,1635,1635,0
|
|
20231018,132000,26848057,1635,1635,1635,1635,0
|
|
20231018,131900,26848057,1635,1635,1635,1635,0
|
|
20231018,131800,26848057,1635,1635,1635,1635,0
|
|
20231018,131700,26848057,1635,1635,1635,1635,0
|
|
20231018,131600,26848057,1635,1635,1635,1635,0
|
|
20231018,131500,26848057,1635,1635,1635,1635,0
|
|
20231018,131400,26848057,1635,1635,1635,1635,0
|
|
20231018,131300,26848057,1635,1635,1635,1635,0
|
|
20231018,131200,26848057,1635,1635,1635,1635,0
|
|
20231018,131100,26848057,1635,1635,1635,1635,0
|
|
20231018,131000,26848057,1635,1635,1635,1635,0
|
|
20231018,130900,26848057,1635,1635,1635,1635,0
|
|
20231018,130800,26848057,1635,1635,1635,1635,0
|
|
20231018,130700,26848057,1635,1635,1635,1635,0
|
|
20231018,130600,26848057,1635,1635,1635,1635,0
|
|
20231018,130500,26848057,1635,1635,1635,1635,0
|
|
20231018,130400,26848057,1635,1635,1635,1635,0
|
|
20231018,130300,26848057,1635,1635,1635,1635,0
|
|
20231018,130200,26848057,1635,1635,1635,1635,0
|
|
20231018,130100,26848057,1635,1635,1635,1635,0
|
|
20231018,130000,26848057,1635,1635,1635,1635,0
|
|
20231018,125900,26848057,1635,1635,1635,1635,0
|
|
20231018,125800,26848057,1635,1635,1635,1635,0
|
|
20231018,125700,26848057,1635,1635,1635,1635,0
|
|
20231018,125600,26848057,1635,1635,1635,1635,0
|
|
20231018,125500,26848057,1635,1635,1635,1635,0
|
|
20231018,125400,26848057,1635,1635,1635,1635,0
|
|
20231018,125300,26848057,1635,1635,1635,1635,0
|
|
20231018,125200,26848057,1635,1635,1635,1635,0
|
|
20231018,125100,26848057,1635,1635,1635,1635,0
|
|
20231018,125000,26848057,1635,1635,1635,1635,0
|
|
20231018,124900,26848057,1635,1635,1635,1635,0
|
|
20231018,124800,26848057,1635,1635,1635,1635,0
|
|
20231018,124700,26848057,1635,1635,1635,1635,0
|
|
20231018,124600,26848057,1635,1635,1635,1635,0
|
|
20231018,124500,26848057,1635,1635,1635,1635,0
|
|
20231018,124400,26848057,1635,1635,1635,1635,0
|
|
20231018,124300,26848057,1635,1635,1635,1635,0
|
|
20231018,124200,26848057,1635,1635,1635,1635,0
|
|
20231018,124100,26848057,1635,1635,1635,1635,0
|
|
20231018,124000,26848057,1635,1635,1635,1635,0
|
|
20231018,123900,26848057,1635,1635,1635,1635,0
|
|
20231018,123800,26848057,1635,1635,1635,1635,100
|
|
20231018,123700,26684557,1635,1635,1635,1635,100
|
|
20231018,123600,26521057,1635,1635,1635,1635,100
|
|
20231018,123500,26357557,1636,1635,1636,1635,38
|
|
20231018,123400,26295409,1636,1634,1636,1634,498
|
|
20231018,123300,25481135,1634,1634,1634,1634,0
|
|
20231018,123200,25481135,1634,1634,1634,1634,0
|
|
20231018,123100,25481135,1634,1634,1634,1634,0
|
|
20231018,123000,25481135,1634,1634,1634,1634,0
|
|
20231018,122900,25481135,1634,1634,1634,1634,0
|
|
20231018,122800,25481135,1634,1634,1634,1634,0
|
|
20231018,122700,25481135,1634,1634,1634,1634,0
|
|
20231018,122600,25481135,1634,1634,1634,1634,0
|
|
20231018,122500,25481135,1634,1634,1634,1634,0
|
|
20231018,122400,25481135,1634,1634,1634,1634,0
|
|
20231018,122300,25481135,1634,1634,1634,1634,0
|
|
20231018,122200,25481135,1634,1634,1634,1634,0
|
|
20231018,122100,25481135,1634,1634,1634,1634,0
|
|
20231018,122000,25481135,1634,1634,1634,1634,0
|
|
20231018,121900,25481135,1634,1634,1634,1634,0
|
|
20231018,121800,25481135,1634,1634,1634,1634,0
|
|
20231018,121700,25481135,1634,1634,1634,1634,0
|
|
20231018,121600,25481135,1634,1634,1634,1634,0
|
|
20231018,121500,25481135,1634,1634,1634,1634,0
|
|
20231018,121400,25481135,1634,1634,1634,1634,0
|
|
20231018,121300,25481135,1634,1634,1634,1634,8
|
|
20231018,121200,25468063,1634,1634,1634,1634,0
|
|
20231018,121100,25468063,1634,1634,1634,1634,30
|
|
20231018,121000,25419043,1635,1635,1635,1635,0
|
|
20231018,120900,25419043,1635,1635,1635,1635,0
|
|
20231018,120800,25419043,1635,1635,1635,1635,0
|
|
20231018,120700,25419043,1635,1635,1635,1635,0
|
|
20231018,120600,25419043,1635,1635,1635,1635,0
|
|
20231018,120500,25419043,1635,1635,1635,1635,0
|
|
20231018,120400,25419043,1635,1635,1635,1635,0
|
|
20231018,120300,25419043,1635,1635,1635,1635,0
|
|
20231018,120200,25419043,1635,1635,1635,1635,0
|
|
20231018,120100,25419043,1635,1635,1635,1635,1
|
|
20231018,120000,25417408,1630,1630,1630,1630,0
|
|
20231018,115900,25417408,1630,1630,1630,1630,165
|
|
20231018,115800,25148458,1630,1630,1630,1630,61
|
|
20231018,115700,25049028,1630,1630,1630,1630,0
|
|
20231018,115600,25049028,1630,1630,1630,1630,418
|
|
20231018,115500,24367688,1629,1629,1629,1629,0
|
|
20231018,115400,24367688,1629,1629,1629,1629,0
|
|
20231018,115300,24367688,1629,1629,1629,1629,0
|
|
20231018,115200,24367688,1629,1629,1629,1629,21
|
|
20231018,115100,24333479,1629,1629,1629,1629,7
|
|
20231018,115000,24322076,1629,1629,1629,1629,7
|
|
20231018,114900,24310673,1629,1629,1629,1629,65
|
|
20231018,114800,24204788,1629,1629,1629,1629,0
|
|
20231018,114700,24204788,1629,1629,1629,1629,0
|
|
20231018,114600,24204788,1629,1629,1629,1629,300
|
|
20231018,114500,23716088,1629,1629,1629,1629,50
|
|
20231018,114400,23634638,1630,1630,1630,1630,0
|
|
20231018,114300,23634638,1630,1630,1630,1630,0
|
|
20231018,114200,23634638,1630,1630,1630,1630,0
|
|
20231018,114100,23634638,1630,1630,1630,1630,0
|
|
20231018,114000,23634638,1630,1630,1630,1630,1
|
|
20231018,113900,23633008,1629,1629,1629,1629,0
|
|
20231018,113800,23633008,1629,1629,1629,1629,0
|
|
20231018,113700,23633008,1629,1629,1629,1629,0
|
|
20231018,113600,23633008,1629,1629,1629,1629,0
|
|
20231018,113500,23633008,1629,1629,1629,1629,0
|
|
20231018,113400,23633008,1629,1629,1629,1629,0
|
|
20231018,113300,23633008,1629,1629,1629,1629,0
|
|
20231018,113200,23633008,1629,1629,1629,1629,0
|
|
20231018,113100,23633008,1629,1629,1629,1629,0
|
|
20231018,113000,23633008,1629,1629,1629,1629,205
|
|
20231018,112900,23299063,1629,1629,1629,1629,0
|
|
20231018,112800,23299063,1629,1629,1629,1629,0
|
|
20231018,112700,23299063,1629,1629,1629,1629,500
|
|
20231018,112600,22484563,1630,1630,1630,1630,0
|
|
20231018,112500,22484563,1630,1630,1630,1630,0
|
|
20231018,112400,22484563,1630,1630,1630,1630,0
|
|
20231018,112300,22484563,1630,1630,1630,1630,0
|
|
20231018,112200,22484563,1630,1630,1630,1630,0
|
|
20231018,112100,22484563,1630,1630,1630,1630,0
|
|
20231018,112000,22484563,1630,1630,1630,1630,0
|
|
20231018,111900,22484563,1630,1630,1630,1630,3
|
|
20231018,111800,22479673,1629,1629,1629,1629,0
|
|
20231018,111700,22479673,1629,1629,1629,1629,0
|
|
20231018,111600,22479673,1629,1629,1629,1629,0
|
|
20231018,111500,22479673,1629,1629,1629,1629,0
|
|
20231018,111400,22479673,1629,1629,1629,1629,0
|
|
20231018,111300,22479673,1629,1629,1629,1629,0
|
|
20231018,111200,22479673,1629,1629,1629,1629,19
|
|
20231018,111100,22448722,1629,1629,1629,1629,6
|
|
20231018,111000,22438948,1629,1629,1629,1629,8
|
|
20231018,110900,22425916,1629,1629,1629,1629,8
|
|
20231018,110800,22412884,1629,1629,1629,1629,6
|
|
20231018,110700,22403110,1629,1629,1629,1629,8
|
|
20231018,110600,22390078,1629,1629,1629,1629,6
|
|
20231018,110500,22380304,1629,1629,1629,1629,8
|
|
20231018,110400,22367272,1629,1629,1629,1629,7
|
|
20231018,110300,22355869,1629,1629,1629,1629,7
|
|
20231018,110200,22344466,1629,1629,1629,1629,49
|
|
20231018,110100,22264645,1629,1629,1629,1629,0
|
|
20231018,110000,22264645,1629,1629,1629,1629,0
|
|
20231018,105900,22264645,1629,1629,1629,1629,25
|
|
20231018,105800,22223920,1629,1629,1629,1629,9
|
|
20231018,105700,22209259,1629,1629,1629,1629,6
|
|
20231018,105600,22199485,1629,1629,1629,1629,60
|
|
20231018,105500,22101745,1629,1629,1629,1629,0
|
|
20231018,105400,22101745,1629,1629,1629,1629,0
|
|
20231018,105300,22101745,1629,1629,1629,1629,0
|
|
20231018,105200,22101745,1629,1629,1629,1629,0
|
|
20231018,105100,22101745,1629,1629,1629,1629,0
|
|
20231018,105000,22101745,1629,1629,1629,1629,600
|
|
20231018,104900,21124345,1629,1629,1629,1629,0
|
|
20231018,104800,21124345,1629,1629,1629,1629,114
|
|
20231018,104700,20938639,1629,1629,1629,1629,186
|
|
20231018,104600,20635645,1629,1629,1629,1629,1293
|
|
20231018,104500,18529348,1629,1629,1629,1629,7
|
|
20231018,104400,18517945,1628,1628,1628,1628,188
|
|
20231018,104300,18211881,1628,1628,1628,1628,7
|
|
20231018,104200,18200485,1628,1628,1628,1628,7
|
|
20231018,104100,18189089,1628,1628,1628,1628,7
|
|
20231018,104000,18177693,1628,1628,1628,1628,8
|
|
20231018,103900,18164669,1628,1628,1628,1628,9
|
|
20231018,103800,18150017,1628,1628,1628,1628,7
|
|
20231018,103700,18138621,1628,1628,1628,1628,7
|
|
20231018,103600,18127225,1628,1628,1628,1628,7
|
|
20231018,103500,18115829,1628,1628,1628,1628,40
|
|
20231018,103400,18050709,1628,1628,1628,1628,8
|
|
20231018,103300,18037685,1628,1628,1628,1628,7
|
|
20231018,103200,18026289,1628,1628,1628,1628,7
|
|
20231018,103100,18014893,1628,1628,1628,1628,7
|
|
20231018,103000,18003497,1627,1627,1627,1627,518
|
|
20231018,102900,17160711,1627,1627,1627,1627,8
|
|
20231018,102800,17147695,1627,1627,1627,1627,7
|
|
20231018,102700,17136306,1627,1627,1627,1627,7
|
|
20231018,102600,17124917,1627,1627,1627,1627,7
|
|
20231018,102500,17113528,1627,1627,1627,1627,7
|
|
20231018,102400,17102139,1627,1627,1627,1627,7
|
|
20231018,102300,17090750,1627,1627,1627,1627,8
|
|
20231018,102200,17077734,1627,1627,1627,1627,7
|
|
20231018,102100,17066345,1628,1628,1628,1628,5
|
|
20231018,102000,17058205,1628,1628,1628,1628,5
|
|
20231018,101900,17050065,1627,1628,1628,1627,1890
|
|
20231018,101800,13975031,1629,1629,1629,1629,6
|
|
20231018,101700,13965257,1629,1629,1629,1629,10
|
|
20231018,101600,13948967,1629,1629,1629,1629,5
|
|
20231018,101500,13940822,1629,1627,1629,1627,40
|
|
20231018,101400,13875738,1627,1627,1627,1627,7
|
|
20231018,101300,13864349,1627,1627,1627,1627,7
|
|
20231018,101200,13852960,1627,1627,1627,1627,9
|
|
20231018,101100,13838317,1627,1627,1627,1627,6
|
|
20231018,101000,13828555,1627,1627,1627,1627,6
|
|
20231018,100900,13818793,1627,1627,1627,1627,8
|
|
20231018,100800,13805777,1627,1629,1629,1627,1261
|
|
20231018,100700,11753364,1629,1629,1629,1629,7
|
|
20231018,100600,11741961,1629,1629,1629,1629,8
|
|
20231018,100500,11728929,1629,1629,1629,1629,6
|
|
20231018,100400,11719155,1629,1629,1629,1629,8
|
|
20231018,100300,11706123,1629,1629,1629,1629,6
|
|
20231018,100200,11696349,1629,1629,1629,1629,8
|
|
20231018,100100,11683317,1629,1629,1629,1629,6
|
|
20231018,100000,11673543,1629,1629,1629,1629,9
|
|
20231018,095900,11658882,1629,1629,1629,1629,7
|
|
20231018,095800,11647479,1629,1629,1629,1629,6
|
|
20231018,095700,11637705,1629,1629,1629,1629,8
|
|
20231018,095600,11624673,1629,1629,1629,1629,6
|
|
20231018,095500,11614899,1628,1629,1629,1628,86
|
|
20231018,095400,11474883,1629,1630,1630,1629,639
|
|
20231018,095300,10433400,1630,1630,1630,1630,6
|
|
20231018,095200,10423620,1630,1630,1630,1630,180
|
|
20231018,095100,10130220,1629,1629,1629,1629,50
|
|
20231018,095000,10048770,1630,1630,1630,1630,0
|
|
20231018,094900,10048770,1630,1630,1630,1630,0
|
|
20231018,094800,10048770,1630,1630,1630,1630,0
|
|
20231018,094700,10048770,1630,1630,1630,1630,20
|
|
20231018,094600,10016170,1629,1629,1629,1629,500
|
|
20231018,094500,9201670,1629,1629,1629,1629,0
|
|
20231018,094400,9201670,1629,1629,1629,1629,0
|
|
20231018,094300,9201670,1629,1629,1629,1628,400
|
|
20231018,094200,8550170,1629,1629,1629,1629,1
|
|
20231018,094100,8548541,1634,1634,1634,1634,0
|
|
20231018,094000,8548541,1634,1634,1634,1634,0
|
|
20231018,093900,8548541,1634,1634,1634,1634,0
|
|
20231018,093800,8548541,1634,1634,1634,1634,0
|
|
20231018,093700,8548541,1634,1634,1634,1634,0
|
|
20231018,093600,8548541,1634,1634,1634,1634,20
|
|
20231018,093500,8515861,1634,1634,1634,1634,0
|
|
20231018,093400,8515861,1634,1634,1634,1634,0
|
|
20231018,093300,8515861,1634,1634,1634,1634,0
|
|
20231018,093200,8515861,1634,1634,1634,1634,0
|
|
20231018,093100,8515861,1634,1634,1634,1634,7
|
|
20231018,093000,8504423,1629,1629,1629,1629,0
|
|
20231018,092900,8504423,1629,1629,1629,1629,0
|
|
20231018,092800,8504423,1629,1629,1630,1629,1998
|
|
20231018,092700,5249677,1629,1629,1629,1629,0
|
|
20231018,092600,5249677,1629,1629,1629,1629,0
|
|
20231018,092500,5249677,1629,1629,1629,1629,0
|
|
20231018,092400,5249677,1629,1629,1629,1629,0
|
|
20231018,092300,5249677,1629,1628,1629,1628,625
|
|
20231018,092200,4231880,1628,1628,1628,1628,6
|
|
20231018,092100,4222112,1628,1628,1628,1626,9
|
|
20231018,092000,4207464,1628,1628,1628,1628,9
|
|
20231018,091900,4192812,1628,1628,1628,1628,5
|
|
20231018,091800,4184672,1628,1628,1628,1628,7
|
|
20231018,091700,4173276,1628,1628,1628,1628,9
|
|
20231018,091600,4158624,1628,1628,1628,1628,29
|
|
20231018,091500,4111412,1628,1628,1628,1628,8
|
|
20231018,091400,4098388,1628,1628,1628,1628,5
|
|
20231018,091300,4090248,1628,1625,1628,1625,197
|
|
20231018,091200,3770117,1625,1628,1628,1625,7
|
|
20231018,091100,3758727,1628,1629,1629,1625,770
|
|
20231018,091000,2507448,1629,1629,1629,1629,9
|
|
20231018,090900,2492787,1629,1629,1629,1629,5
|
|
20231018,090800,2484642,1629,1628,1629,1628,7
|
|
20231018,090700,2473241,1629,1628,1629,1628,7
|
|
20231018,090600,2461840,1628,1629,1629,1625,65
|
|
20231018,090500,2356177,1629,1629,1629,1629,7
|
|
20231018,090400,2344774,1629,1629,1629,1629,5
|
|
20231018,090300,2336629,1629,1629,1629,1629,7
|
|
20231018,090200,2325226,1629,1627,1629,1627,7
|
|
20231018,090100,2313831,1627,1629,1634,1627,285
|
|
20231018,090000,1849324,1629,1629,1629,1621,1140
|