655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,195200,152952804,1672,1672,1672,1672,439
|
|
20231023,195100,152952804,1672,1672,1672,1672,0
|
|
20231023,195000,152952804,1672,1672,1672,1672,0
|
|
20231023,194900,152952804,1672,1672,1672,1672,0
|
|
20231023,194800,152952804,1672,1672,1672,1672,0
|
|
20231023,194700,152952804,1672,1672,1672,1672,0
|
|
20231023,194600,152952804,1672,1672,1672,1672,0
|
|
20231023,194500,152952804,1672,1672,1672,1672,0
|
|
20231023,194400,152952804,1672,1672,1672,1672,0
|
|
20231023,194300,152952804,1672,1672,1672,1672,0
|
|
20231023,194200,152952804,1672,1672,1672,1672,0
|
|
20231023,194100,152952804,1672,1672,1672,1672,0
|
|
20231023,194000,152952804,1672,1672,1672,1672,0
|
|
20231023,193900,152952804,1672,1672,1672,1672,0
|
|
20231023,193800,152952804,1672,1672,1672,1672,0
|
|
20231023,193700,152952804,1672,1672,1672,1672,0
|
|
20231023,193600,152952804,1672,1672,1672,1672,0
|
|
20231023,193500,152952804,1672,1672,1672,1672,0
|
|
20231023,193400,152952804,1672,1672,1672,1672,0
|
|
20231023,193300,152952804,1672,1672,1672,1672,0
|
|
20231023,193200,152952804,1672,1672,1672,1672,0
|
|
20231023,193100,152952804,1672,1672,1672,1672,0
|
|
20231023,193000,152952804,1672,1672,1672,1672,0
|
|
20231023,192900,152952804,1672,1672,1672,1672,0
|
|
20231023,192800,152952804,1672,1672,1672,1672,0
|
|
20231023,192700,152952804,1672,1672,1672,1672,0
|
|
20231023,192600,152952804,1672,1672,1672,1672,0
|
|
20231023,192500,152952804,1672,1672,1672,1672,0
|
|
20231023,192400,152952804,1672,1672,1672,1672,0
|
|
20231023,192300,152952804,1672,1672,1672,1672,0
|
|
20231023,192200,152952804,1672,1672,1672,1672,439
|
|
20231023,192100,152952804,1672,1672,1672,1672,0
|
|
20231023,192000,152952804,1672,1672,1672,1672,0
|
|
20231023,191900,152952804,1672,1672,1672,1672,0
|
|
20231023,191800,152952804,1672,1672,1672,1672,0
|
|
20231023,191700,152952804,1672,1672,1672,1672,0
|
|
20231023,191600,152952804,1672,1672,1672,1672,0
|
|
20231023,191500,152952804,1672,1672,1672,1672,0
|
|
20231023,191400,152952804,1672,1672,1672,1672,0
|
|
20231023,191300,152952804,1672,1672,1672,1672,0
|
|
20231023,191200,152952804,1672,1672,1672,1672,0
|
|
20231023,191100,152952804,1672,1672,1672,1672,0
|
|
20231023,191000,152952804,1672,1672,1672,1672,0
|
|
20231023,190900,152952804,1672,1672,1672,1672,0
|
|
20231023,190800,152952804,1672,1672,1672,1672,0
|
|
20231023,190700,152952804,1672,1672,1672,1672,0
|
|
20231023,190600,152952804,1672,1672,1672,1672,0
|
|
20231023,190500,152952804,1672,1672,1672,1672,0
|
|
20231023,190400,152952804,1672,1672,1672,1672,0
|
|
20231023,190300,152952804,1672,1672,1672,1672,0
|
|
20231023,190200,152952804,1672,1672,1672,1672,0
|
|
20231023,190100,152952804,1672,1672,1672,1672,0
|
|
20231023,190000,152952804,1672,1672,1672,1672,0
|
|
20231023,185900,152952804,1672,1672,1672,1672,0
|
|
20231023,185800,152952804,1672,1672,1672,1672,0
|
|
20231023,185700,152952804,1672,1672,1672,1672,0
|
|
20231023,185600,152952804,1672,1672,1672,1672,0
|
|
20231023,185500,152952804,1672,1672,1672,1672,0
|
|
20231023,185400,152952804,1672,1672,1672,1672,0
|
|
20231023,185300,152952804,1672,1672,1672,1672,0
|
|
20231023,185200,152952804,1672,1672,1672,1672,439
|
|
20231023,185100,152952804,1672,1672,1672,1672,0
|
|
20231023,185000,152952804,1672,1672,1672,1672,0
|
|
20231023,184900,152952804,1672,1672,1672,1672,0
|
|
20231023,184800,152952804,1672,1672,1672,1672,0
|
|
20231023,184700,152952804,1672,1672,1672,1672,0
|
|
20231023,184600,152952804,1672,1672,1672,1672,0
|
|
20231023,184500,152952804,1672,1672,1672,1672,0
|
|
20231023,184400,152952804,1672,1672,1672,1672,0
|
|
20231023,184300,152952804,1672,1672,1672,1672,0
|
|
20231023,184200,152952804,1672,1672,1672,1672,0
|
|
20231023,184100,152952804,1672,1672,1672,1672,0
|
|
20231023,184000,152952804,1672,1672,1672,1672,0
|
|
20231023,183900,152952804,1672,1672,1672,1672,0
|
|
20231023,183800,152952804,1672,1672,1672,1672,0
|
|
20231023,183700,152952804,1672,1672,1672,1672,0
|
|
20231023,183600,152952804,1672,1672,1672,1672,0
|
|
20231023,183500,152952804,1672,1672,1672,1672,0
|
|
20231023,183400,152952804,1672,1672,1672,1672,0
|
|
20231023,183300,152952804,1672,1672,1672,1672,0
|
|
20231023,183200,152952804,1672,1672,1672,1672,0
|
|
20231023,183100,152952804,1672,1672,1672,1672,0
|
|
20231023,183000,152952804,1672,1672,1672,1672,0
|
|
20231023,182900,152952804,1672,1672,1672,1672,0
|
|
20231023,182800,152952804,1672,1672,1672,1672,0
|
|
20231023,182700,152952804,1672,1672,1672,1672,0
|
|
20231023,182600,152952804,1672,1672,1672,1672,0
|
|
20231023,182500,152952804,1672,1672,1672,1672,0
|
|
20231023,182400,152952804,1672,1672,1672,1672,0
|
|
20231023,182300,152952804,1672,1672,1672,1672,0
|
|
20231023,182200,152952804,1672,1672,1672,1672,439
|
|
20231023,182100,152952804,1672,1672,1672,1672,0
|
|
20231023,182000,152952804,1672,1672,1672,1672,0
|
|
20231023,181900,152952804,1672,1672,1672,1672,0
|
|
20231023,181800,152952804,1672,1672,1672,1672,0
|
|
20231023,181700,152952804,1672,1672,1672,1672,0
|
|
20231023,181600,152952804,1672,1672,1672,1672,0
|
|
20231023,181500,152952804,1672,1672,1672,1672,0
|
|
20231023,181400,152952804,1672,1672,1672,1672,0
|
|
20231023,181300,152952804,1672,1672,1672,1672,0
|
|
20231023,181200,152952804,1672,1672,1672,1672,0
|
|
20231023,181100,152952804,1672,1672,1672,1672,0
|
|
20231023,181000,152952804,1672,1672,1672,1672,0
|
|
20231023,180900,152952804,1672,1672,1672,1672,0
|
|
20231023,180800,152952804,1672,1672,1672,1672,0
|
|
20231023,180700,152952804,1672,1672,1672,1672,0
|
|
20231023,180600,152952804,1672,1672,1672,1672,0
|
|
20231023,180500,152952804,1672,1672,1672,1672,0
|
|
20231023,180400,152952804,1672,1672,1672,1672,0
|
|
20231023,180300,152952804,1672,1672,1672,1672,0
|
|
20231023,180200,152952804,1672,1672,1672,1672,0
|
|
20231023,180100,152952804,1672,1672,1672,1672,0
|
|
20231023,180000,152952804,1672,1672,1672,1672,0
|
|
20231023,175900,152952804,1672,1672,1672,1672,0
|
|
20231023,175800,152952804,1672,1672,1672,1672,0
|
|
20231023,175700,152952804,1672,1672,1672,1672,0
|
|
20231023,175600,152952804,1672,1672,1672,1672,0
|
|
20231023,175500,152952804,1672,1672,1672,1672,0
|
|
20231023,175400,152952804,1672,1672,1672,1672,0
|
|
20231023,175300,152952804,1672,1672,1672,1672,0
|
|
20231023,175200,152952804,1672,1672,1672,1672,439
|
|
20231023,175100,152952804,1672,1672,1672,1672,0
|
|
20231023,175000,152952804,1672,1672,1672,1672,0
|
|
20231023,174900,152952804,1672,1672,1672,1672,0
|
|
20231023,174800,152952804,1672,1672,1672,1672,0
|
|
20231023,174700,152952804,1672,1672,1672,1672,0
|
|
20231023,174600,152952804,1672,1672,1672,1672,0
|
|
20231023,174500,152952804,1672,1672,1672,1672,0
|
|
20231023,174400,152952804,1672,1672,1672,1672,0
|
|
20231023,174300,152952804,1672,1672,1672,1672,0
|
|
20231023,174200,152952804,1672,1672,1672,1672,0
|
|
20231023,174100,152952804,1672,1672,1672,1672,0
|
|
20231023,174000,152952804,1672,1672,1672,1672,0
|
|
20231023,173900,152952804,1672,1672,1672,1672,0
|
|
20231023,173800,152952804,1672,1672,1672,1672,0
|
|
20231023,173700,152952804,1672,1672,1672,1672,0
|
|
20231023,173600,152952804,1672,1672,1672,1672,0
|
|
20231023,173500,152952804,1672,1672,1672,1672,0
|
|
20231023,173400,152952804,1672,1672,1672,1672,0
|
|
20231023,173300,152952804,1672,1672,1672,1672,0
|
|
20231023,173200,152952804,1672,1672,1672,1672,0
|
|
20231023,173100,152952804,1672,1672,1672,1672,0
|
|
20231023,173000,152952804,1672,1672,1672,1672,0
|
|
20231023,172900,152952804,1672,1672,1672,1672,0
|
|
20231023,172800,152952804,1672,1672,1672,1672,0
|
|
20231023,172700,152952804,1672,1672,1672,1672,0
|
|
20231023,172600,152952804,1672,1672,1672,1672,0
|
|
20231023,172500,152952804,1672,1672,1672,1672,0
|
|
20231023,172400,152952804,1672,1672,1672,1672,0
|
|
20231023,172300,152952804,1672,1672,1672,1672,0
|
|
20231023,172200,152952804,1672,1672,1672,1672,439
|
|
20231023,172100,152952804,1672,1672,1672,1672,0
|
|
20231023,172000,152952804,1672,1672,1672,1672,0
|
|
20231023,171900,152952804,1672,1672,1672,1672,0
|
|
20231023,171800,152952804,1672,1672,1672,1672,0
|
|
20231023,171700,152952804,1672,1672,1672,1672,0
|
|
20231023,171600,152952804,1672,1672,1672,1672,0
|
|
20231023,171500,152952804,1672,1672,1672,1672,0
|
|
20231023,171400,152952804,1672,1672,1672,1672,0
|
|
20231023,171300,152952804,1672,1672,1672,1672,0
|
|
20231023,171200,152952804,1672,1672,1672,1672,0
|
|
20231023,171100,152952804,1672,1672,1672,1672,0
|
|
20231023,171000,152952804,1672,1672,1672,1672,0
|
|
20231023,170900,152952804,1672,1672,1672,1672,0
|
|
20231023,170800,152952804,1672,1672,1672,1672,0
|
|
20231023,170700,152952804,1672,1672,1672,1672,0
|
|
20231023,170600,152952804,1672,1672,1672,1672,0
|
|
20231023,170500,152952804,1672,1672,1672,1672,0
|
|
20231023,170400,152952804,1672,1672,1672,1672,0
|
|
20231023,170300,152952804,1672,1672,1672,1672,0
|
|
20231023,170200,152952804,1672,1672,1672,1672,0
|
|
20231023,170100,152952804,1672,1672,1672,1672,0
|
|
20231023,170000,152952804,1672,1672,1672,1672,0
|
|
20231023,165900,152952804,1672,1672,1672,1672,0
|
|
20231023,165800,152952804,1672,1672,1672,1672,0
|
|
20231023,165700,152952804,1672,1672,1672,1672,0
|
|
20231023,165600,152952804,1672,1672,1672,1672,0
|
|
20231023,165500,152952804,1672,1672,1672,1672,0
|
|
20231023,165400,152952804,1672,1672,1672,1672,0
|
|
20231023,165300,152952804,1672,1672,1672,1672,0
|
|
20231023,165200,152952804,1672,1672,1672,1672,439
|
|
20231023,165100,152952804,1672,1672,1672,1672,0
|
|
20231023,165000,152952804,1672,1672,1672,1672,0
|
|
20231023,164900,152952804,1672,1672,1672,1672,0
|
|
20231023,164800,152952804,1672,1672,1672,1672,0
|
|
20231023,164700,152952804,1672,1672,1672,1672,0
|
|
20231023,164600,152952804,1672,1672,1672,1672,0
|
|
20231023,164500,152952804,1672,1672,1672,1672,0
|
|
20231023,164400,152952804,1672,1672,1672,1672,0
|
|
20231023,164300,152952804,1672,1672,1672,1672,0
|
|
20231023,164200,152952804,1672,1672,1672,1672,0
|
|
20231023,164100,152952804,1672,1672,1672,1672,0
|
|
20231023,164000,152952804,1672,1672,1672,1672,0
|
|
20231023,163900,152952804,1672,1672,1672,1672,0
|
|
20231023,163800,152952804,1672,1672,1672,1672,0
|
|
20231023,163700,152952804,1672,1672,1672,1672,0
|
|
20231023,163600,152952804,1672,1672,1672,1672,0
|
|
20231023,163500,152952804,1672,1672,1672,1672,0
|
|
20231023,163400,152952804,1672,1672,1672,1672,0
|
|
20231023,163300,152952804,1672,1672,1672,1672,0
|
|
20231023,163200,152952804,1672,1672,1672,1672,0
|
|
20231023,163100,152952804,1672,1672,1672,1672,0
|
|
20231023,163000,152952804,1672,1672,1672,1672,0
|
|
20231023,162900,152952804,1672,1672,1672,1672,0
|
|
20231023,162800,152952804,1672,1672,1672,1672,0
|
|
20231023,162700,152952804,1672,1672,1672,1672,0
|
|
20231023,162600,152952804,1672,1672,1672,1672,0
|
|
20231023,162500,152952804,1672,1672,1672,1672,0
|
|
20231023,162400,152952804,1672,1672,1672,1672,0
|
|
20231023,162300,152952804,1672,1672,1672,1672,0
|
|
20231023,162200,152952804,1672,1672,1672,1672,439
|
|
20231023,162100,152952804,1672,1672,1672,1672,0
|
|
20231023,162000,152952804,1672,1672,1672,1672,0
|
|
20231023,161900,152952804,1672,1672,1672,1672,0
|
|
20231023,161800,152952804,1672,1672,1672,1672,0
|
|
20231023,161700,152952804,1672,1672,1672,1672,0
|
|
20231023,161600,152952804,1672,1672,1672,1672,0
|
|
20231023,161500,152952804,1672,1672,1672,1672,0
|
|
20231023,161400,152952804,1672,1672,1672,1672,0
|
|
20231023,161300,152952804,1672,1672,1672,1672,0
|
|
20231023,161200,152952804,1672,1672,1672,1672,0
|
|
20231023,161100,152952804,1672,1672,1672,1672,0
|
|
20231023,161000,152952804,1672,1672,1672,1672,0
|
|
20231023,160900,152952804,1672,1672,1672,1672,0
|
|
20231023,160800,152952804,1672,1672,1672,1672,0
|
|
20231023,160700,152952804,1672,1672,1672,1672,0
|
|
20231023,160600,152952804,1672,1672,1672,1672,0
|
|
20231023,160500,152952804,1672,1672,1672,1672,0
|
|
20231023,160400,152952804,1672,1672,1672,1672,0
|
|
20231023,160300,152952804,1672,1672,1672,1672,0
|
|
20231023,160200,152952804,1672,1672,1672,1672,0
|
|
20231023,160100,152952804,1672,1672,1672,1672,0
|
|
20231023,160000,152952804,1672,1672,1672,1672,0
|
|
20231023,155900,152952804,1672,1672,1672,1672,0
|
|
20231023,155800,152952804,1672,1672,1672,1672,0
|
|
20231023,155700,152952804,1672,1672,1672,1672,0
|
|
20231023,155600,152952804,1672,1672,1672,1672,0
|
|
20231023,155500,152952804,1672,1672,1672,1672,0
|
|
20231023,155400,152952804,1672,1672,1672,1672,0
|
|
20231023,155300,152952804,1672,1672,1672,1672,0
|
|
20231023,155200,152952804,1672,1672,1672,1672,439
|
|
20231023,155100,152952804,1672,1672,1672,1672,0
|
|
20231023,155000,152952804,1672,1672,1672,1672,0
|
|
20231023,154900,152952804,1672,1672,1672,1672,0
|
|
20231023,154800,152952804,1672,1672,1672,1672,0
|
|
20231023,154700,152952804,1672,1672,1672,1672,0
|
|
20231023,154600,152952804,1672,1672,1672,1672,0
|
|
20231023,154500,152952804,1672,1672,1672,1672,0
|
|
20231023,154400,152952804,1672,1672,1672,1672,0
|
|
20231023,154300,152952804,1672,1672,1672,1672,0
|
|
20231023,154200,152952804,1672,1672,1672,1672,0
|
|
20231023,154100,152952804,1672,1672,1672,1672,0
|
|
20231023,154000,152952804,1672,1672,1672,1672,0
|
|
20231023,153900,152952804,1672,1672,1672,1672,0
|
|
20231023,153800,152952804,1672,1672,1672,1672,0
|
|
20231023,153700,152952804,1672,1672,1672,1672,0
|
|
20231023,153600,152952804,1672,1672,1672,1672,0
|
|
20231023,153500,152952804,1672,1672,1672,1672,0
|
|
20231023,153400,152952804,1672,1672,1672,1672,0
|
|
20231023,153300,152952804,1672,1672,1672,1672,0
|
|
20231023,153200,152952804,1672,1672,1672,1672,0
|
|
20231023,153100,152952804,1672,1672,1672,1672,0
|
|
20231023,153000,152952804,1672,1672,1672,1672,439
|
|
20231023,152900,152218796,1673,1673,1673,1673,0
|
|
20231023,152800,152218796,1673,1673,1673,1673,0
|
|
20231023,152700,152218796,1673,1673,1673,1673,0
|
|
20231023,152600,152218796,1673,1673,1673,1673,0
|
|
20231023,152500,152218796,1673,1673,1673,1673,0
|
|
20231023,152400,152218796,1673,1673,1673,1673,0
|
|
20231023,152300,152218796,1673,1673,1673,1673,0
|
|
20231023,152200,152218796,1673,1673,1673,1673,0
|
|
20231023,152100,152218796,1673,1673,1673,1673,0
|
|
20231023,152000,152218796,1673,1673,1673,1673,0
|
|
20231023,151900,152218796,1673,1674,1674,1673,5
|
|
20231023,151800,152210427,1675,1666,1675,1666,51
|
|
20231023,151700,152125064,1675,1671,1675,1671,1346
|
|
20231023,151600,149871595,1673,1663,1673,1663,12086
|
|
20231023,151500,129751408,1663,1664,1664,1663,98
|
|
20231023,151400,129588346,1664,1661,1664,1661,93
|
|
20231023,151300,129433735,1657,1657,1657,1657,303
|
|
20231023,151200,128931664,1663,1663,1663,1663,34
|
|
20231023,151100,128875122,1665,1665,1665,1665,0
|
|
20231023,151000,128875122,1665,1665,1665,1665,0
|
|
20231023,150900,128875122,1665,1665,1665,1665,0
|
|
20231023,150800,128875122,1665,1665,1665,1665,0
|
|
20231023,150700,128875122,1665,1665,1665,1665,7
|
|
20231023,150600,128863467,1665,1664,1665,1664,135
|
|
20231023,150500,128638693,1668,1668,1668,1668,0
|
|
20231023,150400,128638693,1668,1668,1668,1668,0
|
|
20231023,150300,128638693,1668,1668,1668,1668,0
|
|
20231023,150200,128638693,1668,1668,1668,1668,0
|
|
20231023,150100,128638693,1668,1668,1668,1668,0
|
|
20231023,150000,128638693,1668,1668,1668,1668,0
|
|
20231023,145900,128638693,1668,1670,1670,1651,12
|
|
20231023,145800,128618692,1670,1644,1671,1644,12234
|
|
20231023,145700,108423980,1645,1645,1645,1645,0
|
|
20231023,145600,108423980,1645,1645,1645,1645,978
|
|
20231023,145500,106815170,1645,1645,1645,1645,200
|
|
20231023,145400,106486170,1641,1641,1641,1641,0
|
|
20231023,145300,106486170,1641,1641,1641,1641,0
|
|
20231023,145200,106486170,1641,1641,1641,1641,0
|
|
20231023,145100,106486170,1641,1641,1641,1641,50
|
|
20231023,145000,106404120,1641,1641,1641,1641,0
|
|
20231023,144900,106404120,1641,1641,1641,1641,0
|
|
20231023,144800,106404120,1641,1642,1642,1641,3
|
|
20231023,144700,106399196,1647,1647,1647,1647,0
|
|
20231023,144600,106399196,1647,1647,1647,1647,0
|
|
20231023,144500,106399196,1647,1647,1647,1647,63
|
|
20231023,144400,106295435,1640,1640,1640,1640,0
|
|
20231023,144300,106295435,1640,1640,1640,1640,0
|
|
20231023,144200,106295435,1640,1640,1640,1640,103
|
|
20231023,144100,106126515,1640,1640,1640,1640,0
|
|
20231023,144000,106126515,1640,1640,1640,1640,0
|
|
20231023,143900,106126515,1640,1640,1640,1640,0
|
|
20231023,143800,106126515,1640,1640,1640,1640,3
|
|
20231023,143700,106121595,1640,1640,1640,1640,0
|
|
20231023,143600,106121595,1640,1640,1640,1640,0
|
|
20231023,143500,106121595,1640,1640,1640,1640,0
|
|
20231023,143400,106121595,1640,1640,1640,1640,3
|
|
20231023,143300,106116675,1648,1647,1648,1647,300
|
|
20231023,143200,105622281,1645,1645,1645,1645,0
|
|
20231023,143100,105622281,1645,1645,1645,1645,0
|
|
20231023,143000,105622281,1645,1645,1645,1645,164
|
|
20231023,142900,105352501,1645,1645,1645,1645,0
|
|
20231023,142800,105352501,1645,1645,1645,1645,6
|
|
20231023,142700,105342631,1648,1648,1648,1648,0
|
|
20231023,142600,105342631,1648,1648,1648,1648,0
|
|
20231023,142500,105342631,1648,1646,1648,1646,182
|
|
20231023,142400,105042903,1645,1645,1645,1645,50
|
|
20231023,142300,104960653,1645,1645,1645,1645,0
|
|
20231023,142200,104960653,1645,1645,1645,1645,0
|
|
20231023,142100,104960653,1645,1645,1645,1645,0
|
|
20231023,142000,104960653,1645,1645,1645,1645,0
|
|
20231023,141900,104960653,1645,1645,1645,1645,0
|
|
20231023,141800,104960653,1645,1644,1645,1644,37
|
|
20231023,141700,104899815,1645,1640,1645,1640,762
|
|
20231023,141600,103649825,1645,1645,1645,1645,0
|
|
20231023,141500,103649825,1645,1638,1645,1638,2400
|
|
20231023,141400,99712986,1638,1638,1638,1638,0
|
|
20231023,141300,99712986,1638,1638,1638,1638,0
|
|
20231023,141200,99712986,1638,1638,1638,1638,0
|
|
20231023,141100,99712986,1638,1638,1638,1638,3
|
|
20231023,141000,99708072,1637,1637,1637,1637,0
|
|
20231023,140900,99708072,1637,1637,1637,1637,1
|
|
20231023,140800,99706435,1639,1639,1639,1639,0
|
|
20231023,140700,99706435,1639,1639,1639,1639,0
|
|
20231023,140600,99706435,1639,1634,1639,1634,152
|
|
20231023,140500,99457643,1632,1632,1632,1632,6
|
|
20231023,140400,99447851,1635,1635,1635,1635,0
|
|
20231023,140300,99447851,1635,1630,1635,1630,1006
|
|
20231023,140200,97806415,1631,1631,1631,1631,0
|
|
20231023,140100,97806415,1631,1631,1631,1631,0
|
|
20231023,140000,97806415,1631,1630,1631,1630,63
|
|
20231023,135900,97703664,1631,1631,1631,1631,0
|
|
20231023,135800,97703664,1631,1631,1631,1631,0
|
|
20231023,135700,97703664,1631,1631,1631,1631,0
|
|
20231023,135600,97703664,1631,1631,1631,1630,136
|
|
20231023,135500,97481850,1631,1631,1631,1631,0
|
|
20231023,135400,97481850,1631,1631,1631,1631,0
|
|
20231023,135300,97481850,1631,1631,1631,1631,0
|
|
20231023,135200,97481850,1631,1631,1631,1631,0
|
|
20231023,135100,97481850,1631,1631,1631,1631,0
|
|
20231023,135000,97481850,1631,1631,1631,1631,0
|
|
20231023,134900,97481850,1631,1630,1631,1630,2
|
|
20231023,134800,97478589,1630,1630,1630,1630,0
|
|
20231023,134700,97478589,1630,1630,1630,1630,0
|
|
20231023,134600,97478589,1630,1630,1630,1630,0
|
|
20231023,134500,97478589,1630,1630,1630,1630,0
|
|
20231023,134400,97478589,1630,1630,1630,1630,0
|
|
20231023,134300,97478589,1630,1630,1630,1630,1
|
|
20231023,134200,97476959,1631,1631,1631,1631,0
|
|
20231023,134100,97476959,1631,1631,1631,1631,0
|
|
20231023,134000,97476959,1631,1631,1631,1631,0
|
|
20231023,133900,97476959,1631,1631,1631,1631,0
|
|
20231023,133800,97476959,1631,1629,1631,1629,985
|
|
20231023,133700,95871458,1629,1630,1630,1600,3934
|
|
20231023,133600,89554172,1626,1626,1626,1626,306
|
|
20231023,133500,89056616,1625,1620,1625,1620,294
|
|
20231023,133400,88580109,1619,1619,1619,1619,10
|
|
20231023,133300,88563919,1622,1626,1627,1600,3405
|
|
20231023,133200,83079763,1626,1626,1626,1626,2
|
|
20231023,133100,83076511,1627,1627,1627,1627,305
|
|
20231023,133000,82580276,1627,1627,1627,1627,0
|
|
20231023,132900,82580276,1627,1627,1627,1627,1
|
|
20231023,132800,82578649,1631,1631,1631,1631,0
|
|
20231023,132700,82578649,1631,1631,1631,1631,0
|
|
20231023,132600,82578649,1631,1631,1631,1631,0
|
|
20231023,132500,82578649,1631,1631,1631,1631,1
|
|
20231023,132400,82577018,1632,1631,1632,1629,1881
|
|
20231023,132300,79511820,1632,1632,1632,1632,0
|
|
20231023,132200,79511820,1632,1632,1632,1632,0
|
|
20231023,132100,79511820,1632,1632,1632,1632,0
|
|
20231023,132000,79511820,1632,1632,1632,1632,194
|
|
20231023,131900,79195212,1633,1633,1633,1633,11
|
|
20231023,131800,79177249,1635,1635,1635,1635,0
|
|
20231023,131700,79177249,1635,1635,1635,1635,0
|
|
20231023,131600,79177249,1635,1635,1635,1635,0
|
|
20231023,131500,79177249,1635,1635,1635,1635,50
|
|
20231023,131400,79095499,1635,1635,1635,1635,0
|
|
20231023,131300,79095499,1635,1635,1635,1635,1
|
|
20231023,131200,79093864,1635,1635,1635,1635,59
|
|
20231023,131100,78997399,1635,1635,1635,1635,0
|
|
20231023,131000,78997399,1635,1635,1635,1635,0
|
|
20231023,130900,78997399,1635,1635,1635,1635,0
|
|
20231023,130800,78997399,1635,1635,1635,1635,0
|
|
20231023,130700,78997399,1635,1635,1635,1635,1
|
|
20231023,130600,78995764,1635,1635,1635,1635,0
|
|
20231023,130500,78995764,1635,1635,1635,1635,0
|
|
20231023,130400,78995764,1635,1635,1635,1635,0
|
|
20231023,130300,78995764,1635,1635,1635,1635,0
|
|
20231023,130200,78995764,1635,1635,1635,1635,19
|
|
20231023,130100,78964699,1640,1640,1640,1640,1
|
|
20231023,130000,78963059,1639,1639,1639,1639,0
|
|
20231023,125900,78963059,1639,1639,1639,1639,0
|
|
20231023,125800,78963059,1639,1639,1639,1639,0
|
|
20231023,125700,78963059,1639,1639,1639,1639,0
|
|
20231023,125600,78963059,1639,1639,1639,1639,0
|
|
20231023,125500,78963059,1639,1639,1639,1639,0
|
|
20231023,125400,78963059,1639,1639,1639,1639,4
|
|
20231023,125300,78956503,1640,1640,1640,1640,1
|
|
20231023,125200,78954863,1640,1640,1640,1640,0
|
|
20231023,125100,78954863,1640,1640,1640,1640,0
|
|
20231023,125000,78954863,1640,1640,1640,1640,0
|
|
20231023,124900,78954863,1640,1640,1640,1640,0
|
|
20231023,124800,78954863,1640,1640,1640,1640,0
|
|
20231023,124700,78954863,1640,1640,1640,1640,0
|
|
20231023,124600,78954863,1640,1640,1640,1640,0
|
|
20231023,124500,78954863,1640,1640,1640,1640,141
|
|
20231023,124400,78723623,1645,1645,1645,1645,0
|
|
20231023,124300,78723623,1645,1645,1645,1645,62
|
|
20231023,124200,78621633,1645,1645,1645,1645,0
|
|
20231023,124100,78621633,1645,1645,1645,1645,0
|
|
20231023,124000,78621633,1645,1645,1645,1645,0
|
|
20231023,123900,78621633,1645,1645,1645,1645,0
|
|
20231023,123800,78621633,1645,1645,1645,1645,0
|
|
20231023,123700,78621633,1645,1645,1645,1645,0
|
|
20231023,123600,78621633,1645,1645,1645,1645,0
|
|
20231023,123500,78621633,1645,1645,1645,1645,0
|
|
20231023,123400,78621633,1645,1645,1645,1645,0
|
|
20231023,123300,78621633,1645,1645,1645,1645,0
|
|
20231023,123200,78621633,1645,1645,1645,1645,0
|
|
20231023,123100,78621633,1645,1645,1645,1645,0
|
|
20231023,123000,78621633,1645,1645,1645,1645,0
|
|
20231023,122900,78621633,1645,1645,1645,1645,0
|
|
20231023,122800,78621633,1645,1645,1645,1645,0
|
|
20231023,122700,78621633,1645,1645,1645,1645,0
|
|
20231023,122600,78621633,1645,1645,1645,1645,2
|
|
20231023,122500,78618343,1646,1646,1646,1646,0
|
|
20231023,122400,78618343,1646,1646,1646,1646,0
|
|
20231023,122300,78618343,1646,1646,1646,1646,0
|
|
20231023,122200,78618343,1646,1646,1646,1646,0
|
|
20231023,122100,78618343,1646,1646,1646,1646,0
|
|
20231023,122000,78618343,1646,1646,1646,1646,0
|
|
20231023,121900,78618343,1646,1646,1646,1646,0
|
|
20231023,121800,78618343,1646,1646,1646,1646,80
|
|
20231023,121700,78486663,1637,1637,1637,1637,0
|
|
20231023,121600,78486663,1637,1637,1637,1637,40
|
|
20231023,121500,78421183,1647,1647,1647,1647,0
|
|
20231023,121400,78421183,1647,1647,1647,1647,0
|
|
20231023,121300,78421183,1647,1647,1647,1647,300
|
|
20231023,121200,77927083,1647,1647,1647,1647,0
|
|
20231023,121100,77927083,1647,1647,1647,1647,0
|
|
20231023,121000,77927083,1647,1647,1647,1647,0
|
|
20231023,120900,77927083,1647,1647,1647,1647,0
|
|
20231023,120800,77927083,1647,1647,1647,1647,0
|
|
20231023,120700,77927083,1647,1647,1647,1647,0
|
|
20231023,120600,77927083,1647,1647,1647,1647,0
|
|
20231023,120500,77927083,1647,1647,1647,1647,0
|
|
20231023,120400,77927083,1647,1647,1647,1647,0
|
|
20231023,120300,77927083,1647,1647,1647,1647,74
|
|
20231023,120200,77805205,1647,1647,1647,1647,0
|
|
20231023,120100,77805205,1647,1646,1647,1646,73
|
|
20231023,120000,77685014,1645,1645,1645,1645,0
|
|
20231023,115900,77685014,1645,1645,1645,1645,0
|
|
20231023,115800,77685014,1645,1645,1645,1645,0
|
|
20231023,115700,77685014,1645,1645,1645,1645,0
|
|
20231023,115600,77685014,1645,1645,1645,1645,0
|
|
20231023,115500,77685014,1645,1640,1645,1631,608
|
|
20231023,115400,76692701,1645,1645,1645,1645,0
|
|
20231023,115300,76692701,1645,1645,1645,1645,1
|
|
20231023,115200,76691056,1647,1647,1647,1647,0
|
|
20231023,115100,76691056,1647,1647,1647,1647,0
|
|
20231023,115000,76691056,1647,1647,1647,1647,1
|
|
20231023,114900,76689409,1647,1647,1647,1647,0
|
|
20231023,114800,76689409,1647,1647,1647,1647,0
|
|
20231023,114700,76689409,1647,1647,1647,1647,0
|
|
20231023,114600,76689409,1647,1647,1647,1647,0
|
|
20231023,114500,76689409,1647,1647,1647,1647,6
|
|
20231023,114400,76679527,1647,1647,1647,1647,0
|
|
20231023,114300,76679527,1647,1647,1647,1647,0
|
|
20231023,114200,76679527,1647,1647,1647,1647,0
|
|
20231023,114100,76679527,1647,1647,1647,1647,144
|
|
20231023,114000,76442359,1647,1647,1648,1647,11
|
|
20231023,113900,76424241,1647,1648,1648,1647,16
|
|
20231023,113800,76397884,1647,1648,1648,1647,139
|
|
20231023,113700,76168948,1649,1652,1652,1649,217
|
|
20231023,113600,75810655,1652,1652,1652,1652,39
|
|
20231023,113500,75746227,1652,1652,1652,1652,26
|
|
20231023,113400,75703275,1654,1654,1654,1654,0
|
|
20231023,113300,75703275,1654,1654,1654,1654,174
|
|
20231023,113200,75415479,1654,1656,1656,1654,30
|
|
20231023,113100,75365855,1659,1659,1659,1659,0
|
|
20231023,113000,75365855,1659,1660,1660,1659,2
|
|
20231023,112900,75362536,1659,1659,1659,1659,0
|
|
20231023,112800,75362536,1659,1659,1659,1659,0
|
|
20231023,112700,75362536,1659,1659,1659,1659,0
|
|
20231023,112600,75362536,1659,1659,1659,1659,1
|
|
20231023,112500,75360877,1659,1659,1659,1659,0
|
|
20231023,112400,75360877,1659,1663,1663,1659,116
|
|
20231023,112300,75168112,1662,1662,1662,1662,0
|
|
20231023,112200,75168112,1662,1662,1662,1662,0
|
|
20231023,112100,75168112,1662,1663,1663,1662,10
|
|
20231023,112000,75151491,1662,1662,1662,1662,0
|
|
20231023,111900,75151491,1662,1662,1662,1662,0
|
|
20231023,111800,75151491,1662,1663,1663,1662,320
|
|
20231023,111700,74619650,1663,1665,1665,1663,260
|
|
20231023,111600,74186752,1671,1671,1671,1671,0
|
|
20231023,111500,74186752,1671,1671,1671,1671,0
|
|
20231023,111400,74186752,1671,1671,1671,1671,0
|
|
20231023,111300,74186752,1671,1671,1671,1671,0
|
|
20231023,111200,74186752,1671,1671,1671,1671,30
|
|
20231023,111100,74136622,1674,1674,1674,1674,0
|
|
20231023,111000,74136622,1674,1674,1674,1674,0
|
|
20231023,110900,74136622,1674,1674,1674,1674,0
|
|
20231023,110800,74136622,1674,1674,1674,1674,0
|
|
20231023,110700,74136622,1674,1674,1674,1674,0
|
|
20231023,110600,74136622,1674,1674,1674,1674,57
|
|
20231023,110500,74041204,1675,1675,1675,1675,0
|
|
20231023,110400,74041204,1675,1674,1675,1674,1171
|
|
20231023,110300,72079839,1675,1675,1675,1675,0
|
|
20231023,110200,72079839,1675,1675,1675,1675,0
|
|
20231023,110100,72079839,1675,1675,1675,1675,0
|
|
20231023,110000,72079839,1675,1675,1675,1675,0
|
|
20231023,105900,72079839,1675,1675,1675,1675,0
|
|
20231023,105800,72079839,1675,1675,1675,1675,0
|
|
20231023,105700,72079839,1675,1675,1675,1675,0
|
|
20231023,105600,72079839,1675,1675,1675,1675,126
|
|
20231023,105500,71868789,1675,1675,1675,1675,0
|
|
20231023,105400,71868789,1675,1674,1675,1674,67
|
|
20231023,105300,71756573,1674,1674,1674,1674,0
|
|
20231023,105200,71756573,1674,1673,1674,1673,290
|
|
20231023,105100,71271178,1673,1672,1673,1672,500
|
|
20231023,105000,70434732,1663,1663,1663,1663,0
|
|
20231023,104900,70434732,1663,1663,1663,1663,0
|
|
20231023,104800,70434732,1663,1663,1663,1663,20
|
|
20231023,104700,70401472,1672,1672,1672,1672,1
|
|
20231023,104600,70399800,1673,1673,1673,1673,0
|
|
20231023,104500,70399800,1673,1673,1673,1673,0
|
|
20231023,104400,70399800,1673,1673,1673,1673,0
|
|
20231023,104300,70399800,1673,1673,1673,1673,0
|
|
20231023,104200,70399800,1673,1672,1673,1672,62
|
|
20231023,104100,70296083,1673,1672,1673,1672,74
|
|
20231023,104000,70172290,1672,1670,1672,1670,49
|
|
20231023,103900,70090411,1670,1669,1670,1669,10
|
|
20231023,103800,70073720,1669,1665,1669,1665,55
|
|
20231023,103700,69981998,1664,1664,1664,1664,0
|
|
20231023,103600,69981998,1664,1662,1664,1662,981
|
|
20231023,103500,68351562,1662,1662,1662,1662,0
|
|
20231023,103400,68351562,1662,1662,1662,1662,0
|
|
20231023,103300,68351562,1662,1662,1662,1662,0
|
|
20231023,103200,68351562,1662,1662,1662,1662,0
|
|
20231023,103100,68351562,1662,1664,1664,1662,288
|
|
20231023,103000,67872902,1662,1662,1662,1662,0
|
|
20231023,102900,67872902,1662,1662,1662,1662,0
|
|
20231023,102800,67872902,1662,1661,1662,1661,31
|
|
20231023,102700,67821410,1661,1661,1661,1661,0
|
|
20231023,102600,67821410,1661,1661,1661,1661,1
|
|
20231023,102500,67819749,1648,1648,1648,1648,0
|
|
20231023,102400,67819749,1648,1649,1649,1648,100
|
|
20231023,102300,67654948,1662,1662,1662,1662,0
|
|
20231023,102200,67654948,1662,1661,1662,1661,61
|
|
20231023,102100,67553593,1648,1648,1648,1648,0
|
|
20231023,102000,67553593,1648,1648,1648,1648,0
|
|
20231023,101900,67553593,1648,1648,1648,1648,0
|
|
20231023,101800,67553593,1648,1648,1648,1648,27
|
|
20231023,101700,67509097,1662,1662,1662,1662,60
|
|
20231023,101600,67409377,1662,1660,1662,1660,5
|
|
20231023,101500,67401070,1662,1662,1662,1662,0
|
|
20231023,101400,67401070,1662,1662,1662,1662,4
|
|
20231023,101300,67394422,1667,1667,1667,1667,0
|
|
20231023,101200,67394422,1667,1665,1667,1663,959
|
|
20231023,101100,65795843,1667,1666,1667,1666,27
|
|
20231023,101000,65750836,1667,1666,1667,1666,116
|
|
20231023,100900,65557468,1667,1667,1667,1667,0
|
|
20231023,100800,65557468,1667,1664,1667,1664,59
|
|
20231023,100700,65459125,1667,1667,1667,1667,64
|
|
20231023,100600,65352437,1667,1667,1667,1667,0
|
|
20231023,100500,65352437,1667,1667,1667,1667,62
|
|
20231023,100400,65249083,1668,1668,1668,1668,0
|
|
20231023,100300,65249083,1668,1660,1668,1660,2011
|
|
20231023,100200,61899146,1667,1661,1667,1661,54
|
|
20231023,100100,61809364,1661,1661,1661,1661,900
|
|
20231023,100000,60314464,1661,1659,1661,1659,2406
|
|
20231023,095900,56321226,1659,1659,1659,1659,0
|
|
20231023,095800,56321226,1659,1659,1659,1659,0
|
|
20231023,095700,56321226,1659,1659,1659,1659,0
|
|
20231023,095600,56321226,1659,1659,1659,1659,0
|
|
20231023,095500,56321226,1659,1659,1659,1659,0
|
|
20231023,095400,56321226,1659,1659,1659,1659,62
|
|
20231023,095300,56218368,1659,1659,1659,1659,64
|
|
20231023,095200,56112192,1659,1658,1659,1658,65
|
|
20231023,095100,56004386,1656,1653,1656,1653,19
|
|
20231023,095000,55972942,1653,1653,1653,1653,5
|
|
20231023,094900,55964677,1653,1653,1653,1653,65
|
|
20231023,094800,55857232,1653,1653,1653,1653,54
|
|
20231023,094700,55767970,1653,1653,1653,1653,0
|
|
20231023,094600,55767970,1653,1651,1653,1651,66
|
|
20231023,094500,55658878,1653,1653,1653,1653,0
|
|
20231023,094400,55658878,1653,1653,1653,1652,68
|
|
20231023,094300,55546479,1653,1651,1653,1651,90
|
|
20231023,094200,55397754,1640,1652,1652,1640,61
|
|
20231023,094100,55297006,1653,1652,1653,1652,57
|
|
20231023,094000,55202815,1653,1653,1653,1653,16
|
|
20231023,093900,55176367,1653,1652,1653,1652,58
|
|
20231023,093800,55080494,1653,1648,1653,1648,541
|
|
20231023,093700,54187836,1648,1637,1648,1637,456
|
|
20231023,093600,53438805,1635,1628,1635,1628,4959
|
|
20231023,093500,45361871,1629,1629,1629,1629,0
|
|
20231023,093400,45361871,1629,1621,1629,1621,833
|
|
20231023,093300,44011556,1629,1629,1629,1629,0
|
|
20231023,093200,44011556,1629,1623,1629,1623,3
|
|
20231023,093100,44006681,1626,1622,1626,1620,6835
|
|
20231023,093000,32930831,1626,1626,1626,1626,0
|
|
20231023,092900,32930831,1626,1626,1626,1626,0
|
|
20231023,092800,32930831,1626,1618,1626,1618,943
|
|
20231023,092700,31399699,1617,1617,1617,1617,22
|
|
20231023,092600,31364125,1617,1619,1619,1617,407
|
|
20231023,092500,30705916,1618,1618,1618,1618,200
|
|
20231023,092400,30382316,1619,1619,1619,1619,1191
|
|
20231023,092300,28454087,1617,1617,1617,1617,0
|
|
20231023,092200,28454087,1617,1617,1617,1617,0
|
|
20231023,092100,28454087,1617,1617,1617,1617,142
|
|
20231023,092000,28224473,1602,1624,1625,1602,1640
|
|
20231023,091900,25583618,1623,1623,1623,1623,0
|
|
20231023,091800,25583618,1623,1623,1623,1623,0
|
|
20231023,091700,25583618,1623,1623,1623,1623,0
|
|
20231023,091600,25583618,1623,1624,1625,1621,734
|
|
20231023,091500,24391550,1625,1625,1625,1625,0
|
|
20231023,091400,24391550,1625,1625,1625,1625,2
|
|
20231023,091300,24388300,1626,1625,1626,1625,1181
|
|
20231023,091200,22468244,1626,1617,1626,1617,24
|
|
20231023,091100,22429328,1627,1627,1627,1627,0
|
|
20231023,091000,22429328,1627,1627,1627,1627,0
|
|
20231023,090900,22429328,1627,1610,1627,1610,6138
|
|
20231023,090800,12453637,1604,1603,1604,1601,212
|
|
20231023,090700,12114143,1603,1603,1603,1603,0
|
|
20231023,090600,12114143,1603,1603,1603,1603,0
|
|
20231023,090500,12114143,1603,1603,1603,1603,0
|
|
20231023,090400,12114143,1603,1603,1603,1603,0
|
|
20231023,090300,12114143,1603,1603,1603,1603,3
|
|
20231023,090200,12109334,1611,1611,1611,1611,0
|
|
20231023,090100,12109334,1611,1601,1611,1601,1810
|
|
20231023,090000,9195852,1601,1611,1611,1601,5707
|