581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,183800,390527841,1680,1680,1680,1680,1117
|
|
20231024,183700,390527841,1680,1680,1680,1680,0
|
|
20231024,183600,390527841,1680,1680,1680,1680,0
|
|
20231024,183500,390527841,1680,1680,1680,1680,0
|
|
20231024,183400,390527841,1680,1680,1680,1680,0
|
|
20231024,183300,390527841,1680,1680,1680,1680,0
|
|
20231024,183200,390527841,1680,1680,1680,1680,0
|
|
20231024,183100,390527841,1680,1680,1680,1680,0
|
|
20231024,183000,390527841,1680,1680,1680,1680,0
|
|
20231024,182900,390527841,1680,1680,1680,1680,0
|
|
20231024,182800,390527841,1680,1680,1680,1680,0
|
|
20231024,182700,390527841,1680,1680,1680,1680,0
|
|
20231024,182600,390527841,1680,1680,1680,1680,0
|
|
20231024,182500,390527841,1680,1680,1680,1680,0
|
|
20231024,182400,390527841,1680,1680,1680,1680,0
|
|
20231024,182300,390527841,1680,1680,1680,1680,0
|
|
20231024,182200,390527841,1680,1680,1680,1680,0
|
|
20231024,182100,390527841,1680,1680,1680,1680,0
|
|
20231024,182000,390527841,1680,1680,1680,1680,0
|
|
20231024,181900,390527841,1680,1680,1680,1680,0
|
|
20231024,181800,390527841,1680,1680,1680,1680,0
|
|
20231024,181700,390527841,1680,1680,1680,1680,0
|
|
20231024,181600,390527841,1680,1680,1680,1680,0
|
|
20231024,181500,390527841,1680,1680,1680,1680,0
|
|
20231024,181400,390527841,1680,1680,1680,1680,0
|
|
20231024,181300,390527841,1680,1680,1680,1680,0
|
|
20231024,181200,390527841,1680,1680,1680,1680,0
|
|
20231024,181100,390527841,1680,1680,1680,1680,0
|
|
20231024,181000,390527841,1680,1680,1680,1680,0
|
|
20231024,180900,390527841,1680,1680,1680,1680,0
|
|
20231024,180800,390527841,1680,1680,1680,1680,1117
|
|
20231024,180700,390527841,1680,1680,1680,1680,0
|
|
20231024,180600,390527841,1680,1680,1680,1680,0
|
|
20231024,180500,390527841,1680,1680,1680,1680,0
|
|
20231024,180400,390527841,1680,1680,1680,1680,0
|
|
20231024,180300,390527841,1680,1680,1680,1680,0
|
|
20231024,180200,390527841,1680,1680,1680,1680,0
|
|
20231024,180100,390527841,1680,1680,1680,1680,0
|
|
20231024,180000,390527841,1680,1680,1680,1680,0
|
|
20231024,175900,390527841,1680,1680,1680,1680,0
|
|
20231024,175800,390527841,1680,1680,1680,1680,0
|
|
20231024,175700,390527841,1680,1680,1680,1680,0
|
|
20231024,175600,390527841,1680,1680,1680,1680,0
|
|
20231024,175500,390527841,1680,1680,1680,1680,0
|
|
20231024,175400,390527841,1680,1680,1680,1680,0
|
|
20231024,175300,390527841,1680,1680,1680,1680,0
|
|
20231024,175200,390527841,1680,1680,1680,1680,0
|
|
20231024,175100,390527841,1680,1680,1680,1680,0
|
|
20231024,175000,390527841,1680,1680,1680,1680,0
|
|
20231024,174900,390527841,1680,1680,1680,1680,0
|
|
20231024,174800,390527841,1680,1680,1680,1680,0
|
|
20231024,174700,390527841,1680,1680,1680,1680,0
|
|
20231024,174600,390527841,1680,1680,1680,1680,0
|
|
20231024,174500,390527841,1680,1680,1680,1680,0
|
|
20231024,174400,390527841,1680,1680,1680,1680,0
|
|
20231024,174300,390527841,1680,1680,1680,1680,0
|
|
20231024,174200,390527841,1680,1680,1680,1680,0
|
|
20231024,174100,390527841,1680,1680,1680,1680,0
|
|
20231024,174000,390527841,1680,1680,1680,1680,0
|
|
20231024,173900,390527841,1680,1680,1680,1680,0
|
|
20231024,173800,390527841,1680,1680,1680,1680,1117
|
|
20231024,173700,390527841,1680,1680,1680,1680,0
|
|
20231024,173600,390527841,1680,1680,1680,1680,0
|
|
20231024,173500,390527841,1680,1680,1680,1680,0
|
|
20231024,173400,390527841,1680,1680,1680,1680,0
|
|
20231024,173300,390527841,1680,1680,1680,1680,0
|
|
20231024,173200,390527841,1680,1680,1680,1680,0
|
|
20231024,173100,390527841,1680,1680,1680,1680,0
|
|
20231024,173000,390527841,1680,1680,1680,1680,0
|
|
20231024,172900,390527841,1680,1680,1680,1680,0
|
|
20231024,172800,390527841,1680,1680,1680,1680,0
|
|
20231024,172700,390527841,1680,1680,1680,1680,0
|
|
20231024,172600,390527841,1680,1680,1680,1680,0
|
|
20231024,172500,390527841,1680,1680,1680,1680,0
|
|
20231024,172400,390527841,1680,1680,1680,1680,0
|
|
20231024,172300,390527841,1680,1680,1680,1680,0
|
|
20231024,172200,390527841,1680,1680,1680,1680,0
|
|
20231024,172100,390527841,1680,1680,1680,1680,0
|
|
20231024,172000,390527841,1680,1680,1680,1680,0
|
|
20231024,171900,390527841,1680,1680,1680,1680,0
|
|
20231024,171800,390527841,1680,1680,1680,1680,0
|
|
20231024,171700,390527841,1680,1680,1680,1680,0
|
|
20231024,171600,390527841,1680,1680,1680,1680,0
|
|
20231024,171500,390527841,1680,1680,1680,1680,0
|
|
20231024,171400,390527841,1680,1680,1680,1680,0
|
|
20231024,171300,390527841,1680,1680,1680,1680,0
|
|
20231024,171200,390527841,1680,1680,1680,1680,0
|
|
20231024,171100,390527841,1680,1680,1680,1680,0
|
|
20231024,171000,390527841,1680,1680,1680,1680,0
|
|
20231024,170900,390527841,1680,1680,1680,1680,0
|
|
20231024,170800,390527841,1680,1680,1680,1680,1117
|
|
20231024,170700,390527841,1680,1680,1680,1680,0
|
|
20231024,170600,390527841,1680,1680,1680,1680,0
|
|
20231024,170500,390527841,1680,1680,1680,1680,0
|
|
20231024,170400,390527841,1680,1680,1680,1680,0
|
|
20231024,170300,390527841,1680,1680,1680,1680,0
|
|
20231024,170200,390527841,1680,1680,1680,1680,0
|
|
20231024,170100,390527841,1680,1680,1680,1680,0
|
|
20231024,170000,390527841,1680,1680,1680,1680,0
|
|
20231024,165900,390527841,1680,1680,1680,1680,0
|
|
20231024,165800,390527841,1680,1680,1680,1680,0
|
|
20231024,165700,390527841,1680,1680,1680,1680,0
|
|
20231024,165600,390527841,1680,1680,1680,1680,0
|
|
20231024,165500,390527841,1680,1680,1680,1680,0
|
|
20231024,165400,390527841,1680,1680,1680,1680,0
|
|
20231024,165300,390527841,1680,1680,1680,1680,0
|
|
20231024,165200,390527841,1680,1680,1680,1680,0
|
|
20231024,165100,390527841,1680,1680,1680,1680,0
|
|
20231024,165000,390527841,1680,1680,1680,1680,0
|
|
20231024,164900,390527841,1680,1680,1680,1680,0
|
|
20231024,164800,390527841,1680,1680,1680,1680,0
|
|
20231024,164700,390527841,1680,1680,1680,1680,0
|
|
20231024,164600,390527841,1680,1680,1680,1680,0
|
|
20231024,164500,390527841,1680,1680,1680,1680,0
|
|
20231024,164400,390527841,1680,1680,1680,1680,0
|
|
20231024,164300,390527841,1680,1680,1680,1680,0
|
|
20231024,164200,390527841,1680,1680,1680,1680,0
|
|
20231024,164100,390527841,1680,1680,1680,1680,0
|
|
20231024,164000,390527841,1680,1680,1680,1680,0
|
|
20231024,163900,390527841,1680,1680,1680,1680,0
|
|
20231024,163800,390527841,1680,1680,1680,1680,1117
|
|
20231024,163700,390527841,1680,1680,1680,1680,0
|
|
20231024,163600,390527841,1680,1680,1680,1680,0
|
|
20231024,163500,390527841,1680,1680,1680,1680,0
|
|
20231024,163400,390527841,1680,1680,1680,1680,0
|
|
20231024,163300,390527841,1680,1680,1680,1680,0
|
|
20231024,163200,390527841,1680,1680,1680,1680,0
|
|
20231024,163100,390527841,1680,1680,1680,1680,0
|
|
20231024,163000,390527841,1680,1680,1680,1680,0
|
|
20231024,162900,390527841,1680,1680,1680,1680,0
|
|
20231024,162800,390527841,1680,1680,1680,1680,0
|
|
20231024,162700,390527841,1680,1680,1680,1680,0
|
|
20231024,162600,390527841,1680,1680,1680,1680,0
|
|
20231024,162500,390527841,1680,1680,1680,1680,0
|
|
20231024,162400,390527841,1680,1680,1680,1680,0
|
|
20231024,162300,390527841,1680,1680,1680,1680,0
|
|
20231024,162200,390527841,1680,1680,1680,1680,0
|
|
20231024,162100,390527841,1680,1680,1680,1680,0
|
|
20231024,162000,390527841,1680,1680,1680,1680,0
|
|
20231024,161900,390527841,1680,1680,1680,1680,0
|
|
20231024,161800,390527841,1680,1680,1680,1680,0
|
|
20231024,161700,390527841,1680,1680,1680,1680,0
|
|
20231024,161600,390527841,1680,1680,1680,1680,0
|
|
20231024,161500,390527841,1680,1680,1680,1680,0
|
|
20231024,161400,390527841,1680,1680,1680,1680,0
|
|
20231024,161300,390527841,1680,1680,1680,1680,0
|
|
20231024,161200,390527841,1680,1680,1680,1680,0
|
|
20231024,161100,390527841,1680,1680,1680,1680,0
|
|
20231024,161000,390527841,1680,1680,1680,1680,0
|
|
20231024,160900,390527841,1680,1680,1680,1680,0
|
|
20231024,160800,390527841,1680,1680,1680,1680,1117
|
|
20231024,160700,390527841,1680,1680,1680,1680,0
|
|
20231024,160600,390527841,1680,1680,1680,1680,0
|
|
20231024,160500,390527841,1680,1680,1680,1680,0
|
|
20231024,160400,390527841,1680,1680,1680,1680,0
|
|
20231024,160300,390527841,1680,1680,1680,1680,0
|
|
20231024,160200,390527841,1680,1680,1680,1680,0
|
|
20231024,160100,390527841,1680,1680,1680,1680,0
|
|
20231024,160000,390527841,1680,1680,1680,1680,0
|
|
20231024,155900,390527841,1680,1680,1680,1680,0
|
|
20231024,155800,390527841,1680,1680,1680,1680,0
|
|
20231024,155700,390527841,1680,1680,1680,1680,0
|
|
20231024,155600,390527841,1680,1680,1680,1680,0
|
|
20231024,155500,390527841,1680,1680,1680,1680,0
|
|
20231024,155400,390527841,1680,1680,1680,1680,0
|
|
20231024,155300,390527841,1680,1680,1680,1680,0
|
|
20231024,155200,390527841,1680,1680,1680,1680,0
|
|
20231024,155100,390527841,1680,1680,1680,1680,0
|
|
20231024,155000,390527841,1680,1680,1680,1680,0
|
|
20231024,154900,390527841,1680,1680,1680,1680,0
|
|
20231024,154800,390527841,1680,1680,1680,1680,0
|
|
20231024,154700,390527841,1680,1680,1680,1680,0
|
|
20231024,154600,390527841,1680,1680,1680,1680,0
|
|
20231024,154500,390527841,1680,1680,1680,1680,0
|
|
20231024,154400,390527841,1680,1680,1680,1680,0
|
|
20231024,154300,390527841,1680,1680,1680,1680,0
|
|
20231024,154200,390527841,1680,1680,1680,1680,0
|
|
20231024,154100,390527841,1680,1680,1680,1680,0
|
|
20231024,154000,390527841,1680,1680,1680,1680,0
|
|
20231024,153900,390527841,1680,1680,1680,1680,0
|
|
20231024,153800,390527841,1680,1680,1680,1680,1117
|
|
20231024,153700,390527841,1680,1680,1680,1680,0
|
|
20231024,153600,390527841,1680,1680,1680,1680,0
|
|
20231024,153500,390527841,1680,1680,1680,1680,0
|
|
20231024,153400,390527841,1680,1680,1680,1680,0
|
|
20231024,153300,390527841,1680,1680,1680,1680,0
|
|
20231024,153200,390527841,1680,1680,1680,1680,0
|
|
20231024,153100,390527841,1680,1680,1680,1680,0
|
|
20231024,153000,390527841,1680,1680,1680,1680,1117
|
|
20231024,152900,388651281,1687,1687,1687,1687,0
|
|
20231024,152800,388651281,1687,1687,1687,1687,0
|
|
20231024,152700,388651281,1687,1687,1687,1687,0
|
|
20231024,152600,388651281,1687,1687,1687,1687,0
|
|
20231024,152500,388651281,1687,1687,1687,1687,0
|
|
20231024,152400,388651281,1687,1687,1687,1687,0
|
|
20231024,152300,388651281,1687,1687,1687,1687,0
|
|
20231024,152200,388651281,1687,1687,1687,1687,0
|
|
20231024,152100,388651281,1687,1687,1687,1687,0
|
|
20231024,152000,388651281,1687,1687,1687,1687,0
|
|
20231024,151900,388651281,1687,1688,1688,1687,575
|
|
20231024,151800,387680756,1687,1689,1690,1687,1549
|
|
20231024,151700,385064985,1689,1689,1689,1689,950
|
|
20231024,151600,383460435,1689,1689,1689,1689,50
|
|
20231024,151500,383375985,1689,1689,1689,1689,759
|
|
20231024,151400,382094034,1689,1687,1689,1687,342
|
|
20231024,151300,381516980,1690,1685,1690,1685,5184
|
|
20231024,151200,372766073,1685,1685,1685,1685,525
|
|
20231024,151100,371881448,1685,1682,1685,1682,1040
|
|
20231024,151000,370131956,1680,1680,1680,1680,434
|
|
20231024,150900,369402836,1682,1682,1682,1682,100
|
|
20231024,150800,369234636,1683,1683,1683,1683,0
|
|
20231024,150700,369234636,1683,1677,1683,1677,1283
|
|
20231024,150600,367079881,1677,1677,1677,1677,0
|
|
20231024,150500,367079881,1677,1677,1677,1677,100
|
|
20231024,150400,366912181,1677,1677,1677,1677,0
|
|
20231024,150300,366912181,1677,1673,1677,1673,7137
|
|
20231024,150200,354957124,1667,1671,1673,1667,55
|
|
20231024,150100,354865143,1671,1671,1671,1671,660
|
|
20231024,150000,353762283,1667,1667,1667,1667,1
|
|
20231024,145900,353760616,1670,1667,1670,1667,1220
|
|
20231024,145800,351724776,1673,1673,1673,1673,0
|
|
20231024,145700,351724776,1673,1673,1673,1673,0
|
|
20231024,145600,351724776,1673,1673,1673,1673,0
|
|
20231024,145500,351724776,1673,1673,1673,1673,0
|
|
20231024,145400,351724776,1673,1673,1673,1673,3
|
|
20231024,145300,351719757,1675,1675,1675,1675,0
|
|
20231024,145200,351719757,1675,1675,1675,1675,0
|
|
20231024,145100,351719757,1675,1675,1675,1675,0
|
|
20231024,145000,351719757,1675,1675,1675,1675,0
|
|
20231024,144900,351719757,1675,1675,1675,1675,200
|
|
20231024,144800,351384757,1675,1675,1675,1675,0
|
|
20231024,144700,351384757,1675,1674,1675,1674,1249
|
|
20231024,144600,349292811,1674,1674,1674,1674,0
|
|
20231024,144500,349292811,1674,1670,1674,1664,2844
|
|
20231024,144400,344541110,1664,1665,1669,1664,1255
|
|
20231024,144300,342447300,1665,1665,1665,1665,150
|
|
20231024,144200,342197550,1664,1664,1664,1664,69
|
|
20231024,144100,342082734,1665,1665,1665,1665,21
|
|
20231024,144000,342047769,1665,1665,1665,1665,33
|
|
20231024,143900,341992824,1664,1664,1664,1664,42
|
|
20231024,143800,341922936,1664,1664,1664,1664,10
|
|
20231024,143700,341906296,1664,1664,1664,1664,37
|
|
20231024,143600,341844728,1664,1664,1664,1664,50
|
|
20231024,143500,341761528,1664,1664,1664,1664,41
|
|
20231024,143400,341693304,1665,1665,1665,1665,0
|
|
20231024,143300,341693304,1665,1665,1665,1665,1
|
|
20231024,143200,341691639,1665,1665,1665,1665,0
|
|
20231024,143100,341691639,1665,1665,1665,1664,76
|
|
20231024,143000,341565159,1665,1665,1665,1665,50
|
|
20231024,142900,341481909,1665,1665,1665,1665,0
|
|
20231024,142800,341481909,1665,1665,1665,1665,1
|
|
20231024,142700,341480244,1664,1664,1664,1664,2
|
|
20231024,142600,341476916,1664,1664,1664,1664,30
|
|
20231024,142500,341426996,1664,1664,1664,1664,1
|
|
20231024,142400,341425332,1664,1664,1664,1664,20
|
|
20231024,142300,341392052,1665,1665,1665,1665,0
|
|
20231024,142200,341392052,1665,1665,1665,1658,101
|
|
20231024,142100,341224237,1665,1661,1665,1661,53
|
|
20231024,142000,341136200,1661,1661,1661,1661,51
|
|
20231024,141900,341051489,1661,1661,1661,1661,21
|
|
20231024,141800,341016608,1661,1661,1661,1661,376
|
|
20231024,141700,340392072,1668,1668,1668,1668,0
|
|
20231024,141600,340392072,1668,1665,1668,1665,5
|
|
20231024,141500,340383744,1665,1656,1665,1656,3367
|
|
20231024,141400,334798248,1657,1656,1657,1656,135
|
|
20231024,141300,334574638,1656,1656,1656,1656,0
|
|
20231024,141200,334574638,1656,1655,1656,1655,50
|
|
20231024,141100,334491841,1650,1650,1650,1650,99
|
|
20231024,141000,334328491,1654,1654,1654,1654,1
|
|
20231024,140900,334326837,1656,1651,1656,1651,55
|
|
20231024,140800,334235771,1656,1656,1656,1655,53
|
|
20231024,140700,334148005,1650,1650,1650,1650,5
|
|
20231024,140600,334139755,1660,1660,1660,1660,0
|
|
20231024,140500,334139755,1660,1660,1660,1660,0
|
|
20231024,140400,334139755,1660,1659,1660,1659,6
|
|
20231024,140300,334129798,1659,1654,1660,1653,1221
|
|
20231024,140200,332108923,1653,1653,1653,1653,8
|
|
20231024,140100,332095699,1653,1653,1653,1653,0
|
|
20231024,140000,332095699,1653,1653,1653,1653,1
|
|
20231024,135900,332094046,1651,1649,1651,1649,2776
|
|
20231024,135800,327513402,1649,1649,1649,1649,1
|
|
20231024,135700,327511753,1646,1646,1646,1646,2237
|
|
20231024,135600,323829651,1646,1646,1646,1646,0
|
|
20231024,135500,323829651,1646,1646,1646,1646,12
|
|
20231024,135400,323809899,1646,1646,1646,1646,41
|
|
20231024,135300,323742413,1646,1646,1646,1646,0
|
|
20231024,135200,323742413,1646,1646,1646,1646,0
|
|
20231024,135100,323742413,1646,1646,1646,1646,1
|
|
20231024,135000,323740767,1645,1646,1646,1645,510
|
|
20231024,134900,322901816,1645,1646,1646,1645,84
|
|
20231024,134800,322763634,1646,1646,1646,1646,6
|
|
20231024,134700,322753758,1645,1645,1645,1645,60
|
|
20231024,134600,322655058,1645,1645,1646,1645,11
|
|
20231024,134500,322636958,1645,1645,1645,1645,79
|
|
20231024,134400,322507003,1645,1644,1645,1644,89
|
|
20231024,134300,322360606,1643,1643,1643,1643,60
|
|
20231024,134200,322262026,1643,1640,1643,1640,1617
|
|
20231024,134100,319608153,1640,1639,1640,1639,551
|
|
20231024,134000,318705063,1641,1636,1641,1636,6946
|
|
20231024,133900,307332665,1635,1635,1635,1635,2
|
|
20231024,133800,307329395,1636,1636,1636,1636,0
|
|
20231024,133700,307329395,1636,1636,1636,1636,43
|
|
20231024,133600,307259047,1635,1635,1635,1635,0
|
|
20231024,133500,307259047,1635,1635,1635,1635,631
|
|
20231024,133400,306227362,1635,1635,1635,1635,84
|
|
20231024,133300,306090022,1635,1635,1635,1635,20
|
|
20231024,133200,306057322,1634,1634,1634,1634,100
|
|
20231024,133100,305893922,1634,1633,1634,1633,1000
|
|
20231024,133000,304260103,1633,1629,1633,1629,618
|
|
20231024,132900,303251706,1628,1628,1628,1628,0
|
|
20231024,132800,303251706,1628,1628,1628,1628,873
|
|
20231024,132700,301830462,1628,1628,1628,1628,0
|
|
20231024,132600,301830462,1628,1628,1628,1628,0
|
|
20231024,132500,301830462,1628,1628,1628,1628,0
|
|
20231024,132400,301830462,1628,1628,1628,1628,1
|
|
20231024,132300,301828834,1628,1628,1628,1628,0
|
|
20231024,132200,301828834,1628,1628,1628,1628,1
|
|
20231024,132100,301827206,1620,1621,1621,1620,949
|
|
20231024,132000,300289726,1620,1627,1627,1620,1582
|
|
20231024,131900,297724798,1628,1628,1628,1628,4
|
|
20231024,131800,297718286,1628,1628,1628,1628,12
|
|
20231024,131700,297698750,1627,1627,1627,1627,52
|
|
20231024,131600,297614146,1628,1628,1628,1628,0
|
|
20231024,131500,297614146,1628,1628,1628,1628,1
|
|
20231024,131400,297612518,1627,1627,1627,1627,0
|
|
20231024,131300,297612518,1627,1627,1627,1627,59
|
|
20231024,131200,297516525,1627,1627,1627,1627,0
|
|
20231024,131100,297516525,1627,1622,1627,1622,21
|
|
20231024,131000,297482458,1627,1627,1627,1627,0
|
|
20231024,130900,297482458,1627,1627,1627,1627,0
|
|
20231024,130800,297482458,1627,1627,1627,1627,0
|
|
20231024,130700,297482458,1627,1627,1627,1627,0
|
|
20231024,130600,297482458,1627,1627,1627,1627,100
|
|
20231024,130500,297319758,1627,1625,1627,1625,617
|
|
20231024,130400,296316439,1625,1625,1625,1625,0
|
|
20231024,130300,296316439,1625,1625,1625,1625,0
|
|
20231024,130200,296316439,1625,1625,1625,1625,0
|
|
20231024,130100,296316439,1625,1625,1625,1625,0
|
|
20231024,130000,296316439,1625,1625,1625,1625,5
|
|
20231024,125900,296308314,1625,1625,1625,1625,5021
|
|
20231024,125800,288149189,1625,1625,1625,1625,0
|
|
20231024,125700,288149189,1625,1625,1625,1625,0
|
|
20231024,125600,288149189,1625,1625,1625,1625,0
|
|
20231024,125500,288149189,1625,1625,1625,1625,4
|
|
20231024,125400,288142689,1625,1625,1625,1625,0
|
|
20231024,125300,288142689,1625,1625,1625,1625,0
|
|
20231024,125200,288142689,1625,1625,1625,1625,0
|
|
20231024,125100,288142689,1625,1625,1625,1625,10
|
|
20231024,125000,288126439,1626,1626,1626,1626,0
|
|
20231024,124900,288126439,1626,1626,1626,1626,0
|
|
20231024,124800,288126439,1626,1626,1626,1626,1
|
|
20231024,124700,288124813,1621,1623,1625,1621,749
|
|
20231024,124600,286909653,1625,1625,1625,1625,2
|
|
20231024,124500,286906403,1627,1627,1627,1627,0
|
|
20231024,124400,286906403,1627,1627,1627,1627,0
|
|
20231024,124300,286906403,1627,1627,1627,1627,0
|
|
20231024,124200,286906403,1627,1627,1627,1627,0
|
|
20231024,124100,286906403,1627,1627,1627,1627,0
|
|
20231024,124000,286906403,1627,1627,1627,1627,30
|
|
20231024,123900,286857593,1627,1627,1627,1627,0
|
|
20231024,123800,286857593,1627,1627,1627,1627,0
|
|
20231024,123700,286857593,1627,1627,1627,1627,0
|
|
20231024,123600,286857593,1627,1627,1627,1627,0
|
|
20231024,123500,286857593,1627,1627,1627,1627,0
|
|
20231024,123400,286857593,1627,1627,1627,1627,1
|
|
20231024,123300,286855966,1628,1628,1628,1628,0
|
|
20231024,123200,286855966,1628,1628,1628,1628,0
|
|
20231024,123100,286855966,1628,1621,1628,1621,809
|
|
20231024,123000,285544227,1625,1625,1625,1625,100
|
|
20231024,122900,285381727,1628,1628,1628,1628,5
|
|
20231024,122800,285373587,1628,1626,1628,1626,2464
|
|
20231024,122700,281365500,1626,1622,1626,1622,3570
|
|
20231024,122600,275564664,1622,1622,1622,1622,1
|
|
20231024,122500,275563042,1622,1622,1622,1622,3
|
|
20231024,122400,275558176,1621,1621,1621,1621,0
|
|
20231024,122300,275558176,1621,1621,1621,1621,0
|
|
20231024,122200,275558176,1621,1621,1621,1621,0
|
|
20231024,122100,275558176,1621,1621,1621,1621,0
|
|
20231024,122000,275558176,1621,1626,1626,1621,269
|
|
20231024,121900,275121940,1626,1626,1626,1626,50
|
|
20231024,121800,275040640,1623,1623,1623,1623,0
|
|
20231024,121700,275040640,1623,1623,1623,1623,0
|
|
20231024,121600,275040640,1623,1623,1623,1623,0
|
|
20231024,121500,275040640,1623,1623,1623,1623,100
|
|
20231024,121400,274878340,1623,1623,1623,1623,0
|
|
20231024,121300,274878340,1623,1623,1623,1623,6
|
|
20231024,121200,274868602,1623,1623,1623,1623,0
|
|
20231024,121100,274868602,1623,1622,1623,1622,1013
|
|
20231024,121000,273224516,1621,1621,1621,1621,0
|
|
20231024,120900,273224516,1621,1621,1621,1621,0
|
|
20231024,120800,273224516,1621,1621,1621,1621,0
|
|
20231024,120700,273224516,1621,1626,1626,1621,30
|
|
20231024,120600,273175777,1627,1626,1627,1626,50
|
|
20231024,120500,273094428,1622,1622,1622,1622,1
|
|
20231024,120400,273092806,1621,1622,1622,1621,41
|
|
20231024,120300,273026344,1627,1627,1627,1627,100
|
|
20231024,120200,272863644,1627,1627,1627,1627,0
|
|
20231024,120100,272863644,1627,1627,1627,1627,1
|
|
20231024,120000,272862017,1626,1626,1626,1626,0
|
|
20231024,115900,272862017,1626,1626,1626,1626,0
|
|
20231024,115800,272862017,1626,1626,1626,1626,0
|
|
20231024,115700,272862017,1626,1626,1626,1626,0
|
|
20231024,115600,272862017,1626,1626,1626,1626,0
|
|
20231024,115500,272862017,1626,1626,1626,1626,0
|
|
20231024,115400,272862017,1626,1627,1627,1626,39
|
|
20231024,115300,272798594,1628,1628,1628,1628,0
|
|
20231024,115200,272798594,1628,1628,1628,1628,0
|
|
20231024,115100,272798594,1628,1628,1628,1628,0
|
|
20231024,115000,272798594,1628,1628,1628,1628,0
|
|
20231024,114900,272798594,1628,1628,1628,1628,0
|
|
20231024,114800,272798594,1628,1628,1628,1628,0
|
|
20231024,114700,272798594,1628,1628,1628,1628,1
|
|
20231024,114600,272796966,1625,1625,1625,1625,0
|
|
20231024,114500,272796966,1625,1625,1625,1625,50
|
|
20231024,114400,272715716,1628,1628,1628,1628,0
|
|
20231024,114300,272715716,1628,1628,1628,1628,0
|
|
20231024,114200,272715716,1628,1628,1628,1628,0
|
|
20231024,114100,272715716,1628,1628,1628,1628,0
|
|
20231024,114000,272715716,1628,1628,1628,1628,0
|
|
20231024,113900,272715716,1628,1628,1628,1628,0
|
|
20231024,113800,272715716,1628,1629,1629,1628,2534
|
|
20231024,113700,268590354,1629,1628,1629,1628,351
|
|
20231024,113600,268018901,1629,1626,1629,1612,1249
|
|
20231024,113500,265998880,1629,1624,1630,1624,193
|
|
20231024,113400,265684635,1624,1624,1625,1624,87
|
|
20231024,113300,265543292,1622,1622,1622,1622,14
|
|
20231024,113200,265520584,1622,1622,1622,1622,0
|
|
20231024,113100,265520584,1622,1622,1622,1622,0
|
|
20231024,113000,265520584,1622,1622,1622,1622,0
|
|
20231024,112900,265520584,1622,1622,1622,1622,0
|
|
20231024,112800,265520584,1622,1622,1622,1622,20
|
|
20231024,112700,265488144,1628,1628,1628,1628,0
|
|
20231024,112600,265488144,1628,1628,1628,1628,0
|
|
20231024,112500,265488144,1628,1628,1628,1628,3
|
|
20231024,112400,265483260,1618,1618,1618,1618,12
|
|
20231024,112300,265463844,1616,1619,1619,1616,300
|
|
20231024,112200,264978579,1622,1622,1622,1622,18
|
|
20231024,112100,264949383,1630,1630,1630,1630,975
|
|
20231024,112000,263360133,1631,1631,1631,1631,0
|
|
20231024,111900,263360133,1631,1631,1631,1631,0
|
|
20231024,111800,263360133,1631,1631,1631,1631,1
|
|
20231024,111700,263358502,1616,1616,1616,1616,0
|
|
20231024,111600,263358502,1616,1632,1632,1616,11
|
|
20231024,111500,263340566,1635,1618,1635,1618,6336
|
|
20231024,111400,253082334,1618,1618,1618,1618,811
|
|
20231024,111300,251770136,1618,1618,1618,1618,0
|
|
20231024,111200,251770136,1618,1617,1618,1617,60
|
|
20231024,111100,251673102,1617,1617,1617,1617,20
|
|
20231024,111000,251640762,1617,1617,1617,1617,50
|
|
20231024,110900,251559912,1610,1610,1610,1610,0
|
|
20231024,110800,251559912,1610,1610,1610,1610,0
|
|
20231024,110700,251559912,1610,1611,1611,1610,1158
|
|
20231024,110600,249695422,1615,1615,1615,1615,178
|
|
20231024,110500,249407952,1616,1616,1616,1616,0
|
|
20231024,110400,249407952,1616,1612,1616,1612,5000
|
|
20231024,110300,241328116,1610,1611,1611,1610,1161
|
|
20231024,110200,239458798,1616,1616,1616,1616,0
|
|
20231024,110100,239458798,1616,1616,1616,1616,50
|
|
20231024,110000,239377998,1608,1608,1608,1608,0
|
|
20231024,105900,239377998,1608,1608,1608,1608,0
|
|
20231024,105800,239377998,1608,1608,1608,1608,0
|
|
20231024,105700,239377998,1608,1608,1608,1608,9
|
|
20231024,105600,239363526,1616,1616,1616,1616,4
|
|
20231024,105500,239357062,1616,1616,1616,1616,0
|
|
20231024,105400,239357062,1616,1608,1616,1608,50
|
|
20231024,105300,239276294,1607,1607,1607,1607,2
|
|
20231024,105200,239273080,1608,1608,1608,1608,5
|
|
20231024,105100,239265040,1608,1608,1608,1608,0
|
|
20231024,105000,239265040,1608,1608,1608,1608,25
|
|
20231024,104900,239224840,1608,1610,1610,1608,5000
|
|
20231024,104800,231184810,1608,1608,1608,1608,4
|
|
20231024,104700,231178378,1609,1609,1609,1609,200
|
|
20231024,104600,230856578,1609,1609,1609,1609,0
|
|
20231024,104500,230856578,1609,1609,1609,1609,200
|
|
20231024,104400,230534778,1608,1608,1608,1608,0
|
|
20231024,104300,230534778,1608,1608,1608,1608,6839
|
|
20231024,104200,219537666,1608,1608,1608,1608,0
|
|
20231024,104100,219537666,1608,1608,1608,1608,52
|
|
20231024,104000,219454050,1608,1608,1608,1608,346
|
|
20231024,103900,218897682,1608,1608,1608,1608,11311
|
|
20231024,103800,200709594,1606,1606,1606,1606,2
|
|
20231024,103700,200706382,1606,1606,1606,1606,4
|
|
20231024,103600,200699958,1608,1608,1608,1608,0
|
|
20231024,103500,200699958,1608,1608,1608,1608,134
|
|
20231024,103400,200484486,1608,1608,1608,1608,0
|
|
20231024,103300,200484486,1608,1606,1608,1606,1304
|
|
20231024,103200,198389783,1606,1606,1606,1606,494
|
|
20231024,103100,197596419,1607,1607,1607,1607,30
|
|
20231024,103000,197548209,1607,1608,1608,1607,4837
|
|
20231024,102900,189772491,1608,1609,1609,1608,3529
|
|
20231024,102800,184094530,1617,1617,1617,1617,0
|
|
20231024,102700,184094530,1617,1617,1618,1617,8
|
|
20231024,102600,184081591,1609,1610,1610,1609,11984
|
|
20231024,102500,164795921,1610,1610,1610,1610,82
|
|
20231024,102400,164663901,1610,1612,1612,1610,5495
|
|
20231024,102300,155814952,1611,1612,1612,1611,1501
|
|
20231024,102200,153396831,1611,1611,1611,1611,2770
|
|
20231024,102100,148934361,1611,1611,1611,1611,1850
|
|
20231024,102000,145954011,1611,1611,1611,1611,657
|
|
20231024,101900,144895584,1618,1618,1618,1618,0
|
|
20231024,101800,144895584,1618,1618,1618,1618,1
|
|
20231024,101700,144893966,1611,1617,1617,1610,8220
|
|
20231024,101600,131647728,1617,1618,1618,1617,230
|
|
20231024,101500,131275688,1618,1618,1618,1618,31
|
|
20231024,101400,131225530,1618,1617,1618,1617,64
|
|
20231024,101300,131122023,1619,1620,1620,1616,3592
|
|
20231024,101200,125311311,1620,1620,1620,1620,34
|
|
20231024,101100,125256231,1620,1621,1621,1619,2353
|
|
20231024,101000,121444860,1620,1620,1620,1620,0
|
|
20231024,100900,121444860,1620,1622,1622,1620,4532
|
|
20231024,100800,114101150,1621,1622,1628,1621,1303
|
|
20231024,100700,111987707,1622,1622,1622,1622,0
|
|
20231024,100600,111987707,1622,1622,1622,1622,0
|
|
20231024,100500,111987707,1622,1622,1622,1622,0
|
|
20231024,100400,111987707,1622,1623,1623,1622,3068
|
|
20231024,100300,107011187,1623,1628,1628,1623,6995
|
|
20231024,100200,95626331,1628,1630,1630,1628,1310
|
|
20231024,100100,93493031,1630,1630,1630,1630,0
|
|
20231024,100000,93493031,1630,1630,1630,1630,1
|
|
20231024,095900,93491401,1627,1627,1627,1627,0
|
|
20231024,095800,93491401,1627,1628,1628,1627,614
|
|
20231024,095700,92492360,1630,1630,1630,1630,122
|
|
20231024,095600,92293500,1630,1635,1635,1630,929
|
|
20231024,095500,90779221,1630,1630,1630,1630,18
|
|
20231024,095400,90749881,1630,1630,1630,1630,12
|
|
20231024,095300,90730321,1636,1636,1636,1636,0
|
|
20231024,095200,90730321,1636,1636,1636,1636,0
|
|
20231024,095100,90730321,1636,1636,1636,1636,1
|
|
20231024,095000,90728685,1631,1631,1631,1631,10
|
|
20231024,094900,90712375,1632,1634,1634,1629,2499
|
|
20231024,094800,86637181,1635,1635,1635,1635,297
|
|
20231024,094700,86151586,1636,1645,1645,1636,2795
|
|
20231024,094600,81578404,1637,1638,1638,1637,2196
|
|
20231024,094500,77983434,1637,1640,1640,1637,770
|
|
20231024,094400,76721381,1640,1640,1640,1640,99
|
|
20231024,094300,76559021,1650,1639,1650,1639,331
|
|
20231024,094200,76016501,1639,1639,1639,1639,870
|
|
20231024,094100,74590571,1652,1652,1652,1638,302
|
|
20231024,094000,74095867,1637,1644,1644,1637,3000
|
|
20231024,093900,69178583,1654,1654,1654,1654,1
|
|
20231024,093800,69176929,1645,1645,1645,1645,0
|
|
20231024,093700,69176929,1645,1645,1645,1645,377
|
|
20231024,093600,68556764,1645,1645,1645,1645,41
|
|
20231024,093500,68489319,1655,1650,1655,1650,1000
|
|
20231024,093400,66838666,1650,1644,1650,1644,646
|
|
20231024,093300,65776438,1644,1642,1644,1642,236
|
|
20231024,093200,65388924,1644,1642,1644,1642,195
|
|
20231024,093100,65068524,1644,1644,1644,1644,1
|
|
20231024,093000,65066880,1641,1644,1644,1641,816
|
|
20231024,092900,63727806,1645,1649,1649,1645,4280
|
|
20231024,092800,56679605,1650,1650,1650,1650,133
|
|
20231024,092700,56460155,1650,1649,1650,1649,625
|
|
20231024,092600,55428911,1649,1650,1650,1649,2167
|
|
20231024,092500,51855522,1649,1650,1653,1649,782
|
|
20231024,092400,50565998,1649,1654,1654,1649,1445
|
|
20231024,092300,48181525,1650,1650,1650,1650,100
|
|
20231024,092200,48016525,1650,1650,1650,1650,1935
|
|
20231024,092100,44823775,1650,1653,1653,1650,981
|
|
20231024,092000,43203804,1655,1655,1655,1655,101
|
|
20231024,091900,43036649,1656,1656,1657,1652,959
|
|
20231024,091800,41448639,1657,1657,1657,1657,0
|
|
20231024,091700,41448639,1657,1657,1657,1657,0
|
|
20231024,091600,41448639,1657,1657,1657,1657,10
|
|
20231024,091500,41432069,1657,1657,1657,1657,0
|
|
20231024,091400,41432069,1657,1657,1657,1657,157
|
|
20231024,091300,41171920,1657,1660,1660,1657,6247
|
|
20231024,091200,30816071,1660,1660,1660,1660,1439
|
|
20231024,091100,28427331,1658,1651,1658,1651,246
|
|
20231024,091000,28021101,1651,1660,1660,1651,3115
|
|
20231024,090900,22872313,1660,1663,1663,1660,2442
|
|
20231024,090800,18815027,1662,1670,1670,1662,2115
|
|
20231024,090700,15299663,1673,1673,1673,1673,0
|
|
20231024,090600,15299663,1673,1672,1673,1661,3405
|
|
20231024,090500,9607633,1673,1661,1673,1661,314
|
|
20231024,090400,9086067,1673,1673,1673,1673,5
|
|
20231024,090300,9077702,1675,1675,1675,1675,0
|
|
20231024,090200,9077702,1675,1661,1676,1659,3418
|
|
20231024,090100,3404322,1660,1660,1660,1660,63
|
|
20231024,090000,3299742,1660,1654,1660,1654,1995
|