610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,190700,1459816573,1402,1402,1402,1402,25090
|
|
20231016,190600,1459816573,1402,1402,1402,1402,0
|
|
20231016,190500,1459816573,1402,1402,1402,1402,0
|
|
20231016,190400,1459816573,1402,1402,1402,1402,0
|
|
20231016,190300,1459816573,1402,1402,1402,1402,0
|
|
20231016,190200,1459816573,1402,1402,1402,1402,0
|
|
20231016,190100,1459816573,1402,1402,1402,1402,0
|
|
20231016,190000,1459816573,1402,1402,1402,1402,0
|
|
20231016,185900,1459816573,1402,1402,1402,1402,0
|
|
20231016,185800,1459816573,1402,1402,1402,1402,0
|
|
20231016,185700,1459816573,1402,1402,1402,1402,0
|
|
20231016,185600,1459816573,1402,1402,1402,1402,0
|
|
20231016,185500,1459816573,1402,1402,1402,1402,0
|
|
20231016,185400,1459816573,1402,1402,1402,1402,0
|
|
20231016,185300,1459816573,1402,1402,1402,1402,0
|
|
20231016,185200,1459816573,1402,1402,1402,1402,0
|
|
20231016,185100,1459816573,1402,1402,1402,1402,0
|
|
20231016,185000,1459816573,1402,1402,1402,1402,0
|
|
20231016,184900,1459816573,1402,1402,1402,1402,0
|
|
20231016,184800,1459816573,1402,1402,1402,1402,0
|
|
20231016,184700,1459816573,1402,1402,1402,1402,0
|
|
20231016,184600,1459816573,1402,1402,1402,1402,0
|
|
20231016,184500,1459816573,1402,1402,1402,1402,0
|
|
20231016,184400,1459816573,1402,1402,1402,1402,0
|
|
20231016,184300,1459816573,1402,1402,1402,1402,0
|
|
20231016,184200,1459816573,1402,1402,1402,1402,0
|
|
20231016,184100,1459816573,1402,1402,1402,1402,0
|
|
20231016,184000,1459816573,1402,1402,1402,1402,0
|
|
20231016,183900,1459816573,1402,1402,1402,1402,0
|
|
20231016,183800,1459816573,1402,1402,1402,1402,0
|
|
20231016,183700,1459816573,1402,1402,1402,1402,25090
|
|
20231016,183600,1459816573,1402,1402,1402,1402,0
|
|
20231016,183500,1459816573,1402,1402,1402,1402,0
|
|
20231016,183400,1459816573,1402,1402,1402,1402,0
|
|
20231016,183300,1459816573,1402,1402,1402,1402,0
|
|
20231016,183200,1459816573,1402,1402,1402,1402,0
|
|
20231016,183100,1459816573,1402,1402,1402,1402,0
|
|
20231016,183000,1459816573,1402,1402,1402,1402,0
|
|
20231016,182900,1459816573,1402,1402,1402,1402,0
|
|
20231016,182800,1459816573,1402,1402,1402,1402,0
|
|
20231016,182700,1459816573,1402,1402,1402,1402,0
|
|
20231016,182600,1459816573,1402,1402,1402,1402,0
|
|
20231016,182500,1459816573,1402,1402,1402,1402,0
|
|
20231016,182400,1459816573,1402,1402,1402,1402,0
|
|
20231016,182300,1459816573,1402,1402,1402,1402,0
|
|
20231016,182200,1459816573,1402,1402,1402,1402,0
|
|
20231016,182100,1459816573,1402,1402,1402,1402,0
|
|
20231016,182000,1459816573,1402,1402,1402,1402,0
|
|
20231016,181900,1459816573,1402,1402,1402,1402,0
|
|
20231016,181800,1459816573,1402,1402,1402,1402,0
|
|
20231016,181700,1459816573,1402,1402,1402,1402,0
|
|
20231016,181600,1459816573,1402,1402,1402,1402,0
|
|
20231016,181500,1459816573,1402,1402,1402,1402,0
|
|
20231016,181400,1459816573,1402,1402,1402,1402,0
|
|
20231016,181300,1459816573,1402,1402,1402,1402,0
|
|
20231016,181200,1459816573,1402,1402,1402,1402,0
|
|
20231016,181100,1459816573,1402,1402,1402,1402,0
|
|
20231016,181000,1459816573,1402,1402,1402,1402,0
|
|
20231016,180900,1459816573,1402,1402,1402,1402,0
|
|
20231016,180800,1459816573,1402,1402,1402,1402,0
|
|
20231016,180700,1459816573,1402,1402,1402,1402,25090
|
|
20231016,180600,1459816573,1402,1402,1402,1402,0
|
|
20231016,180500,1459816573,1402,1402,1402,1402,0
|
|
20231016,180400,1459816573,1402,1402,1402,1402,0
|
|
20231016,180300,1459816573,1402,1402,1402,1402,0
|
|
20231016,180200,1459816573,1402,1402,1402,1402,0
|
|
20231016,180100,1459816573,1402,1402,1402,1402,0
|
|
20231016,180000,1459816573,1402,1402,1402,1402,0
|
|
20231016,175900,1459816573,1402,1402,1402,1402,0
|
|
20231016,175800,1459816573,1402,1402,1402,1402,0
|
|
20231016,175700,1459816573,1402,1402,1402,1402,0
|
|
20231016,175600,1459816573,1402,1402,1402,1402,0
|
|
20231016,175500,1459816573,1402,1402,1402,1402,0
|
|
20231016,175400,1459816573,1402,1402,1402,1402,0
|
|
20231016,175300,1459816573,1402,1402,1402,1402,0
|
|
20231016,175200,1459816573,1402,1402,1402,1402,0
|
|
20231016,175100,1459816573,1402,1402,1402,1402,0
|
|
20231016,175000,1459816573,1402,1402,1402,1402,0
|
|
20231016,174900,1459816573,1402,1402,1402,1402,0
|
|
20231016,174800,1459816573,1402,1402,1402,1402,0
|
|
20231016,174700,1459816573,1402,1402,1402,1402,0
|
|
20231016,174600,1459816573,1402,1402,1402,1402,0
|
|
20231016,174500,1459816573,1402,1402,1402,1402,0
|
|
20231016,174400,1459816573,1402,1402,1402,1402,0
|
|
20231016,174300,1459816573,1402,1402,1402,1402,0
|
|
20231016,174200,1459816573,1402,1402,1402,1402,0
|
|
20231016,174100,1459816573,1402,1402,1402,1402,0
|
|
20231016,174000,1459816573,1402,1402,1402,1402,0
|
|
20231016,173900,1459816573,1402,1402,1402,1402,0
|
|
20231016,173800,1459816573,1402,1402,1402,1402,0
|
|
20231016,173700,1459816573,1402,1402,1402,1402,25090
|
|
20231016,173600,1459816573,1402,1402,1402,1402,0
|
|
20231016,173500,1459816573,1402,1402,1402,1402,0
|
|
20231016,173400,1459816573,1402,1402,1402,1402,0
|
|
20231016,173300,1459816573,1402,1402,1402,1402,0
|
|
20231016,173200,1459816573,1402,1402,1402,1402,0
|
|
20231016,173100,1459816573,1402,1402,1402,1402,0
|
|
20231016,173000,1459816573,1402,1402,1402,1402,0
|
|
20231016,172900,1459816573,1402,1402,1402,1402,0
|
|
20231016,172800,1459816573,1402,1402,1402,1402,0
|
|
20231016,172700,1459816573,1402,1402,1402,1402,0
|
|
20231016,172600,1459816573,1402,1402,1402,1402,0
|
|
20231016,172500,1459816573,1402,1402,1402,1402,0
|
|
20231016,172400,1459816573,1402,1402,1402,1402,0
|
|
20231016,172300,1459816573,1402,1402,1402,1402,0
|
|
20231016,172200,1459816573,1402,1402,1402,1402,0
|
|
20231016,172100,1459816573,1402,1402,1402,1402,0
|
|
20231016,172000,1459816573,1402,1402,1402,1402,0
|
|
20231016,171900,1459816573,1402,1402,1402,1402,0
|
|
20231016,171800,1459816573,1402,1402,1402,1402,0
|
|
20231016,171700,1459816573,1402,1402,1402,1402,0
|
|
20231016,171600,1459816573,1402,1402,1402,1402,0
|
|
20231016,171500,1459816573,1402,1402,1402,1402,0
|
|
20231016,171400,1459816573,1402,1402,1402,1402,0
|
|
20231016,171300,1459816573,1402,1402,1402,1402,0
|
|
20231016,171200,1459816573,1402,1402,1402,1402,0
|
|
20231016,171100,1459816573,1402,1402,1402,1402,0
|
|
20231016,171000,1459816573,1402,1402,1402,1402,0
|
|
20231016,170900,1459816573,1402,1402,1402,1402,0
|
|
20231016,170800,1459816573,1402,1402,1402,1402,0
|
|
20231016,170700,1459816573,1402,1402,1402,1402,25090
|
|
20231016,170600,1459816573,1402,1402,1402,1402,0
|
|
20231016,170500,1459816573,1402,1402,1402,1402,0
|
|
20231016,170400,1459816573,1402,1402,1402,1402,0
|
|
20231016,170300,1459816573,1402,1402,1402,1402,0
|
|
20231016,170200,1459816573,1402,1402,1402,1402,0
|
|
20231016,170100,1459816573,1402,1402,1402,1402,0
|
|
20231016,170000,1459816573,1402,1402,1402,1402,0
|
|
20231016,165900,1459816573,1402,1402,1402,1402,0
|
|
20231016,165800,1459816573,1402,1402,1402,1402,0
|
|
20231016,165700,1459816573,1402,1402,1402,1402,0
|
|
20231016,165600,1459816573,1402,1402,1402,1402,0
|
|
20231016,165500,1459816573,1402,1402,1402,1402,0
|
|
20231016,165400,1459816573,1402,1402,1402,1402,0
|
|
20231016,165300,1459816573,1402,1402,1402,1402,0
|
|
20231016,165200,1459816573,1402,1402,1402,1402,0
|
|
20231016,165100,1459816573,1402,1402,1402,1402,0
|
|
20231016,165000,1459816573,1402,1402,1402,1402,0
|
|
20231016,164900,1459816573,1402,1402,1402,1402,0
|
|
20231016,164800,1459816573,1402,1402,1402,1402,0
|
|
20231016,164700,1459816573,1402,1402,1402,1402,0
|
|
20231016,164600,1459816573,1402,1402,1402,1402,0
|
|
20231016,164500,1459816573,1402,1402,1402,1402,0
|
|
20231016,164400,1459816573,1402,1402,1402,1402,0
|
|
20231016,164300,1459816573,1402,1402,1402,1402,0
|
|
20231016,164200,1459816573,1402,1402,1402,1402,0
|
|
20231016,164100,1459816573,1402,1402,1402,1402,0
|
|
20231016,164000,1459816573,1402,1402,1402,1402,0
|
|
20231016,163900,1459816573,1402,1402,1402,1402,0
|
|
20231016,163800,1459816573,1402,1402,1402,1402,0
|
|
20231016,163700,1459816573,1402,1402,1402,1402,25090
|
|
20231016,163600,1459816573,1402,1402,1402,1402,0
|
|
20231016,163500,1459816573,1402,1402,1402,1402,0
|
|
20231016,163400,1459816573,1402,1402,1402,1402,0
|
|
20231016,163300,1459816573,1402,1402,1402,1402,0
|
|
20231016,163200,1459816573,1402,1402,1402,1402,0
|
|
20231016,163100,1459816573,1402,1402,1402,1402,0
|
|
20231016,163000,1459816573,1402,1402,1402,1402,0
|
|
20231016,162900,1459816573,1402,1402,1402,1402,0
|
|
20231016,162800,1459816573,1402,1402,1402,1402,0
|
|
20231016,162700,1459816573,1402,1402,1402,1402,0
|
|
20231016,162600,1459816573,1402,1402,1402,1402,0
|
|
20231016,162500,1459816573,1402,1402,1402,1402,0
|
|
20231016,162400,1459816573,1402,1402,1402,1402,0
|
|
20231016,162300,1459816573,1402,1402,1402,1402,0
|
|
20231016,162200,1459816573,1402,1402,1402,1402,0
|
|
20231016,162100,1459816573,1402,1402,1402,1402,0
|
|
20231016,162000,1459816573,1402,1402,1402,1402,0
|
|
20231016,161900,1459816573,1402,1402,1402,1402,0
|
|
20231016,161800,1459816573,1402,1402,1402,1402,0
|
|
20231016,161700,1459816573,1402,1402,1402,1402,0
|
|
20231016,161600,1459816573,1402,1402,1402,1402,0
|
|
20231016,161500,1459816573,1402,1402,1402,1402,0
|
|
20231016,161400,1459816573,1402,1402,1402,1402,0
|
|
20231016,161300,1459816573,1402,1402,1402,1402,0
|
|
20231016,161200,1459816573,1402,1402,1402,1402,0
|
|
20231016,161100,1459816573,1402,1402,1402,1402,0
|
|
20231016,161000,1459816573,1402,1402,1402,1402,0
|
|
20231016,160900,1459816573,1402,1402,1402,1402,0
|
|
20231016,160800,1459816573,1402,1402,1402,1402,0
|
|
20231016,160700,1459816573,1402,1402,1402,1402,25090
|
|
20231016,160600,1459816573,1402,1402,1402,1402,0
|
|
20231016,160500,1459816573,1402,1402,1402,1402,0
|
|
20231016,160400,1459816573,1402,1402,1402,1402,0
|
|
20231016,160300,1459816573,1402,1402,1402,1402,0
|
|
20231016,160200,1459816573,1402,1402,1402,1402,0
|
|
20231016,160100,1459816573,1402,1402,1402,1402,0
|
|
20231016,160000,1459816573,1402,1402,1402,1402,0
|
|
20231016,155900,1459816573,1402,1402,1402,1402,0
|
|
20231016,155800,1459816573,1402,1402,1402,1402,0
|
|
20231016,155700,1459816573,1402,1402,1402,1402,0
|
|
20231016,155600,1459816573,1402,1402,1402,1402,0
|
|
20231016,155500,1459816573,1402,1402,1402,1402,0
|
|
20231016,155400,1459816573,1402,1402,1402,1402,0
|
|
20231016,155300,1459816573,1402,1402,1402,1402,0
|
|
20231016,155200,1459816573,1402,1402,1402,1402,0
|
|
20231016,155100,1459816573,1402,1402,1402,1402,0
|
|
20231016,155000,1459816573,1402,1402,1402,1402,0
|
|
20231016,154900,1459816573,1402,1402,1402,1402,0
|
|
20231016,154800,1459816573,1402,1402,1402,1402,0
|
|
20231016,154700,1459816573,1402,1402,1402,1402,0
|
|
20231016,154600,1459816573,1402,1402,1402,1402,0
|
|
20231016,154500,1459816573,1402,1402,1402,1402,0
|
|
20231016,154400,1459816573,1402,1402,1402,1402,0
|
|
20231016,154300,1459816573,1402,1402,1402,1402,0
|
|
20231016,154200,1459816573,1402,1402,1402,1402,0
|
|
20231016,154100,1459816573,1402,1402,1402,1402,0
|
|
20231016,154000,1459816573,1402,1402,1402,1402,0
|
|
20231016,153900,1459816573,1402,1402,1402,1402,0
|
|
20231016,153800,1459816573,1402,1402,1402,1402,0
|
|
20231016,153700,1459816573,1402,1402,1402,1402,25090
|
|
20231016,153600,1459816573,1402,1402,1402,1402,0
|
|
20231016,153500,1459816573,1402,1402,1402,1402,0
|
|
20231016,153400,1459816573,1402,1402,1402,1402,0
|
|
20231016,153300,1459816573,1402,1402,1402,1402,0
|
|
20231016,153200,1459816573,1402,1402,1402,1402,0
|
|
20231016,153100,1459816573,1402,1402,1402,1402,0
|
|
20231016,153000,1459816573,1402,1402,1402,1402,25090
|
|
20231016,152900,1424640393,1415,1415,1415,1415,0
|
|
20231016,152800,1424640393,1415,1415,1415,1415,0
|
|
20231016,152700,1424640393,1415,1415,1415,1415,0
|
|
20231016,152600,1424640393,1415,1415,1415,1415,0
|
|
20231016,152500,1424640393,1415,1415,1415,1415,0
|
|
20231016,152400,1424640393,1415,1415,1415,1415,0
|
|
20231016,152300,1424640393,1415,1415,1415,1415,0
|
|
20231016,152200,1424640393,1415,1415,1415,1415,0
|
|
20231016,152100,1424640393,1415,1415,1415,1415,0
|
|
20231016,152000,1424640393,1415,1415,1415,1415,0
|
|
20231016,151900,1424640393,1415,1408,1415,1406,406
|
|
20231016,151800,1424069526,1407,1415,1415,1406,556
|
|
20231016,151700,1423287245,1410,1410,1410,1410,300
|
|
20231016,151600,1422864245,1410,1412,1412,1410,865
|
|
20231016,151500,1421644477,1410,1416,1416,1410,3548
|
|
20231016,151400,1416632379,1417,1414,1418,1414,483
|
|
20231016,151300,1415947646,1419,1414,1419,1414,962
|
|
20231016,151200,1414587373,1420,1418,1421,1418,3206
|
|
20231016,151100,1410037090,1417,1414,1417,1414,6839
|
|
20231016,151000,1400358586,1414,1412,1415,1412,835
|
|
20231016,150900,1399178157,1410,1410,1411,1403,5094
|
|
20231016,150800,1391995057,1408,1409,1409,1408,2160
|
|
20231016,150700,1388953005,1408,1409,1409,1407,2272
|
|
20231016,150600,1385756076,1409,1409,1409,1409,100
|
|
20231016,150500,1385615176,1409,1400,1409,1400,750
|
|
20231016,150400,1384560460,1410,1410,1410,1410,0
|
|
20231016,150300,1384560460,1410,1407,1410,1400,13157
|
|
20231016,150200,1366055891,1407,1405,1408,1399,5001
|
|
20231016,150100,1359023167,1399,1406,1406,1399,5300
|
|
20231016,150000,1351606301,1403,1400,1403,1400,6748
|
|
20231016,145900,1342158201,1400,1399,1400,1399,5500
|
|
20231016,145800,1334460810,1399,1393,1399,1391,1871
|
|
20231016,145700,1331856210,1399,1394,1399,1393,698
|
|
20231016,145600,1330883152,1394,1395,1395,1394,3243
|
|
20231016,145500,1326360740,1395,1398,1399,1395,747
|
|
20231016,145400,1325316069,1399,1398,1399,1398,1160
|
|
20231016,145300,1323693240,1394,1394,1394,1394,0
|
|
20231016,145200,1323693240,1394,1399,1399,1394,14
|
|
20231016,145100,1323673674,1400,1400,1400,1400,0
|
|
20231016,145000,1323673674,1400,1392,1400,1392,120
|
|
20231016,144900,1323506474,1391,1391,1391,1391,500
|
|
20231016,144800,1322810974,1400,1400,1400,1391,473
|
|
20231016,144700,1322152763,1395,1395,1395,1395,50
|
|
20231016,144600,1322083013,1395,1395,1395,1395,4
|
|
20231016,144500,1322077433,1395,1391,1395,1391,12983
|
|
20231016,144400,1303969300,1395,1395,1395,1395,30
|
|
20231016,144300,1303927450,1391,1391,1391,1391,36
|
|
20231016,144200,1303877374,1391,1391,1391,1391,0
|
|
20231016,144100,1303877374,1391,1392,1392,1391,500
|
|
20231016,144000,1303181582,1400,1393,1400,1393,1524
|
|
20231016,143900,1301050698,1393,1391,1393,1391,71
|
|
20231016,143800,1300951935,1391,1393,1393,1391,2910
|
|
20231016,143700,1296901494,1393,1393,1393,1393,289
|
|
20231016,143600,1296498917,1392,1392,1392,1392,0
|
|
20231016,143500,1296498917,1392,1392,1392,1392,0
|
|
20231016,143400,1296498917,1392,1391,1392,1391,798
|
|
20231016,143300,1295388789,1391,1391,1392,1391,4134
|
|
20231016,143200,1289638324,1391,1391,1391,1391,19
|
|
20231016,143100,1289611895,1390,1397,1398,1390,30136
|
|
20231016,143000,1247668592,1395,1395,1395,1395,425
|
|
20231016,142900,1247075717,1396,1396,1396,1396,600
|
|
20231016,142800,1246238117,1397,1397,1397,1396,26
|
|
20231016,142700,1246201800,1396,1396,1396,1396,11
|
|
20231016,142600,1246186444,1397,1397,1397,1397,0
|
|
20231016,142500,1246186444,1397,1396,1397,1396,671
|
|
20231016,142400,1245249657,1396,1399,1399,1396,1400
|
|
20231016,142300,1243293729,1400,1400,1400,1400,0
|
|
20231016,142200,1243293729,1400,1397,1400,1397,656
|
|
20231016,142100,1242377279,1400,1400,1400,1400,301
|
|
20231016,142000,1241955879,1400,1397,1400,1397,198
|
|
20231016,141900,1241678979,1400,1400,1400,1397,309
|
|
20231016,141800,1241247088,1398,1398,1398,1398,59
|
|
20231016,141700,1241164606,1398,1400,1400,1398,148
|
|
20231016,141600,1240957670,1398,1398,1398,1398,0
|
|
20231016,141500,1240957670,1398,1398,1398,1398,651
|
|
20231016,141400,1240047572,1400,1400,1400,1400,234
|
|
20231016,141300,1239719972,1400,1403,1403,1400,2248
|
|
20231016,141200,1236570736,1404,1404,1404,1404,0
|
|
20231016,141100,1236570736,1404,1404,1404,1404,100
|
|
20231016,141000,1236430336,1405,1405,1405,1405,0
|
|
20231016,140900,1236430336,1405,1405,1405,1405,290
|
|
20231016,140800,1236022886,1405,1405,1405,1405,0
|
|
20231016,140700,1236022886,1405,1405,1405,1405,1000
|
|
20231016,140600,1234617886,1405,1405,1405,1405,0
|
|
20231016,140500,1234617886,1405,1402,1405,1402,400
|
|
20231016,140400,1234056786,1402,1405,1405,1402,1152
|
|
20231016,140300,1232438572,1405,1406,1406,1405,210
|
|
20231016,140200,1232143322,1408,1408,1408,1408,0
|
|
20231016,140100,1232143322,1408,1400,1409,1400,2845
|
|
20231016,140000,1228156680,1398,1399,1401,1398,7384
|
|
20231016,135900,1217819790,1398,1396,1398,1396,2225
|
|
20231016,135800,1214711172,1397,1394,1397,1393,1946
|
|
20231016,135700,1211994803,1394,1394,1394,1394,228
|
|
20231016,135600,1211676971,1394,1394,1394,1394,0
|
|
20231016,135500,1211676971,1394,1394,1394,1394,1
|
|
20231016,135400,1211675577,1396,1394,1396,1394,841
|
|
20231016,135300,1210503123,1394,1394,1394,1394,0
|
|
20231016,135200,1210503123,1394,1394,1394,1394,1500
|
|
20231016,135100,1208412123,1394,1394,1394,1394,1839
|
|
20231016,135000,1205848557,1394,1394,1394,1394,382
|
|
20231016,134900,1205316049,1394,1393,1394,1393,1681
|
|
20231016,134800,1202973235,1393,1393,1393,1393,0
|
|
20231016,134700,1202973235,1393,1393,1393,1393,0
|
|
20231016,134600,1202973235,1393,1392,1393,1392,939
|
|
20231016,134500,1201666047,1393,1393,1393,1393,755
|
|
20231016,134400,1200614332,1393,1393,1393,1393,2356
|
|
20231016,134300,1197332424,1393,1394,1394,1393,3176
|
|
20231016,134200,1192907050,1395,1395,1395,1395,0
|
|
20231016,134100,1192907050,1395,1395,1395,1395,9
|
|
20231016,134000,1192894495,1395,1395,1395,1395,189
|
|
20231016,133900,1192630840,1395,1395,1395,1395,0
|
|
20231016,133800,1192630840,1395,1395,1395,1395,0
|
|
20231016,133700,1192630840,1395,1395,1395,1395,1
|
|
20231016,133600,1192629445,1395,1395,1395,1395,1
|
|
20231016,133500,1192628050,1395,1395,1395,1395,9
|
|
20231016,133400,1192615495,1394,1398,1398,1394,260
|
|
20231016,133300,1192253034,1398,1398,1398,1398,7
|
|
20231016,133200,1192243248,1398,1398,1398,1398,0
|
|
20231016,133100,1192243248,1398,1399,1399,1398,15
|
|
20231016,133000,1192222268,1398,1398,1398,1398,296
|
|
20231016,132900,1191808460,1398,1398,1398,1398,112
|
|
20231016,132800,1191651884,1398,1398,1398,1398,10
|
|
20231016,132700,1191637904,1398,1398,1398,1398,0
|
|
20231016,132600,1191637904,1398,1398,1398,1398,0
|
|
20231016,132500,1191637904,1398,1392,1398,1392,220
|
|
20231016,132400,1191330804,1393,1393,1393,1393,1419
|
|
20231016,132300,1189354137,1392,1398,1398,1392,1003
|
|
20231016,132200,1187957955,1391,1393,1398,1391,1305
|
|
20231016,132100,1186141740,1392,1398,1398,1392,4050
|
|
20231016,132000,1180502013,1398,1398,1398,1398,10
|
|
20231016,131900,1180488033,1392,1395,1398,1392,9086
|
|
20231016,131800,1167830173,1396,1396,1396,1396,1281
|
|
20231016,131700,1166041897,1399,1399,1399,1399,704
|
|
20231016,131600,1165057001,1399,1399,1400,1395,2433
|
|
20231016,131500,1161652237,1399,1399,1399,1395,3510
|
|
20231016,131400,1156751860,1399,1399,1399,1399,10
|
|
20231016,131300,1156737870,1402,1402,1402,1402,10
|
|
20231016,131200,1156723850,1398,1399,1399,1398,1739
|
|
20231016,131100,1154292366,1399,1400,1402,1399,300
|
|
20231016,131000,1153872274,1400,1400,1400,1400,83
|
|
20231016,130900,1153756074,1400,1401,1401,1400,102
|
|
20231016,130800,1153613272,1401,1403,1403,1399,180
|
|
20231016,130700,1153361020,1403,1403,1403,1403,91
|
|
20231016,130600,1153233347,1399,1399,1399,1399,458
|
|
20231016,130500,1152592605,1399,1399,1399,1399,151
|
|
20231016,130400,1152381356,1399,1399,1399,1399,147
|
|
20231016,130300,1152175703,1398,1397,1398,1397,1026
|
|
20231016,130200,1150741888,1397,1397,1397,1397,0
|
|
20231016,130100,1150741888,1397,1397,1397,1397,1
|
|
20231016,130000,1150740491,1397,1397,1397,1397,3
|
|
20231016,125900,1150736300,1395,1395,1395,1395,2108
|
|
20231016,125800,1147795640,1394,1397,1397,1394,209
|
|
20231016,125700,1147504267,1397,1396,1397,1396,10
|
|
20231016,125600,1147490298,1397,1397,1397,1397,0
|
|
20231016,125500,1147490298,1397,1397,1397,1397,71
|
|
20231016,125400,1147391111,1394,1395,1395,1394,212
|
|
20231016,125300,1147095581,1395,1395,1395,1395,32
|
|
20231016,125200,1147050941,1395,1395,1395,1395,11
|
|
20231016,125100,1147035596,1397,1397,1397,1397,10
|
|
20231016,125000,1147021626,1394,1394,1394,1394,0
|
|
20231016,124900,1147021626,1394,1394,1394,1394,0
|
|
20231016,124800,1147021626,1394,1394,1394,1394,0
|
|
20231016,124700,1147021626,1394,1396,1396,1394,1137
|
|
20231016,124600,1145436116,1398,1398,1398,1398,0
|
|
20231016,124500,1145436116,1398,1398,1398,1398,0
|
|
20231016,124400,1145436116,1398,1398,1398,1398,10
|
|
20231016,124300,1145422136,1396,1396,1396,1396,0
|
|
20231016,124200,1145422136,1396,1398,1398,1396,3184
|
|
20231016,124100,1140975380,1404,1404,1404,1404,0
|
|
20231016,124000,1140975380,1404,1404,1404,1404,44
|
|
20231016,123900,1140913604,1405,1399,1405,1399,191
|
|
20231016,123800,1140646203,1399,1399,1399,1399,580
|
|
20231016,123700,1139834783,1400,1400,1400,1400,0
|
|
20231016,123600,1139834783,1400,1400,1400,1400,10
|
|
20231016,123500,1139820783,1399,1399,1399,1399,3000
|
|
20231016,123400,1135623783,1400,1400,1400,1400,15
|
|
20231016,123300,1135602783,1397,1397,1397,1397,991
|
|
20231016,123200,1134218356,1400,1400,1400,1400,1
|
|
20231016,123100,1134216956,1399,1398,1400,1396,1157
|
|
20231016,123000,1132598379,1398,1395,1398,1395,1195
|
|
20231016,122900,1130930489,1395,1395,1395,1395,2
|
|
20231016,122800,1130927699,1395,1395,1395,1395,1675
|
|
20231016,122700,1128591074,1394,1394,1394,1394,51
|
|
20231016,122600,1128519980,1393,1393,1393,1393,796
|
|
20231016,122500,1127411152,1393,1393,1393,1393,222
|
|
20231016,122400,1127101906,1393,1393,1393,1393,1364
|
|
20231016,122300,1125201854,1392,1392,1392,1392,0
|
|
20231016,122200,1125201854,1392,1393,1393,1392,6676
|
|
20231016,122100,1115908851,1393,1392,1393,1392,173
|
|
20231016,122000,1115668031,1392,1392,1392,1392,31
|
|
20231016,121900,1115624879,1392,1392,1392,1392,800
|
|
20231016,121800,1114511279,1392,1392,1392,1392,0
|
|
20231016,121700,1114511279,1392,1391,1392,1391,107
|
|
20231016,121600,1114362435,1391,1392,1392,1391,198
|
|
20231016,121500,1114086824,1392,1388,1392,1388,6884
|
|
20231016,121400,1104521301,1388,1388,1388,1388,2995
|
|
20231016,121300,1100364241,1388,1386,1388,1386,802
|
|
20231016,121200,1099252649,1386,1386,1386,1386,849
|
|
20231016,121100,1098075935,1386,1386,1386,1385,361
|
|
20231016,121000,1097575590,1386,1387,1387,1386,1002
|
|
20231016,120900,1096186618,1390,1390,1390,1390,20
|
|
20231016,120800,1096158818,1387,1387,1387,1383,9075
|
|
20231016,120700,1083602248,1390,1404,1407,1390,2932
|
|
20231016,120600,1079504792,1404,1387,1404,1387,23648
|
|
20231016,120500,1046499120,1387,1383,1387,1383,720
|
|
20231016,120400,1045501898,1383,1383,1383,1383,350
|
|
20231016,120300,1045017848,1383,1385,1385,1383,1119
|
|
20231016,120200,1043469253,1385,1385,1385,1385,10
|
|
20231016,120100,1043455403,1384,1385,1385,1384,1715
|
|
20231016,120000,1041080328,1385,1385,1385,1385,3834
|
|
20231016,115900,1035770238,1388,1386,1388,1385,2105
|
|
20231016,115800,1032854757,1385,1387,1387,1385,1457
|
|
20231016,115700,1030835082,1387,1387,1387,1387,21
|
|
20231016,115600,1030805955,1387,1387,1387,1387,536
|
|
20231016,115500,1030062523,1384,1387,1388,1384,3067
|
|
20231016,115400,1025812769,1384,1385,1385,1384,517
|
|
20231016,115300,1025097240,1383,1384,1384,1383,501
|
|
20231016,115200,1024404301,1385,1386,1386,1384,3848
|
|
20231016,115100,1019073615,1386,1386,1386,1386,2
|
|
20231016,115000,1019070843,1388,1388,1388,1385,32
|
|
20231016,114900,1019026430,1389,1390,1390,1383,24237
|
|
20231016,114800,985405497,1391,1391,1391,1391,1
|
|
20231016,114700,985404106,1387,1387,1387,1387,96
|
|
20231016,114600,985270954,1387,1387,1387,1387,61
|
|
20231016,114500,985186347,1387,1387,1387,1387,215
|
|
20231016,114400,984888142,1387,1392,1392,1387,1448
|
|
20231016,114300,982873006,1392,1392,1392,1392,1
|
|
20231016,114200,982871614,1392,1388,1392,1387,130
|
|
20231016,114100,982691103,1390,1390,1390,1390,1449
|
|
20231016,114000,980676993,1390,1388,1390,1388,882
|
|
20231016,113900,979452775,1385,1385,1385,1385,133
|
|
20231016,113800,979268570,1385,1385,1385,1385,1448
|
|
20231016,113700,977263090,1385,1387,1387,1385,5021
|
|
20231016,113600,970308198,1386,1385,1388,1385,3099
|
|
20231016,113500,966012985,1386,1388,1388,1386,4866
|
|
20231016,113400,959264113,1388,1389,1389,1388,1469
|
|
20231016,113300,957223674,1390,1391,1391,1390,3328
|
|
20231016,113200,952597745,1392,1392,1392,1391,1690
|
|
20231016,113100,950246883,1392,1392,1392,1392,196
|
|
20231016,113000,949974051,1391,1394,1394,1391,5661
|
|
20231016,112900,942092874,1394,1394,1394,1394,3031
|
|
20231016,112800,937867660,1394,1396,1396,1394,8803
|
|
20231016,112700,925589137,1398,1398,1398,1398,5118
|
|
20231016,112600,918434173,1395,1394,1395,1394,170
|
|
20231016,112500,918197093,1398,1398,1398,1398,152
|
|
20231016,112400,917984597,1394,1394,1394,1394,0
|
|
20231016,112300,917984597,1394,1394,1394,1393,392
|
|
20231016,112200,917438399,1399,1399,1399,1399,15
|
|
20231016,112100,917417414,1399,1397,1399,1393,9582
|
|
20231016,112000,904034178,1397,1397,1397,1397,3
|
|
20231016,111900,904029987,1397,1397,1397,1397,11
|
|
20231016,111800,904014620,1397,1395,1397,1395,101
|
|
20231016,111700,903873723,1395,1395,1395,1395,600
|
|
20231016,111600,903036723,1395,1396,1396,1395,2067
|
|
20231016,111500,900151192,1396,1394,1397,1393,479
|
|
20231016,111400,899483008,1393,1393,1393,1393,0
|
|
20231016,111300,899483008,1393,1397,1402,1393,10327
|
|
20231016,111200,885082448,1396,1396,1396,1396,0
|
|
20231016,111100,885082448,1396,1397,1402,1396,504
|
|
20231016,111000,884378652,1397,1402,1402,1397,15600
|
|
20231016,110900,862580094,1402,1402,1402,1402,20
|
|
20231016,110800,862552054,1397,1400,1400,1397,14699
|
|
20231016,110700,842012828,1400,1400,1400,1400,8579
|
|
20231016,110600,830002228,1400,1402,1402,1400,30110
|
|
20231016,110500,787841517,1402,1405,1405,1402,1308
|
|
20231016,110400,786007697,1410,1410,1410,1410,0
|
|
20231016,110300,786007697,1410,1402,1410,1402,379
|
|
20231016,110200,785476331,1403,1401,1403,1401,93
|
|
20231016,110100,785345862,1401,1403,1403,1401,2137
|
|
20231016,110000,782350865,1403,1403,1403,1401,5654
|
|
20231016,105900,774427429,1403,1404,1404,1402,5594
|
|
20231016,105800,766582067,1404,1405,1405,1404,592
|
|
20231016,105700,765750631,1405,1407,1407,1405,7764
|
|
20231016,105600,754836760,1407,1407,1407,1407,1
|
|
20231016,105500,754835353,1410,1408,1410,1407,3234
|
|
20231016,105400,750283930,1410,1409,1410,1408,1902
|
|
20231016,105300,747605553,1410,1408,1411,1408,519
|
|
20231016,105200,746874762,1408,1407,1411,1407,3208
|
|
20231016,105100,742348338,1411,1411,1411,1411,590
|
|
20231016,105000,741515848,1411,1411,1411,1411,22
|
|
20231016,104900,741484806,1406,1406,1406,1406,1255
|
|
20231016,104800,739720276,1405,1406,1406,1405,604
|
|
20231016,104700,738871180,1413,1407,1413,1405,67
|
|
20231016,104600,738777001,1407,1408,1408,1407,2352
|
|
20231016,104500,735465441,1414,1414,1414,1414,10
|
|
20231016,104400,735451301,1415,1405,1417,1405,2832
|
|
20231016,104300,731461299,1405,1409,1409,1405,8056
|
|
20231016,104200,720137458,1409,1410,1410,1406,4391
|
|
20231016,104100,713955995,1410,1411,1422,1410,5081
|
|
20231016,104000,706789564,1411,1407,1411,1407,5321
|
|
20231016,103900,699295766,1407,1407,1407,1407,1243
|
|
20231016,103800,697546865,1407,1408,1408,1407,1767
|
|
20231016,103700,695060447,1406,1410,1410,1406,12460
|
|
20231016,103600,677521976,1411,1418,1418,1410,17256
|
|
20231016,103500,653177920,1413,1419,1419,1413,3629
|
|
20231016,103400,648049740,1420,1420,1420,1420,1
|
|
20231016,103300,648048320,1413,1413,1413,1413,0
|
|
20231016,103200,648048320,1413,1417,1422,1413,4008
|
|
20231016,103100,642382226,1422,1417,1422,1417,949
|
|
20231016,103000,641037483,1417,1417,1417,1417,34
|
|
20231016,102900,640989305,1417,1417,1417,1417,5
|
|
20231016,102800,640982220,1417,1413,1417,1413,1580
|
|
20231016,102700,638749604,1413,1412,1413,1412,128
|
|
20231016,102600,638568784,1413,1413,1413,1412,2512
|
|
20231016,102500,635020529,1412,1412,1413,1412,142
|
|
20231016,102400,634820000,1413,1411,1413,1411,181
|
|
20231016,102300,634564601,1413,1410,1413,1410,2909
|
|
20231016,102200,630456777,1412,1411,1412,1410,1920
|
|
20231016,102100,627747637,1413,1411,1413,1411,232
|
|
20231016,102000,627420192,1410,1413,1413,1410,2841
|
|
20231016,101900,623409031,1413,1412,1413,1412,2390
|
|
20231016,101800,620034267,1410,1410,1410,1410,0
|
|
20231016,101700,620034267,1410,1410,1410,1410,0
|
|
20231016,101600,620034267,1410,1417,1417,1408,13590
|
|
20231016,101500,600840770,1417,1417,1417,1417,1371
|
|
20231016,101400,598898063,1417,1419,1419,1417,7388
|
|
20231016,101300,588423935,1419,1419,1419,1419,437
|
|
20231016,101200,587803832,1419,1423,1423,1419,993
|
|
20231016,101100,586391992,1423,1423,1423,1423,1
|
|
20231016,101000,586390569,1418,1418,1422,1417,542
|
|
20231016,100900,585622308,1418,1416,1418,1416,1232
|
|
20231016,100800,583875798,1416,1420,1423,1416,3405
|
|
20231016,100700,579043207,1420,1418,1420,1418,2447
|
|
20231016,100600,575571553,1418,1416,1418,1416,235
|
|
20231016,100500,575238621,1418,1416,1418,1416,366
|
|
20231016,100400,574719649,1418,1416,1418,1415,2713
|
|
20231016,100300,570876995,1415,1415,1415,1415,0
|
|
20231016,100200,570876995,1415,1415,1415,1415,123
|
|
20231016,100100,570702950,1414,1417,1417,1414,1253
|
|
20231016,100000,568930898,1413,1416,1416,1412,11838
|
|
20231016,095900,552200826,1417,1418,1419,1417,2182
|
|
20231016,095800,549106743,1418,1418,1418,1418,1
|
|
20231016,095700,549105325,1419,1418,1419,1415,6586
|
|
20231016,095600,539774743,1418,1420,1420,1418,2296
|
|
20231016,095500,536516823,1420,1415,1420,1415,1759
|
|
20231016,095400,534026593,1415,1415,1415,1415,1544
|
|
20231016,095300,531841833,1415,1416,1416,1415,3559
|
|
20231016,095200,526805743,1416,1423,1423,1416,2653
|
|
20231016,095100,523045525,1415,1418,1418,1415,2645
|
|
20231016,095000,519302128,1423,1423,1423,1423,12
|
|
20231016,094900,519285052,1415,1424,1424,1415,1262
|
|
20231016,094800,517496575,1424,1413,1424,1413,2770
|
|
20231016,094700,513555046,1413,1418,1419,1413,40154
|
|
20231016,094600,456761563,1416,1418,1418,1416,6928
|
|
20231016,094500,446947139,1418,1422,1422,1418,9262
|
|
20231016,094400,433799302,1422,1425,1425,1422,2950
|
|
20231016,094300,429600802,1427,1427,1427,1427,202
|
|
20231016,094200,429312548,1427,1427,1427,1427,501
|
|
20231016,094100,428597621,1429,1429,1429,1420,10063
|
|
20231016,094000,414218283,1429,1420,1430,1420,218
|
|
20231016,093900,413907553,1420,1419,1420,1418,3180
|
|
20231016,093800,409395520,1418,1424,1424,1418,1793
|
|
20231016,093700,406846575,1424,1434,1434,1424,213
|
|
20231016,093600,406543250,1430,1427,1437,1427,4372
|
|
20231016,093500,400288598,1437,1428,1437,1428,1472
|
|
20231016,093400,398183282,1429,1436,1436,1429,2665
|
|
20231016,093300,394374989,1436,1427,1436,1427,1884
|
|
20231016,093200,391686476,1424,1424,1437,1424,767
|
|
20231016,093100,390594255,1423,1437,1437,1423,561
|
|
20231016,093000,389793558,1439,1425,1445,1418,4246
|
|
20231016,092900,383699632,1418,1420,1420,1418,1133
|
|
20231016,092800,382091228,1419,1414,1419,1414,2624
|
|
20231016,092700,378376757,1413,1415,1420,1413,19207
|
|
20231016,092600,351237144,1413,1417,1417,1413,511
|
|
20231016,092500,350515097,1417,1415,1417,1414,6731
|
|
20231016,092400,340991714,1415,1416,1416,1415,5031
|
|
20231016,092300,333870833,1416,1423,1423,1416,4045
|
|
20231016,092200,328136791,1424,1420,1424,1420,3058
|
|
20231016,092100,323793363,1420,1417,1420,1417,2598
|
|
20231016,092000,320110044,1417,1420,1420,1417,2476
|
|
20231016,091900,316599129,1420,1422,1422,1420,4882
|
|
20231016,091800,309660535,1422,1424,1427,1421,3097
|
|
20231016,091700,305256697,1424,1420,1424,1420,9033
|
|
20231016,091600,292429486,1421,1425,1427,1420,10230
|
|
20231016,091500,277878014,1427,1433,1433,1424,5574
|
|
20231016,091400,269919157,1433,1437,1437,1433,3529
|
|
20231016,091300,264856786,1437,1430,1445,1430,3636
|
|
20231016,091200,259631845,1429,1440,1440,1429,1783
|
|
20231016,091100,257069561,1426,1429,1435,1424,26640
|
|
20231016,091000,219029794,1423,1422,1423,1422,133
|
|
20231016,090900,218840552,1421,1421,1430,1421,1883
|
|
20231016,090800,216164377,1420,1425,1430,1420,15531
|
|
20231016,090700,194071813,1429,1429,1429,1425,9676
|
|
20231016,090600,180266826,1429,1430,1430,1426,6599
|
|
20231016,090500,170837828,1430,1430,1435,1429,5345
|
|
20231016,090400,163194563,1430,1432,1432,1429,5832
|
|
20231016,090300,154857824,1429,1430,1440,1429,14050
|
|
20231016,090200,134765872,1430,1438,1440,1430,27951
|
|
20231016,090100,94664646,1440,1455,1455,1434,26577
|
|
20231016,090000,56253352,1465,1460,1467,1455,28221
|