608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,190500,2685406591,1495,1495,1495,1495,25632
|
|
20231017,190400,2685406591,1495,1495,1495,1495,0
|
|
20231017,190300,2685406591,1495,1495,1495,1495,0
|
|
20231017,190200,2685406591,1495,1495,1495,1495,0
|
|
20231017,190100,2685406591,1495,1495,1495,1495,0
|
|
20231017,190000,2685406591,1495,1495,1495,1495,0
|
|
20231017,185900,2685406591,1495,1495,1495,1495,0
|
|
20231017,185800,2685406591,1495,1495,1495,1495,0
|
|
20231017,185700,2685406591,1495,1495,1495,1495,0
|
|
20231017,185600,2685406591,1495,1495,1495,1495,0
|
|
20231017,185500,2685406591,1495,1495,1495,1495,0
|
|
20231017,185400,2685406591,1495,1495,1495,1495,0
|
|
20231017,185300,2685406591,1495,1495,1495,1495,0
|
|
20231017,185200,2685406591,1495,1495,1495,1495,0
|
|
20231017,185100,2685406591,1495,1495,1495,1495,0
|
|
20231017,185000,2685406591,1495,1495,1495,1495,0
|
|
20231017,184900,2685406591,1495,1495,1495,1495,0
|
|
20231017,184800,2685406591,1495,1495,1495,1495,0
|
|
20231017,184700,2685406591,1495,1495,1495,1495,0
|
|
20231017,184600,2685406591,1495,1495,1495,1495,0
|
|
20231017,184500,2685406591,1495,1495,1495,1495,0
|
|
20231017,184400,2685406591,1495,1495,1495,1495,0
|
|
20231017,184300,2685406591,1495,1495,1495,1495,0
|
|
20231017,184200,2685406591,1495,1495,1495,1495,0
|
|
20231017,184100,2685406591,1495,1495,1495,1495,0
|
|
20231017,184000,2685406591,1495,1495,1495,1495,0
|
|
20231017,183900,2685406591,1495,1495,1495,1495,0
|
|
20231017,183800,2685406591,1495,1495,1495,1495,0
|
|
20231017,183700,2685406591,1495,1495,1495,1495,0
|
|
20231017,183600,2685406591,1495,1495,1495,1495,0
|
|
20231017,183500,2685406591,1495,1495,1495,1495,25632
|
|
20231017,183400,2685406591,1495,1495,1495,1495,0
|
|
20231017,183300,2685406591,1495,1495,1495,1495,0
|
|
20231017,183200,2685406591,1495,1495,1495,1495,0
|
|
20231017,183100,2685406591,1495,1495,1495,1495,0
|
|
20231017,183000,2685406591,1495,1495,1495,1495,0
|
|
20231017,182900,2685406591,1495,1495,1495,1495,0
|
|
20231017,182800,2685406591,1495,1495,1495,1495,0
|
|
20231017,182700,2685406591,1495,1495,1495,1495,0
|
|
20231017,182600,2685406591,1495,1495,1495,1495,0
|
|
20231017,182500,2685406591,1495,1495,1495,1495,0
|
|
20231017,182400,2685406591,1495,1495,1495,1495,0
|
|
20231017,182300,2685406591,1495,1495,1495,1495,0
|
|
20231017,182200,2685406591,1495,1495,1495,1495,0
|
|
20231017,182100,2685406591,1495,1495,1495,1495,0
|
|
20231017,182000,2685406591,1495,1495,1495,1495,0
|
|
20231017,181900,2685406591,1495,1495,1495,1495,0
|
|
20231017,181800,2685406591,1495,1495,1495,1495,0
|
|
20231017,181700,2685406591,1495,1495,1495,1495,0
|
|
20231017,181600,2685406591,1495,1495,1495,1495,0
|
|
20231017,181500,2685406591,1495,1495,1495,1495,0
|
|
20231017,181400,2685406591,1495,1495,1495,1495,0
|
|
20231017,181300,2685406591,1495,1495,1495,1495,0
|
|
20231017,181200,2685406591,1495,1495,1495,1495,0
|
|
20231017,181100,2685406591,1495,1495,1495,1495,0
|
|
20231017,181000,2685406591,1495,1495,1495,1495,0
|
|
20231017,180900,2685406591,1495,1495,1495,1495,0
|
|
20231017,180800,2685406591,1495,1495,1495,1495,0
|
|
20231017,180700,2685406591,1495,1495,1495,1495,0
|
|
20231017,180600,2685406591,1495,1495,1495,1495,0
|
|
20231017,180500,2685406591,1495,1495,1495,1495,25632
|
|
20231017,180400,2685406591,1495,1495,1495,1495,0
|
|
20231017,180300,2685406591,1495,1495,1495,1495,0
|
|
20231017,180200,2685406591,1495,1495,1495,1495,0
|
|
20231017,180100,2685406591,1495,1495,1495,1495,0
|
|
20231017,180000,2685406591,1495,1495,1495,1495,0
|
|
20231017,175900,2685406591,1495,1495,1495,1495,0
|
|
20231017,175800,2685406591,1495,1495,1495,1495,0
|
|
20231017,175700,2685406591,1495,1495,1495,1495,0
|
|
20231017,175600,2685406591,1495,1495,1495,1495,0
|
|
20231017,175500,2685406591,1495,1495,1495,1495,0
|
|
20231017,175400,2685406591,1495,1495,1495,1495,0
|
|
20231017,175300,2685406591,1495,1495,1495,1495,0
|
|
20231017,175200,2685406591,1495,1495,1495,1495,0
|
|
20231017,175100,2685406591,1495,1495,1495,1495,0
|
|
20231017,175000,2685406591,1495,1495,1495,1495,0
|
|
20231017,174900,2685406591,1495,1495,1495,1495,0
|
|
20231017,174800,2685406591,1495,1495,1495,1495,0
|
|
20231017,174700,2685406591,1495,1495,1495,1495,0
|
|
20231017,174600,2685406591,1495,1495,1495,1495,0
|
|
20231017,174500,2685406591,1495,1495,1495,1495,0
|
|
20231017,174400,2685406591,1495,1495,1495,1495,0
|
|
20231017,174300,2685406591,1495,1495,1495,1495,0
|
|
20231017,174200,2685406591,1495,1495,1495,1495,0
|
|
20231017,174100,2685406591,1495,1495,1495,1495,0
|
|
20231017,174000,2685406591,1495,1495,1495,1495,0
|
|
20231017,173900,2685406591,1495,1495,1495,1495,0
|
|
20231017,173800,2685406591,1495,1495,1495,1495,0
|
|
20231017,173700,2685406591,1495,1495,1495,1495,0
|
|
20231017,173600,2685406591,1495,1495,1495,1495,0
|
|
20231017,173500,2685406591,1495,1495,1495,1495,25632
|
|
20231017,173400,2685406591,1495,1495,1495,1495,0
|
|
20231017,173300,2685406591,1495,1495,1495,1495,0
|
|
20231017,173200,2685406591,1495,1495,1495,1495,0
|
|
20231017,173100,2685406591,1495,1495,1495,1495,0
|
|
20231017,173000,2685406591,1495,1495,1495,1495,0
|
|
20231017,172900,2685406591,1495,1495,1495,1495,0
|
|
20231017,172800,2685406591,1495,1495,1495,1495,0
|
|
20231017,172700,2685406591,1495,1495,1495,1495,0
|
|
20231017,172600,2685406591,1495,1495,1495,1495,0
|
|
20231017,172500,2685406591,1495,1495,1495,1495,0
|
|
20231017,172400,2685406591,1495,1495,1495,1495,0
|
|
20231017,172300,2685406591,1495,1495,1495,1495,0
|
|
20231017,172200,2685406591,1495,1495,1495,1495,0
|
|
20231017,172100,2685406591,1495,1495,1495,1495,0
|
|
20231017,172000,2685406591,1495,1495,1495,1495,0
|
|
20231017,171900,2685406591,1495,1495,1495,1495,0
|
|
20231017,171800,2685406591,1495,1495,1495,1495,0
|
|
20231017,171700,2685406591,1495,1495,1495,1495,0
|
|
20231017,171600,2685406591,1495,1495,1495,1495,0
|
|
20231017,171500,2685406591,1495,1495,1495,1495,0
|
|
20231017,171400,2685406591,1495,1495,1495,1495,0
|
|
20231017,171300,2685406591,1495,1495,1495,1495,0
|
|
20231017,171200,2685406591,1495,1495,1495,1495,0
|
|
20231017,171100,2685406591,1495,1495,1495,1495,0
|
|
20231017,171000,2685406591,1495,1495,1495,1495,0
|
|
20231017,170900,2685406591,1495,1495,1495,1495,0
|
|
20231017,170800,2685406591,1495,1495,1495,1495,0
|
|
20231017,170700,2685406591,1495,1495,1495,1495,0
|
|
20231017,170600,2685406591,1495,1495,1495,1495,0
|
|
20231017,170500,2685406591,1495,1495,1495,1495,25632
|
|
20231017,170400,2685406591,1495,1495,1495,1495,0
|
|
20231017,170300,2685406591,1495,1495,1495,1495,0
|
|
20231017,170200,2685406591,1495,1495,1495,1495,0
|
|
20231017,170100,2685406591,1495,1495,1495,1495,0
|
|
20231017,170000,2685406591,1495,1495,1495,1495,0
|
|
20231017,165900,2685406591,1495,1495,1495,1495,0
|
|
20231017,165800,2685406591,1495,1495,1495,1495,0
|
|
20231017,165700,2685406591,1495,1495,1495,1495,0
|
|
20231017,165600,2685406591,1495,1495,1495,1495,0
|
|
20231017,165500,2685406591,1495,1495,1495,1495,0
|
|
20231017,165400,2685406591,1495,1495,1495,1495,0
|
|
20231017,165300,2685406591,1495,1495,1495,1495,0
|
|
20231017,165200,2685406591,1495,1495,1495,1495,0
|
|
20231017,165100,2685406591,1495,1495,1495,1495,0
|
|
20231017,165000,2685406591,1495,1495,1495,1495,0
|
|
20231017,164900,2685406591,1495,1495,1495,1495,0
|
|
20231017,164800,2685406591,1495,1495,1495,1495,0
|
|
20231017,164700,2685406591,1495,1495,1495,1495,0
|
|
20231017,164600,2685406591,1495,1495,1495,1495,0
|
|
20231017,164500,2685406591,1495,1495,1495,1495,0
|
|
20231017,164400,2685406591,1495,1495,1495,1495,0
|
|
20231017,164300,2685406591,1495,1495,1495,1495,0
|
|
20231017,164200,2685406591,1495,1495,1495,1495,0
|
|
20231017,164100,2685406591,1495,1495,1495,1495,0
|
|
20231017,164000,2685406591,1495,1495,1495,1495,0
|
|
20231017,163900,2685406591,1495,1495,1495,1495,0
|
|
20231017,163800,2685406591,1495,1495,1495,1495,0
|
|
20231017,163700,2685406591,1495,1495,1495,1495,0
|
|
20231017,163600,2685406591,1495,1495,1495,1495,0
|
|
20231017,163500,2685406591,1495,1495,1495,1495,25632
|
|
20231017,163400,2685406591,1495,1495,1495,1495,0
|
|
20231017,163300,2685406591,1495,1495,1495,1495,0
|
|
20231017,163200,2685406591,1495,1495,1495,1495,0
|
|
20231017,163100,2685406591,1495,1495,1495,1495,0
|
|
20231017,163000,2685406591,1495,1495,1495,1495,0
|
|
20231017,162900,2685406591,1495,1495,1495,1495,0
|
|
20231017,162800,2685406591,1495,1495,1495,1495,0
|
|
20231017,162700,2685406591,1495,1495,1495,1495,0
|
|
20231017,162600,2685406591,1495,1495,1495,1495,0
|
|
20231017,162500,2685406591,1495,1495,1495,1495,0
|
|
20231017,162400,2685406591,1495,1495,1495,1495,0
|
|
20231017,162300,2685406591,1495,1495,1495,1495,0
|
|
20231017,162200,2685406591,1495,1495,1495,1495,0
|
|
20231017,162100,2685406591,1495,1495,1495,1495,0
|
|
20231017,162000,2685406591,1495,1495,1495,1495,0
|
|
20231017,161900,2685406591,1495,1495,1495,1495,0
|
|
20231017,161800,2685406591,1495,1495,1495,1495,0
|
|
20231017,161700,2685406591,1495,1495,1495,1495,0
|
|
20231017,161600,2685406591,1495,1495,1495,1495,0
|
|
20231017,161500,2685406591,1495,1495,1495,1495,0
|
|
20231017,161400,2685406591,1495,1495,1495,1495,0
|
|
20231017,161300,2685406591,1495,1495,1495,1495,0
|
|
20231017,161200,2685406591,1495,1495,1495,1495,0
|
|
20231017,161100,2685406591,1495,1495,1495,1495,0
|
|
20231017,161000,2685406591,1495,1495,1495,1495,0
|
|
20231017,160900,2685406591,1495,1495,1495,1495,0
|
|
20231017,160800,2685406591,1495,1495,1495,1495,0
|
|
20231017,160700,2685406591,1495,1495,1495,1495,0
|
|
20231017,160600,2685406591,1495,1495,1495,1495,0
|
|
20231017,160500,2685406591,1495,1495,1495,1495,25632
|
|
20231017,160400,2685406591,1495,1495,1495,1495,0
|
|
20231017,160300,2685406591,1495,1495,1495,1495,0
|
|
20231017,160200,2685406591,1495,1495,1495,1495,0
|
|
20231017,160100,2685406591,1495,1495,1495,1495,0
|
|
20231017,160000,2685406591,1495,1495,1495,1495,0
|
|
20231017,155900,2685406591,1495,1495,1495,1495,0
|
|
20231017,155800,2685406591,1495,1495,1495,1495,0
|
|
20231017,155700,2685406591,1495,1495,1495,1495,0
|
|
20231017,155600,2685406591,1495,1495,1495,1495,0
|
|
20231017,155500,2685406591,1495,1495,1495,1495,0
|
|
20231017,155400,2685406591,1495,1495,1495,1495,0
|
|
20231017,155300,2685406591,1495,1495,1495,1495,0
|
|
20231017,155200,2685406591,1495,1495,1495,1495,0
|
|
20231017,155100,2685406591,1495,1495,1495,1495,0
|
|
20231017,155000,2685406591,1495,1495,1495,1495,0
|
|
20231017,154900,2685406591,1495,1495,1495,1495,0
|
|
20231017,154800,2685406591,1495,1495,1495,1495,0
|
|
20231017,154700,2685406591,1495,1495,1495,1495,0
|
|
20231017,154600,2685406591,1495,1495,1495,1495,0
|
|
20231017,154500,2685406591,1495,1495,1495,1495,0
|
|
20231017,154400,2685406591,1495,1495,1495,1495,0
|
|
20231017,154300,2685406591,1495,1495,1495,1495,0
|
|
20231017,154200,2685406591,1495,1495,1495,1495,0
|
|
20231017,154100,2685406591,1495,1495,1495,1495,0
|
|
20231017,154000,2685406591,1495,1495,1495,1495,0
|
|
20231017,153900,2685406591,1495,1495,1495,1495,0
|
|
20231017,153800,2685406591,1495,1495,1495,1495,0
|
|
20231017,153700,2685406591,1495,1495,1495,1495,0
|
|
20231017,153600,2685406591,1495,1495,1495,1495,0
|
|
20231017,153500,2685406591,1495,1495,1495,1495,25632
|
|
20231017,153400,2685406591,1495,1495,1495,1495,0
|
|
20231017,153300,2685406591,1495,1495,1495,1495,0
|
|
20231017,153200,2685406591,1495,1495,1495,1495,0
|
|
20231017,153100,2685406591,1495,1495,1495,1495,0
|
|
20231017,153000,2685406591,1495,1495,1495,1495,25632
|
|
20231017,152900,2647086751,1497,1497,1497,1497,0
|
|
20231017,152800,2647086751,1497,1497,1497,1497,0
|
|
20231017,152700,2647086751,1497,1497,1497,1497,0
|
|
20231017,152600,2647086751,1497,1497,1497,1497,0
|
|
20231017,152500,2647086751,1497,1497,1497,1497,0
|
|
20231017,152400,2647086751,1497,1497,1497,1497,0
|
|
20231017,152300,2647086751,1497,1497,1497,1497,0
|
|
20231017,152200,2647086751,1497,1497,1497,1497,0
|
|
20231017,152100,2647086751,1497,1497,1497,1497,0
|
|
20231017,152000,2647086751,1497,1497,1497,1497,0
|
|
20231017,151900,2647086751,1497,1495,1497,1494,2379
|
|
20231017,151800,2643528522,1495,1494,1495,1494,1408
|
|
20231017,151700,2641424334,1495,1495,1495,1495,501
|
|
20231017,151600,2640675339,1494,1497,1497,1494,3757
|
|
20231017,151500,2635055854,1497,1496,1497,1496,2712
|
|
20231017,151400,2630998683,1496,1497,1497,1496,6436
|
|
20231017,151300,2621368422,1497,1497,1497,1495,6950
|
|
20231017,151200,2610970989,1497,1497,1497,1496,2406
|
|
20231017,151100,2607370534,1497,1493,1497,1493,7121
|
|
20231017,151000,2596727271,1494,1493,1494,1492,573
|
|
20231017,150900,2595871243,1494,1493,1494,1493,1430
|
|
20231017,150800,2593735253,1494,1494,1494,1494,79
|
|
20231017,150700,2593617227,1493,1495,1495,1490,2978
|
|
20231017,150600,2589172584,1495,1496,1496,1489,3238
|
|
20231017,150500,2584346665,1496,1495,1496,1495,437
|
|
20231017,150400,2583692958,1496,1498,1498,1496,650
|
|
20231017,150300,2582719439,1497,1497,1497,1487,1206
|
|
20231017,150200,2580921837,1498,1497,1498,1497,750
|
|
20231017,150100,2579798837,1497,1499,1500,1487,10789
|
|
20231017,150000,2563681628,1500,1502,1502,1500,4327
|
|
20231017,145900,2557190457,1500,1499,1500,1498,3330
|
|
20231017,145800,2552197264,1500,1502,1502,1500,18448
|
|
20231017,145700,2524505003,1500,1501,1501,1500,2938
|
|
20231017,145600,2520095971,1498,1498,1500,1497,11585
|
|
20231017,145500,2502730539,1497,1499,1499,1497,1485
|
|
20231017,145400,2500506338,1499,1498,1499,1498,3324
|
|
20231017,145300,2495525783,1498,1497,1498,1497,525
|
|
20231017,145200,2494739833,1498,1500,1500,1498,4516
|
|
20231017,145100,2487969355,1499,1499,1500,1498,5655
|
|
20231017,145000,2479491139,1498,1497,1499,1496,4302
|
|
20231017,144900,2473051003,1497,1497,1499,1497,3620
|
|
20231017,144800,2467631829,1497,1497,1500,1497,10890
|
|
20231017,144700,2451318389,1497,1497,1497,1496,1866
|
|
20231017,144600,2448525326,1497,1496,1497,1495,4556
|
|
20231017,144500,2441710616,1495,1495,1495,1495,745
|
|
20231017,144400,2440596841,1495,1492,1495,1492,970
|
|
20231017,144300,2439147222,1492,1494,1495,1492,3104
|
|
20231017,144200,2434510854,1493,1494,1494,1493,326
|
|
20231017,144100,2434023811,1492,1494,1494,1492,581
|
|
20231017,144000,2433156233,1493,1493,1494,1493,1130
|
|
20231017,143900,2431468806,1494,1494,1496,1494,911
|
|
20231017,143800,2430107700,1494,1492,1494,1492,4562
|
|
20231017,143700,2423296970,1491,1492,1492,1490,2081
|
|
20231017,143600,2420194439,1491,1491,1491,1490,1458
|
|
20231017,143500,2418021577,1491,1491,1491,1491,130
|
|
20231017,143400,2417827747,1491,1490,1492,1490,1383
|
|
20231017,143300,2415767033,1490,1487,1490,1487,610
|
|
20231017,143200,2414858347,1486,1489,1489,1486,2581
|
|
20231017,143100,2411021741,1489,1490,1490,1489,1072
|
|
20231017,143000,2409425487,1487,1490,1490,1487,115
|
|
20231017,142900,2409254262,1490,1487,1490,1487,4396
|
|
20231017,142800,2402711410,1487,1489,1490,1487,122
|
|
20231017,142700,2402529958,1489,1490,1490,1487,348
|
|
20231017,142600,2402011499,1490,1490,1492,1487,4540
|
|
20231017,142500,2395248157,1490,1486,1490,1486,1245
|
|
20231017,142400,2393396549,1486,1489,1489,1486,235
|
|
20231017,142300,2393046914,1488,1488,1489,1488,2607
|
|
20231017,142200,2389166607,1488,1488,1489,1487,555
|
|
20231017,142100,2388340749,1488,1486,1488,1486,1738
|
|
20231017,142000,2385755884,1487,1487,1487,1485,816
|
|
20231017,141900,2384543232,1487,1486,1487,1485,2706
|
|
20231017,141800,2380522523,1484,1484,1487,1483,5015
|
|
20231017,141700,2373073800,1483,1482,1485,1482,45
|
|
20231017,141600,2373007068,1482,1484,1484,1481,1678
|
|
20231017,141500,2370520773,1482,1484,1485,1482,1410
|
|
20231017,141400,2368430869,1483,1485,1486,1480,3038
|
|
20231017,141300,2363931081,1485,1479,1486,1479,1560
|
|
20231017,141200,2361622224,1479,1479,1479,1477,79
|
|
20231017,141100,2361505458,1479,1479,1479,1477,2062
|
|
20231017,141000,2358457053,1479,1480,1480,1475,1900
|
|
20231017,140900,2355652965,1480,1480,1480,1480,108
|
|
20231017,140800,2355493125,1479,1482,1482,1479,500
|
|
20231017,140700,2354753601,1483,1486,1487,1482,96
|
|
20231017,140600,2354611190,1487,1480,1487,1476,3594
|
|
20231017,140500,2349288100,1480,1480,1480,1475,9927
|
|
20231017,140400,2334625596,1478,1478,1480,1477,3268
|
|
20231017,140300,2329796587,1478,1479,1480,1478,5176
|
|
20231017,140200,2322144033,1479,1480,1480,1479,2733
|
|
20231017,140100,2318099194,1480,1484,1484,1480,2422
|
|
20231017,140000,2314512616,1480,1484,1485,1479,425
|
|
20231017,135900,2313883898,1480,1480,1484,1479,5417
|
|
20231017,135800,2305846790,1480,1483,1483,1479,2069
|
|
20231017,135700,2302785981,1480,1483,1486,1479,11556
|
|
20231017,135600,2285677831,1481,1487,1487,1481,9407
|
|
20231017,135500,2271727593,1487,1482,1494,1482,3407
|
|
20231017,135400,2266647511,1482,1491,1491,1481,22664
|
|
20231017,135300,2232984911,1491,1490,1494,1490,3148
|
|
20231017,135200,2228293987,1491,1494,1494,1491,2820
|
|
20231017,135100,2224083913,1494,1492,1495,1490,11383
|
|
20231017,135000,2207108652,1491,1495,1495,1491,11250
|
|
20231017,134900,2190312966,1496,1499,1499,1496,9530
|
|
20231017,134800,2176041706,1499,1499,1500,1499,796
|
|
20231017,134700,2174847732,1499,1500,1500,1499,304
|
|
20231017,134600,2174391736,1500,1501,1502,1500,2410
|
|
20231017,134500,2170775013,1502,1501,1503,1501,2590
|
|
20231017,134400,2166883843,1500,1503,1503,1499,2332
|
|
20231017,134300,2163379975,1499,1502,1504,1498,16645
|
|
20231017,134200,2138410492,1502,1502,1504,1502,1577
|
|
20231017,134100,2136041834,1503,1505,1505,1503,4030
|
|
20231017,134000,2129977801,1505,1506,1507,1505,370
|
|
20231017,133900,2129420779,1506,1504,1506,1504,120
|
|
20231017,133800,2129240076,1505,1505,1508,1505,2978
|
|
20231017,133700,2124758183,1509,1509,1509,1509,5
|
|
20231017,133600,2124750638,1504,1506,1506,1504,468
|
|
20231017,133500,2124045833,1507,1507,1507,1506,2980
|
|
20231017,133400,2119556360,1507,1509,1509,1507,2675
|
|
20231017,133300,2115522693,1509,1510,1510,1509,7894
|
|
20231017,133200,2103607876,1510,1509,1511,1508,19595
|
|
20231017,133100,2074021899,1510,1509,1510,1509,4267
|
|
20231017,133000,2067581721,1508,1507,1508,1507,3185
|
|
20231017,132900,2062779857,1507,1507,1507,1506,3270
|
|
20231017,132800,2057853995,1506,1507,1508,1505,2092
|
|
20231017,132700,2054701327,1505,1505,1505,1505,585
|
|
20231017,132600,2053820902,1508,1505,1508,1505,5063
|
|
20231017,132500,2046190429,1504,1507,1507,1504,1004
|
|
20231017,132400,2044677413,1507,1502,1507,1502,2045
|
|
20231017,132300,2041598823,1502,1509,1509,1502,2454
|
|
20231017,132200,2037898270,1509,1506,1510,1502,9016
|
|
20231017,132100,2024310738,1506,1502,1506,1502,5809
|
|
20231017,132000,2015569848,1502,1501,1502,1499,6992
|
|
20231017,131900,2005075410,1500,1501,1501,1500,3309
|
|
20231017,131800,2000110548,1501,1501,1502,1501,1238
|
|
20231017,131700,1998252290,1501,1501,1501,1500,3339
|
|
20231017,131600,1993243007,1500,1502,1502,1500,832
|
|
20231017,131500,1991994483,1502,1502,1502,1500,2243
|
|
20231017,131400,1988629458,1500,1500,1500,1500,0
|
|
20231017,131300,1988629458,1500,1504,1504,1500,751
|
|
20231017,131200,1987502458,1500,1502,1502,1500,6023
|
|
20231017,131100,1978464306,1502,1503,1503,1502,2390
|
|
20231017,131000,1974873722,1503,1500,1503,1500,3636
|
|
20231017,130900,1969418081,1501,1501,1501,1500,1202
|
|
20231017,130800,1967614053,1501,1500,1503,1500,7
|
|
20231017,130700,1967603543,1501,1503,1503,1501,4103
|
|
20231017,130600,1961444532,1504,1504,1504,1504,10
|
|
20231017,130500,1961429492,1503,1504,1504,1503,16
|
|
20231017,130400,1961405429,1504,1504,1504,1504,5
|
|
20231017,130300,1961397909,1501,1505,1505,1501,70
|
|
20231017,130200,1961292705,1506,1504,1506,1500,1661
|
|
20231017,130100,1958795907,1500,1505,1505,1500,570
|
|
20231017,130000,1957938396,1505,1506,1506,1505,401
|
|
20231017,125900,1957334491,1502,1506,1506,1502,1136
|
|
20231017,125800,1955627813,1504,1504,1504,1504,1305
|
|
20231017,125700,1953665093,1507,1504,1507,1503,2139
|
|
20231017,125600,1950448008,1504,1507,1507,1504,3747
|
|
20231017,125500,1944812377,1504,1504,1505,1502,1936
|
|
20231017,125400,1941900145,1501,1504,1504,1500,3811
|
|
20231017,125300,1936179372,1505,1503,1505,1503,113
|
|
20231017,125200,1936009527,1503,1504,1504,1503,913
|
|
20231017,125100,1934637100,1505,1504,1505,1503,718
|
|
20231017,125000,1933557292,1507,1504,1507,1504,621
|
|
20231017,124900,1932622583,1504,1502,1505,1502,2215
|
|
20231017,124800,1929292921,1502,1504,1504,1502,685
|
|
20231017,124700,1928264048,1501,1501,1505,1501,306
|
|
20231017,124600,1927803842,1501,1505,1505,1501,2260
|
|
20231017,124500,1924410146,1505,1505,1505,1505,696
|
|
20231017,124400,1923362666,1502,1504,1505,1502,2049
|
|
20231017,124300,1920283038,1504,1503,1504,1503,10
|
|
20231017,124200,1920268001,1503,1505,1505,1502,876
|
|
20231017,124100,1918952192,1505,1506,1506,1503,1318
|
|
20231017,124000,1916970334,1506,1506,1506,1504,1111
|
|
20231017,123900,1915298515,1506,1507,1507,1506,3608
|
|
20231017,123800,1909861263,1507,1507,1507,1507,649
|
|
20231017,123700,1908883220,1507,1506,1507,1504,1719
|
|
20231017,123600,1906297311,1506,1507,1507,1506,1565
|
|
20231017,123500,1903940173,1507,1506,1507,1506,1708
|
|
20231017,123400,1901366958,1506,1507,1507,1506,874
|
|
20231017,123300,1900050547,1509,1507,1509,1507,613
|
|
20231017,123200,1899126412,1501,1509,1509,1499,7523
|
|
20231017,123100,1887815593,1510,1508,1510,1508,5484
|
|
20231017,123000,1879536915,1510,1510,1510,1508,455
|
|
20231017,122900,1878850465,1510,1509,1510,1507,884
|
|
20231017,122800,1877516773,1510,1510,1510,1507,137
|
|
20231017,122700,1877309927,1510,1510,1510,1507,4152
|
|
20231017,122600,1871042661,1510,1511,1511,1510,2331
|
|
20231017,122500,1867521836,1510,1505,1510,1505,2973
|
|
20231017,122400,1863035043,1503,1503,1503,1503,6
|
|
20231017,122300,1863026025,1503,1501,1509,1501,217
|
|
20231017,122200,1862698642,1509,1500,1509,1500,1776
|
|
20231017,122100,1860027775,1499,1509,1510,1499,2199
|
|
20231017,122000,1856718058,1509,1512,1512,1509,6324
|
|
20231017,121900,1847171433,1512,1514,1514,1512,730
|
|
20231017,121800,1846066937,1514,1509,1514,1509,7528
|
|
20231017,121700,1834685603,1507,1513,1514,1507,6528
|
|
20231017,121600,1824814204,1513,1508,1513,1508,29824
|
|
20231017,121500,1779783678,1508,1508,1508,1507,208
|
|
20231017,121400,1779470016,1508,1506,1508,1506,2380
|
|
20231017,121300,1775885285,1509,1509,1509,1509,3825
|
|
20231017,121200,1770113360,1509,1508,1510,1503,16743
|
|
20231017,121100,1744846128,1508,1503,1508,1503,16411
|
|
20231017,121000,1720124445,1502,1502,1502,1498,1920
|
|
20231017,120900,1717242374,1501,1501,1501,1501,0
|
|
20231017,120800,1717242374,1501,1499,1501,1499,1571
|
|
20231017,120700,1714884601,1499,1498,1499,1498,1156
|
|
20231017,120600,1713151913,1497,1497,1498,1496,2663
|
|
20231017,120500,1709165402,1497,1497,1497,1497,25
|
|
20231017,120400,1709127977,1497,1497,1497,1497,175
|
|
20231017,120300,1708866002,1497,1497,1497,1497,471
|
|
20231017,120200,1708160915,1497,1497,1497,1497,1658
|
|
20231017,120100,1705678889,1497,1497,1497,1497,1
|
|
20231017,120000,1705677392,1497,1500,1501,1497,1768
|
|
20231017,115900,1703027996,1499,1499,1499,1499,300
|
|
20231017,115800,1702578296,1502,1502,1502,1502,3
|
|
20231017,115700,1702573790,1499,1501,1501,1499,1104
|
|
20231017,115600,1700918564,1501,1501,1501,1501,0
|
|
20231017,115500,1700918564,1501,1501,1501,1501,307
|
|
20231017,115400,1700457757,1501,1500,1501,1500,926
|
|
20231017,115300,1699068031,1498,1498,1498,1498,266
|
|
20231017,115200,1698669563,1498,1501,1501,1498,598
|
|
20231017,115100,1697772523,1499,1499,1499,1499,5267
|
|
20231017,115000,1689877290,1499,1501,1501,1499,69
|
|
20231017,114900,1689773855,1502,1502,1502,1502,0
|
|
20231017,114800,1689773855,1502,1500,1502,1500,445
|
|
20231017,114700,1689106032,1499,1499,1499,1499,422
|
|
20231017,114600,1688473454,1499,1500,1500,1499,665
|
|
20231017,114500,1687476186,1500,1500,1500,1500,926
|
|
20231017,114400,1686087186,1500,1501,1501,1500,250
|
|
20231017,114300,1685712110,1502,1502,1502,1502,0
|
|
20231017,114200,1685712110,1502,1500,1503,1500,1630
|
|
20231017,114100,1683264261,1501,1502,1502,1501,908
|
|
20231017,114000,1681901015,1502,1501,1502,1501,682
|
|
20231017,113900,1680877014,1501,1500,1501,1500,2592
|
|
20231017,113800,1676988861,1499,1499,1499,1499,1045
|
|
20231017,113700,1675422406,1499,1497,1499,1497,2275
|
|
20231017,113600,1672013592,1497,1496,1497,1496,1374
|
|
20231017,113500,1669957871,1496,1497,1497,1494,1848
|
|
20231017,113400,1667193277,1497,1498,1498,1497,355
|
|
20231017,113300,1666661542,1498,1497,1498,1496,1091
|
|
20231017,113200,1665028976,1497,1498,1498,1497,401
|
|
20231017,113100,1664428478,1498,1498,1499,1498,3788
|
|
20231017,113000,1658753648,1499,1493,1499,1493,626
|
|
20231017,112900,1657816030,1493,1493,1493,1493,1147
|
|
20231017,112800,1656103559,1493,1496,1496,1493,2777
|
|
20231017,112700,1651955887,1495,1496,1496,1495,5
|
|
20231017,112600,1651948409,1495,1498,1498,1495,9013
|
|
20231017,112500,1638463885,1499,1499,1499,1499,237
|
|
20231017,112400,1638108622,1500,1502,1502,1500,25
|
|
20231017,112300,1638071120,1500,1500,1500,1500,273
|
|
20231017,112200,1637661620,1502,1504,1504,1502,936
|
|
20231017,112100,1636255146,1504,1504,1504,1504,1
|
|
20231017,112000,1636253642,1500,1501,1502,1500,2149
|
|
20231017,111900,1633028411,1499,1500,1501,1498,10127
|
|
20231017,111800,1617847006,1500,1498,1500,1498,2457
|
|
20231017,111700,1614163329,1498,1498,1499,1498,1955
|
|
20231017,111600,1611234159,1498,1499,1500,1498,3076
|
|
20231017,111500,1606624778,1500,1500,1500,1500,55
|
|
20231017,111400,1606542278,1499,1499,1499,1499,1125
|
|
20231017,111300,1604855903,1500,1499,1500,1499,513
|
|
20231017,111200,1604086887,1500,1500,1500,1500,163
|
|
20231017,111100,1603842387,1499,1499,1499,1499,460
|
|
20231017,111000,1603152847,1499,1499,1499,1499,0
|
|
20231017,110900,1603152847,1499,1500,1500,1499,580
|
|
20231017,110800,1602282888,1500,1501,1501,1500,425
|
|
20231017,110700,1601645363,1501,1502,1502,1501,129
|
|
20231017,110600,1601451724,1502,1502,1502,1500,8821
|
|
20231017,110500,1588218250,1503,1503,1504,1503,70
|
|
20231017,110400,1588113000,1506,1505,1506,1505,674
|
|
20231017,110300,1587098545,1505,1504,1505,1503,356
|
|
20231017,110200,1586562917,1505,1505,1505,1505,21
|
|
20231017,110100,1586531312,1505,1507,1507,1505,1027
|
|
20231017,110000,1584985675,1505,1506,1506,1505,1910
|
|
20231017,105900,1582109381,1506,1502,1506,1502,3457
|
|
20231017,105800,1576909118,1502,1503,1503,1502,1079
|
|
20231017,105700,1575287726,1503,1504,1504,1501,1025
|
|
20231017,105600,1573749107,1504,1504,1504,1504,161
|
|
20231017,105500,1573506963,1504,1502,1504,1501,2793
|
|
20231017,105400,1569314517,1502,1502,1502,1500,9261
|
|
20231017,105300,1555406441,1502,1506,1506,1502,423
|
|
20231017,105200,1554769425,1507,1503,1507,1503,339
|
|
20231017,105100,1554259752,1503,1507,1507,1502,6515
|
|
20231017,105000,1544474195,1507,1502,1507,1502,3083
|
|
20231017,104900,1539843524,1508,1502,1508,1502,601
|
|
20231017,104800,1538937777,1502,1501,1508,1499,8170
|
|
20231017,104700,1526648183,1498,1499,1499,1498,5245
|
|
20231017,104600,1518791106,1498,1500,1501,1498,5004
|
|
20231017,104500,1511288161,1500,1502,1502,1500,330
|
|
20231017,104400,1510792515,1502,1502,1502,1502,846
|
|
20231017,104300,1509521823,1502,1498,1505,1498,12575
|
|
20231017,104200,1490638827,1498,1498,1498,1497,1242
|
|
20231017,104100,1488778811,1494,1490,1498,1490,1502
|
|
20231017,104000,1486532172,1491,1491,1493,1491,8157
|
|
20231017,103900,1474368565,1490,1492,1492,1490,16755
|
|
20231017,103800,1449402844,1497,1495,1497,1492,1668
|
|
20231017,103700,1446912937,1495,1496,1496,1495,1600
|
|
20231017,103600,1444520537,1495,1500,1500,1495,542
|
|
20231017,103500,1443709547,1495,1497,1497,1495,620
|
|
20231017,103400,1442781736,1498,1504,1504,1498,1736
|
|
20231017,103300,1440177508,1504,1506,1506,1504,1536
|
|
20231017,103200,1437866669,1506,1508,1509,1504,6637
|
|
20231017,103100,1427860650,1508,1505,1508,1500,2754
|
|
20231017,103000,1423714743,1506,1499,1506,1499,14896
|
|
20231017,102900,1401350995,1499,1498,1499,1498,1596
|
|
20231017,102800,1398958649,1499,1495,1499,1494,4415
|
|
20231017,102700,1392348688,1494,1496,1497,1494,5530
|
|
20231017,102600,1384078757,1497,1495,1497,1495,1761
|
|
20231017,102500,1381444483,1494,1491,1494,1491,977
|
|
20231017,102400,1379985767,1491,1490,1491,1490,910
|
|
20231017,102300,1378629057,1490,1488,1492,1487,3002
|
|
20231017,102200,1374158092,1488,1492,1494,1486,6187
|
|
20231017,102100,1364944838,1493,1500,1500,1493,7542
|
|
20231017,102000,1353657494,1501,1503,1504,1500,11770
|
|
20231017,101900,1335999340,1503,1506,1506,1503,347
|
|
20231017,101800,1335477269,1502,1505,1505,1500,8638
|
|
20231017,101700,1322510318,1506,1508,1508,1506,3936
|
|
20231017,101600,1316580644,1508,1516,1516,1507,13596
|
|
20231017,101500,1296051770,1516,1515,1517,1510,28817
|
|
20231017,101400,1252413181,1515,1513,1515,1510,12754
|
|
20231017,101300,1233113223,1513,1513,1514,1507,14266
|
|
20231017,101200,1211564806,1512,1511,1518,1511,45087
|
|
20231017,101100,1143312764,1511,1502,1511,1502,26029
|
|
20231017,101000,1104092506,1500,1499,1501,1499,4591
|
|
20231017,100900,1097202425,1499,1502,1502,1498,3765
|
|
20231017,100800,1091558222,1503,1505,1505,1502,6000
|
|
20231017,100700,1082530047,1505,1500,1505,1497,43938
|
|
20231017,100600,1016577492,1499,1492,1499,1491,27023
|
|
20231017,100500,976137255,1492,1492,1492,1492,233
|
|
20231017,100400,975789619,1491,1488,1491,1488,2072
|
|
20231017,100300,972703977,1488,1489,1489,1488,1204
|
|
20231017,100200,970911754,1489,1491,1491,1489,800
|
|
20231017,100100,969719135,1491,1493,1493,1491,1155
|
|
20231017,100000,967996393,1493,1491,1493,1489,5914
|
|
20231017,095900,959184424,1491,1496,1496,1491,4076
|
|
20231017,095800,953101833,1494,1491,1495,1491,15992
|
|
20231017,095700,929221535,1490,1489,1490,1488,1017
|
|
20231017,095600,927706730,1488,1490,1492,1488,3983
|
|
20231017,095500,921772115,1490,1489,1492,1488,2113
|
|
20231017,095400,918625982,1489,1485,1489,1484,4369
|
|
20231017,095300,912135360,1486,1491,1493,1486,1782
|
|
20231017,095200,909484326,1491,1491,1493,1491,19130
|
|
20231017,095100,880946015,1491,1487,1491,1487,6406
|
|
20231017,095000,871400710,1488,1485,1488,1485,743
|
|
20231017,094900,870295341,1485,1485,1485,1485,201
|
|
20231017,094800,869996856,1486,1487,1489,1485,3534
|
|
20231017,094700,864738504,1485,1485,1485,1483,136
|
|
20231017,094600,864536548,1485,1483,1485,1482,887
|
|
20231017,094500,863221615,1482,1483,1485,1481,9057
|
|
20231017,094400,849797159,1483,1483,1483,1482,4893
|
|
20231017,094300,842543460,1482,1489,1489,1482,12162
|
|
20231017,094200,824502621,1490,1487,1490,1485,2593
|
|
20231017,094100,820648965,1488,1491,1492,1488,3249
|
|
20231017,094000,815805980,1492,1488,1492,1488,13814
|
|
20231017,093900,795225648,1487,1486,1490,1485,8798
|
|
20231017,093800,782139856,1486,1486,1486,1480,4294
|
|
20231017,093700,775767772,1486,1485,1488,1480,5889
|
|
20231017,093600,767032599,1482,1482,1482,1482,120
|
|
20231017,093500,766854759,1482,1482,1487,1481,1349
|
|
20231017,093400,764855650,1482,1485,1488,1482,6866
|
|
20231017,093300,754660712,1485,1489,1489,1485,69
|
|
20231017,093200,754557980,1489,1480,1489,1477,16585
|
|
20231017,093100,729980120,1480,1486,1486,1478,4157
|
|
20231017,093000,723821882,1486,1493,1493,1484,9718
|
|
20231017,092900,709375113,1493,1490,1493,1490,1863
|
|
20231017,092800,706596727,1490,1486,1490,1485,2398
|
|
20231017,092700,703032379,1490,1487,1493,1487,1171
|
|
20231017,092600,701289324,1487,1491,1491,1480,12824
|
|
20231017,092500,682275353,1491,1497,1497,1490,4280
|
|
20231017,092400,675889586,1497,1488,1498,1488,7327
|
|
20231017,092300,664969476,1487,1491,1492,1487,13572
|
|
20231017,092200,644751737,1492,1493,1497,1491,9141
|
|
20231017,092100,631106244,1493,1499,1499,1492,7025
|
|
20231017,092000,620598892,1499,1495,1501,1490,35928
|
|
20231017,091900,566839074,1495,1489,1497,1489,28521
|
|
20231017,091800,524286750,1489,1481,1489,1481,24359
|
|
20231017,091700,488116472,1480,1479,1481,1475,20185
|
|
20231017,091600,458278065,1479,1475,1480,1475,20540
|
|
20231017,091500,427924625,1475,1478,1478,1472,8218
|
|
20231017,091400,415792334,1478,1468,1478,1466,9486
|
|
20231017,091300,401830168,1470,1482,1482,1470,13953
|
|
20231017,091200,381239162,1481,1474,1484,1472,24476
|
|
20231017,091100,345023358,1473,1472,1480,1472,22025
|
|
20231017,091000,312548070,1471,1464,1471,1459,16829
|
|
20231017,090900,287870041,1456,1464,1464,1455,14317
|
|
20231017,090800,266946537,1464,1450,1464,1450,12525
|
|
20231017,090700,248699991,1450,1451,1455,1450,1490
|
|
20231017,090600,246535280,1451,1454,1456,1450,5131
|
|
20231017,090500,239073732,1453,1456,1456,1445,6627
|
|
20231017,090400,229470977,1457,1458,1458,1451,16095
|
|
20231017,090300,206073106,1459,1459,1465,1457,25446
|
|
20231017,090200,168915578,1457,1436,1457,1436,48508
|
|
20231017,090100,98578948,1436,1455,1455,1436,16022
|
|
20231017,090000,75449303,1453,1418,1455,1418,52975
|