595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,185200,2902128083,1827,1827,1827,1827,30248
|
|
20231016,185100,2902128083,1827,1827,1827,1827,0
|
|
20231016,185000,2902128083,1827,1827,1827,1827,0
|
|
20231016,184900,2902128083,1827,1827,1827,1827,0
|
|
20231016,184800,2902128083,1827,1827,1827,1827,0
|
|
20231016,184700,2902128083,1827,1827,1827,1827,0
|
|
20231016,184600,2902128083,1827,1827,1827,1827,0
|
|
20231016,184500,2902128083,1827,1827,1827,1827,0
|
|
20231016,184400,2902128083,1827,1827,1827,1827,0
|
|
20231016,184300,2902128083,1827,1827,1827,1827,0
|
|
20231016,184200,2902128083,1827,1827,1827,1827,0
|
|
20231016,184100,2902128083,1827,1827,1827,1827,0
|
|
20231016,184000,2902128083,1827,1827,1827,1827,0
|
|
20231016,183900,2902128083,1827,1827,1827,1827,0
|
|
20231016,183800,2902128083,1827,1827,1827,1827,0
|
|
20231016,183700,2902128083,1827,1827,1827,1827,0
|
|
20231016,183600,2902128083,1827,1827,1827,1827,0
|
|
20231016,183500,2902128083,1827,1827,1827,1827,0
|
|
20231016,183400,2902128083,1827,1827,1827,1827,0
|
|
20231016,183300,2902128083,1827,1827,1827,1827,0
|
|
20231016,183200,2902128083,1827,1827,1827,1827,0
|
|
20231016,183100,2902128083,1827,1827,1827,1827,0
|
|
20231016,183000,2902128083,1827,1827,1827,1827,0
|
|
20231016,182900,2902128083,1827,1827,1827,1827,0
|
|
20231016,182800,2902128083,1827,1827,1827,1827,0
|
|
20231016,182700,2902128083,1827,1827,1827,1827,0
|
|
20231016,182600,2902128083,1827,1827,1827,1827,0
|
|
20231016,182500,2902128083,1827,1827,1827,1827,0
|
|
20231016,182400,2902128083,1827,1827,1827,1827,0
|
|
20231016,182300,2902128083,1827,1827,1827,1827,0
|
|
20231016,182200,2902128083,1827,1827,1827,1827,30248
|
|
20231016,182100,2902128083,1827,1827,1827,1827,0
|
|
20231016,182000,2902128083,1827,1827,1827,1827,0
|
|
20231016,181900,2902128083,1827,1827,1827,1827,0
|
|
20231016,181800,2902128083,1827,1827,1827,1827,0
|
|
20231016,181700,2902128083,1827,1827,1827,1827,0
|
|
20231016,181600,2902128083,1827,1827,1827,1827,0
|
|
20231016,181500,2902128083,1827,1827,1827,1827,0
|
|
20231016,181400,2902128083,1827,1827,1827,1827,0
|
|
20231016,181300,2902128083,1827,1827,1827,1827,0
|
|
20231016,181200,2902128083,1827,1827,1827,1827,0
|
|
20231016,181100,2902128083,1827,1827,1827,1827,0
|
|
20231016,181000,2902128083,1827,1827,1827,1827,0
|
|
20231016,180900,2902128083,1827,1827,1827,1827,0
|
|
20231016,180800,2902128083,1827,1827,1827,1827,0
|
|
20231016,180700,2902128083,1827,1827,1827,1827,0
|
|
20231016,180600,2902128083,1827,1827,1827,1827,0
|
|
20231016,180500,2902128083,1827,1827,1827,1827,0
|
|
20231016,180400,2902128083,1827,1827,1827,1827,0
|
|
20231016,180300,2902128083,1827,1827,1827,1827,0
|
|
20231016,180200,2902128083,1827,1827,1827,1827,0
|
|
20231016,180100,2902128083,1827,1827,1827,1827,0
|
|
20231016,180000,2902128083,1827,1827,1827,1827,0
|
|
20231016,175900,2902128083,1827,1827,1827,1827,0
|
|
20231016,175800,2902128083,1827,1827,1827,1827,0
|
|
20231016,175700,2902128083,1827,1827,1827,1827,0
|
|
20231016,175600,2902128083,1827,1827,1827,1827,0
|
|
20231016,175500,2902128083,1827,1827,1827,1827,0
|
|
20231016,175400,2902128083,1827,1827,1827,1827,0
|
|
20231016,175300,2902128083,1827,1827,1827,1827,0
|
|
20231016,175200,2902128083,1827,1827,1827,1827,30248
|
|
20231016,175100,2902128083,1827,1827,1827,1827,0
|
|
20231016,175000,2902128083,1827,1827,1827,1827,0
|
|
20231016,174900,2902128083,1827,1827,1827,1827,0
|
|
20231016,174800,2902128083,1827,1827,1827,1827,0
|
|
20231016,174700,2902128083,1827,1827,1827,1827,0
|
|
20231016,174600,2902128083,1827,1827,1827,1827,0
|
|
20231016,174500,2902128083,1827,1827,1827,1827,0
|
|
20231016,174400,2902128083,1827,1827,1827,1827,0
|
|
20231016,174300,2902128083,1827,1827,1827,1827,0
|
|
20231016,174200,2902128083,1827,1827,1827,1827,0
|
|
20231016,174100,2902128083,1827,1827,1827,1827,0
|
|
20231016,174000,2902128083,1827,1827,1827,1827,0
|
|
20231016,173900,2902128083,1827,1827,1827,1827,0
|
|
20231016,173800,2902128083,1827,1827,1827,1827,0
|
|
20231016,173700,2902128083,1827,1827,1827,1827,0
|
|
20231016,173600,2902128083,1827,1827,1827,1827,0
|
|
20231016,173500,2902128083,1827,1827,1827,1827,0
|
|
20231016,173400,2902128083,1827,1827,1827,1827,0
|
|
20231016,173300,2902128083,1827,1827,1827,1827,0
|
|
20231016,173200,2902128083,1827,1827,1827,1827,0
|
|
20231016,173100,2902128083,1827,1827,1827,1827,0
|
|
20231016,173000,2902128083,1827,1827,1827,1827,0
|
|
20231016,172900,2902128083,1827,1827,1827,1827,0
|
|
20231016,172800,2902128083,1827,1827,1827,1827,0
|
|
20231016,172700,2902128083,1827,1827,1827,1827,0
|
|
20231016,172600,2902128083,1827,1827,1827,1827,0
|
|
20231016,172500,2902128083,1827,1827,1827,1827,0
|
|
20231016,172400,2902128083,1827,1827,1827,1827,0
|
|
20231016,172300,2902128083,1827,1827,1827,1827,0
|
|
20231016,172200,2902128083,1827,1827,1827,1827,30248
|
|
20231016,172100,2902128083,1827,1827,1827,1827,0
|
|
20231016,172000,2902128083,1827,1827,1827,1827,0
|
|
20231016,171900,2902128083,1827,1827,1827,1827,0
|
|
20231016,171800,2902128083,1827,1827,1827,1827,0
|
|
20231016,171700,2902128083,1827,1827,1827,1827,0
|
|
20231016,171600,2902128083,1827,1827,1827,1827,0
|
|
20231016,171500,2902128083,1827,1827,1827,1827,0
|
|
20231016,171400,2902128083,1827,1827,1827,1827,0
|
|
20231016,171300,2902128083,1827,1827,1827,1827,0
|
|
20231016,171200,2902128083,1827,1827,1827,1827,0
|
|
20231016,171100,2902128083,1827,1827,1827,1827,0
|
|
20231016,171000,2902128083,1827,1827,1827,1827,0
|
|
20231016,170900,2902128083,1827,1827,1827,1827,0
|
|
20231016,170800,2902128083,1827,1827,1827,1827,0
|
|
20231016,170700,2902128083,1827,1827,1827,1827,0
|
|
20231016,170600,2902128083,1827,1827,1827,1827,0
|
|
20231016,170500,2902128083,1827,1827,1827,1827,0
|
|
20231016,170400,2902128083,1827,1827,1827,1827,0
|
|
20231016,170300,2902128083,1827,1827,1827,1827,0
|
|
20231016,170200,2902128083,1827,1827,1827,1827,0
|
|
20231016,170100,2902128083,1827,1827,1827,1827,0
|
|
20231016,170000,2902128083,1827,1827,1827,1827,0
|
|
20231016,165900,2902128083,1827,1827,1827,1827,0
|
|
20231016,165800,2902128083,1827,1827,1827,1827,0
|
|
20231016,165700,2902128083,1827,1827,1827,1827,0
|
|
20231016,165600,2902128083,1827,1827,1827,1827,0
|
|
20231016,165500,2902128083,1827,1827,1827,1827,0
|
|
20231016,165400,2902128083,1827,1827,1827,1827,0
|
|
20231016,165300,2902128083,1827,1827,1827,1827,0
|
|
20231016,165200,2902128083,1827,1827,1827,1827,30248
|
|
20231016,165100,2902128083,1827,1827,1827,1827,0
|
|
20231016,165000,2902128083,1827,1827,1827,1827,0
|
|
20231016,164900,2902128083,1827,1827,1827,1827,0
|
|
20231016,164800,2902128083,1827,1827,1827,1827,0
|
|
20231016,164700,2902128083,1827,1827,1827,1827,0
|
|
20231016,164600,2902128083,1827,1827,1827,1827,0
|
|
20231016,164500,2902128083,1827,1827,1827,1827,0
|
|
20231016,164400,2902128083,1827,1827,1827,1827,0
|
|
20231016,164300,2902128083,1827,1827,1827,1827,0
|
|
20231016,164200,2902128083,1827,1827,1827,1827,0
|
|
20231016,164100,2902128083,1827,1827,1827,1827,0
|
|
20231016,164000,2902128083,1827,1827,1827,1827,0
|
|
20231016,163900,2902128083,1827,1827,1827,1827,0
|
|
20231016,163800,2902128083,1827,1827,1827,1827,0
|
|
20231016,163700,2902128083,1827,1827,1827,1827,0
|
|
20231016,163600,2902128083,1827,1827,1827,1827,0
|
|
20231016,163500,2902128083,1827,1827,1827,1827,0
|
|
20231016,163400,2902128083,1827,1827,1827,1827,0
|
|
20231016,163300,2902128083,1827,1827,1827,1827,0
|
|
20231016,163200,2902128083,1827,1827,1827,1827,0
|
|
20231016,163100,2902128083,1827,1827,1827,1827,0
|
|
20231016,163000,2902128083,1827,1827,1827,1827,0
|
|
20231016,162900,2902128083,1827,1827,1827,1827,0
|
|
20231016,162800,2902128083,1827,1827,1827,1827,0
|
|
20231016,162700,2902128083,1827,1827,1827,1827,0
|
|
20231016,162600,2902128083,1827,1827,1827,1827,0
|
|
20231016,162500,2902128083,1827,1827,1827,1827,0
|
|
20231016,162400,2902128083,1827,1827,1827,1827,0
|
|
20231016,162300,2902128083,1827,1827,1827,1827,0
|
|
20231016,162200,2902128083,1827,1827,1827,1827,30248
|
|
20231016,162100,2902128083,1827,1827,1827,1827,0
|
|
20231016,162000,2902128083,1827,1827,1827,1827,0
|
|
20231016,161900,2902128083,1827,1827,1827,1827,0
|
|
20231016,161800,2902128083,1827,1827,1827,1827,0
|
|
20231016,161700,2902128083,1827,1827,1827,1827,0
|
|
20231016,161600,2902128083,1827,1827,1827,1827,0
|
|
20231016,161500,2902128083,1827,1827,1827,1827,0
|
|
20231016,161400,2902128083,1827,1827,1827,1827,0
|
|
20231016,161300,2902128083,1827,1827,1827,1827,0
|
|
20231016,161200,2902128083,1827,1827,1827,1827,0
|
|
20231016,161100,2902128083,1827,1827,1827,1827,0
|
|
20231016,161000,2902128083,1827,1827,1827,1827,0
|
|
20231016,160900,2902128083,1827,1827,1827,1827,0
|
|
20231016,160800,2902128083,1827,1827,1827,1827,0
|
|
20231016,160700,2902128083,1827,1827,1827,1827,0
|
|
20231016,160600,2902128083,1827,1827,1827,1827,0
|
|
20231016,160500,2902128083,1827,1827,1827,1827,0
|
|
20231016,160400,2902128083,1827,1827,1827,1827,0
|
|
20231016,160300,2902128083,1827,1827,1827,1827,0
|
|
20231016,160200,2902128083,1827,1827,1827,1827,0
|
|
20231016,160100,2902128083,1827,1827,1827,1827,0
|
|
20231016,160000,2902128083,1827,1827,1827,1827,0
|
|
20231016,155900,2902128083,1827,1827,1827,1827,0
|
|
20231016,155800,2902128083,1827,1827,1827,1827,0
|
|
20231016,155700,2902128083,1827,1827,1827,1827,0
|
|
20231016,155600,2902128083,1827,1827,1827,1827,0
|
|
20231016,155500,2902128083,1827,1827,1827,1827,0
|
|
20231016,155400,2902128083,1827,1827,1827,1827,0
|
|
20231016,155300,2902128083,1827,1827,1827,1827,0
|
|
20231016,155200,2902128083,1827,1827,1827,1827,30248
|
|
20231016,155100,2902128083,1827,1827,1827,1827,0
|
|
20231016,155000,2902128083,1827,1827,1827,1827,0
|
|
20231016,154900,2902128083,1827,1827,1827,1827,0
|
|
20231016,154800,2902128083,1827,1827,1827,1827,0
|
|
20231016,154700,2902128083,1827,1827,1827,1827,0
|
|
20231016,154600,2902128083,1827,1827,1827,1827,0
|
|
20231016,154500,2902128083,1827,1827,1827,1827,0
|
|
20231016,154400,2902128083,1827,1827,1827,1827,0
|
|
20231016,154300,2902128083,1827,1827,1827,1827,0
|
|
20231016,154200,2902128083,1827,1827,1827,1827,0
|
|
20231016,154100,2902128083,1827,1827,1827,1827,0
|
|
20231016,154000,2902128083,1827,1827,1827,1827,0
|
|
20231016,153900,2902128083,1827,1827,1827,1827,0
|
|
20231016,153800,2902128083,1827,1827,1827,1827,0
|
|
20231016,153700,2902128083,1827,1827,1827,1827,0
|
|
20231016,153600,2902128083,1827,1827,1827,1827,0
|
|
20231016,153500,2902128083,1827,1827,1827,1827,0
|
|
20231016,153400,2902128083,1827,1827,1827,1827,0
|
|
20231016,153300,2902128083,1827,1827,1827,1827,0
|
|
20231016,153200,2902128083,1827,1827,1827,1827,0
|
|
20231016,153100,2902128083,1827,1827,1827,1827,0
|
|
20231016,153000,2902128083,1827,1827,1827,1827,30248
|
|
20231016,152900,2846864987,1810,1810,1810,1810,0
|
|
20231016,152800,2846864987,1810,1810,1810,1810,0
|
|
20231016,152700,2846864987,1810,1810,1810,1810,0
|
|
20231016,152600,2846864987,1810,1810,1810,1810,0
|
|
20231016,152500,2846864987,1810,1810,1810,1810,0
|
|
20231016,152400,2846864987,1810,1810,1810,1810,0
|
|
20231016,152300,2846864987,1810,1810,1810,1810,0
|
|
20231016,152200,2846864987,1810,1810,1810,1810,0
|
|
20231016,152100,2846864987,1810,1810,1810,1810,0
|
|
20231016,152000,2846864987,1810,1810,1810,1810,0
|
|
20231016,151900,2846864987,1810,1802,1810,1795,29391
|
|
20231016,151800,2793949516,1795,1804,1804,1795,17077
|
|
20231016,151700,2763210811,1780,1801,1812,1780,18801
|
|
20231016,151600,2729393233,1800,1785,1845,1785,31230
|
|
20231016,151500,2673256458,1786,1756,1786,1756,6512
|
|
20231016,151400,2661660385,1770,1767,1772,1766,9200
|
|
20231016,151300,2645377745,1767,1767,1767,1767,3134
|
|
20231016,151200,2639839967,1767,1755,1767,1755,303
|
|
20231016,151100,2639307426,1767,1767,1767,1767,0
|
|
20231016,151000,2639307426,1767,1752,1767,1751,290
|
|
20231016,150900,2638799420,1752,1772,1772,1752,30
|
|
20231016,150800,2638746460,1773,1773,1773,1773,1
|
|
20231016,150700,2638744687,1773,1773,1773,1773,1
|
|
20231016,150600,2638742914,1751,1760,1760,1750,6170
|
|
20231016,150500,2627895240,1773,1773,1773,1760,2568
|
|
20231016,150400,2623343248,1786,1786,1786,1767,122
|
|
20231016,150300,2623125375,1780,1778,1780,1778,45000
|
|
20231016,150200,2543025724,1779,1773,1779,1773,13960
|
|
20231016,150100,2518218912,1769,1769,1769,1769,1695
|
|
20231016,150000,2515220457,1769,1768,1770,1768,7173
|
|
20231016,145900,2502529624,1768,1769,1769,1744,11
|
|
20231016,145800,2502510193,1741,1722,1770,1722,27376
|
|
20231016,145700,2454846320,1721,1709,1721,1709,1260
|
|
20231016,145600,2452686348,1718,1718,1718,1718,1
|
|
20231016,145500,2452684630,1715,1721,1721,1715,323
|
|
20231016,145400,2452129418,1724,1719,1724,1719,9
|
|
20231016,145300,2452113907,1729,1729,1729,1729,37
|
|
20231016,145200,2452049934,1729,1731,1731,1729,13
|
|
20231016,145100,2452027437,1725,1729,1729,1725,2002
|
|
20231016,145000,2448565983,1730,1732,1732,1730,446
|
|
20231016,144900,2447794376,1710,1710,1710,1710,0
|
|
20231016,144800,2447794376,1710,1706,1735,1702,39178
|
|
20231016,144700,2380584206,1707,1707,1707,1707,11
|
|
20231016,144600,2380565429,1707,1692,1707,1692,14678
|
|
20231016,144500,2355598183,1689,1678,1689,1677,7012
|
|
20231016,144400,2343771888,1680,1688,1689,1680,19721
|
|
20231016,144300,2310534380,1688,1683,1688,1683,14749
|
|
20231016,144200,2285643640,1684,1685,1685,1684,14
|
|
20231016,144100,2285620063,1687,1687,1687,1687,39
|
|
20231016,144000,2285554270,1686,1688,1688,1686,231
|
|
20231016,143900,2285164742,1688,1677,1689,1677,788
|
|
20231016,143800,2283839949,1690,1680,1690,1678,5001
|
|
20231016,143700,2275393590,1676,1671,1676,1671,6113
|
|
20231016,143600,2265160986,1671,1661,1671,1661,222
|
|
20231016,143500,2264790204,1670,1660,1670,1658,11977
|
|
20231016,143400,2244898790,1658,1664,1670,1658,20923
|
|
20231016,143300,2210162804,1664,1664,1664,1657,3306
|
|
20231016,143200,2204663568,1664,1660,1664,1660,17141
|
|
20231016,143100,2176152867,1660,1663,1663,1660,2801
|
|
20231016,143000,2171499262,1664,1670,1670,1661,8759
|
|
20231016,142900,2156920425,1664,1664,1664,1664,0
|
|
20231016,142800,2156920425,1664,1673,1673,1664,5624
|
|
20231016,142700,2147561008,1673,1664,1673,1664,6432
|
|
20231016,142600,2136851912,1664,1664,1664,1664,24
|
|
20231016,142500,2136811976,1664,1663,1664,1663,226
|
|
20231016,142400,2136436117,1663,1665,1665,1663,5384
|
|
20231016,142300,2127473346,1665,1667,1667,1665,5697
|
|
20231016,142200,2117985821,1666,1673,1673,1666,4336
|
|
20231016,142100,2110748154,1673,1673,1673,1673,8
|
|
20231016,142000,2110734770,1673,1673,1673,1668,1012
|
|
20231016,141900,2109041699,1673,1673,1673,1673,2
|
|
20231016,141800,2109038353,1673,1673,1673,1673,10
|
|
20231016,141700,2109021623,1666,1666,1666,1666,0
|
|
20231016,141600,2109021623,1666,1675,1675,1666,1142
|
|
20231016,141500,2107109988,1672,1672,1672,1672,512
|
|
20231016,141400,2106253924,1672,1665,1672,1665,5117
|
|
20231016,141300,2097708618,1671,1671,1671,1669,12738
|
|
20231016,141200,2076437668,1672,1678,1678,1672,494
|
|
20231016,141100,2075611010,1679,1679,1679,1679,621
|
|
20231016,141000,2074568351,1681,1681,1681,1681,1
|
|
20231016,140900,2074566670,1681,1670,1681,1670,5009
|
|
20231016,140800,2066147076,1685,1663,1685,1663,6926
|
|
20231016,140700,2054610852,1663,1663,1663,1656,1024
|
|
20231016,140600,2052908017,1663,1663,1663,1655,3045
|
|
20231016,140500,2047848324,1663,1655,1663,1655,1512
|
|
20231016,140400,2045345868,1663,1663,1663,1660,228
|
|
20231016,140300,2044967304,1663,1652,1663,1652,5944
|
|
20231016,140200,2035146818,1655,1659,1664,1649,39402
|
|
20231016,140100,1970066235,1659,1668,1668,1658,22880
|
|
20231016,140000,1932074028,1668,1670,1670,1668,2346
|
|
20231016,135900,1928160480,1670,1669,1670,1669,1819
|
|
20231016,135800,1925123169,1664,1664,1664,1664,228
|
|
20231016,135700,1924743777,1670,1670,1670,1670,0
|
|
20231016,135600,1924743777,1670,1668,1671,1665,1645
|
|
20231016,135500,1922002144,1671,1671,1671,1671,0
|
|
20231016,135400,1922002144,1671,1670,1672,1670,1012
|
|
20231016,135300,1920311350,1670,1671,1671,1665,2253
|
|
20231016,135200,1916549779,1672,1668,1672,1668,1252
|
|
20231016,135100,1914458267,1668,1667,1668,1667,2867
|
|
20231016,135000,1909678976,1667,1667,1667,1667,18
|
|
20231016,134900,1909648970,1665,1666,1667,1665,718
|
|
20231016,134800,1908453469,1667,1667,1667,1665,7411
|
|
20231016,134700,1896112094,1667,1667,1667,1667,20
|
|
20231016,134600,1896078754,1667,1668,1668,1665,2679
|
|
20231016,134500,1891615865,1667,1667,1667,1665,1550
|
|
20231016,134400,1889033915,1667,1667,1667,1665,6387
|
|
20231016,134300,1878390700,1668,1667,1668,1667,363
|
|
20231016,134200,1877785217,1670,1670,1676,1670,2008
|
|
20231016,134100,1874431814,1674,1677,1677,1670,2332
|
|
20231016,134000,1870530723,1667,1672,1672,1667,10315
|
|
20231016,133900,1853327768,1670,1669,1670,1668,8013
|
|
20231016,133800,1839949122,1670,1673,1679,1669,26496
|
|
20231016,133700,1795685103,1672,1675,1692,1672,13423
|
|
20231016,133600,1773203949,1675,1692,1693,1675,10764
|
|
20231016,133500,1755124280,1692,1694,1694,1692,24
|
|
20231016,133400,1755083654,1694,1694,1694,1694,60
|
|
20231016,133300,1754982014,1696,1696,1696,1696,0
|
|
20231016,133200,1754982014,1696,1685,1696,1685,708
|
|
20231016,133100,1753788946,1696,1685,1696,1685,241
|
|
20231016,133000,1753382740,1696,1696,1696,1696,10
|
|
20231016,132900,1753365780,1685,1685,1695,1685,2021
|
|
20231016,132800,1749960385,1685,1685,1685,1685,2500
|
|
20231016,132700,1745747885,1696,1696,1696,1696,8
|
|
20231016,132600,1745734317,1696,1685,1696,1685,1812
|
|
20231016,132500,1742680965,1697,1697,1697,1697,10
|
|
20231016,132400,1742663995,1697,1697,1697,1697,800
|
|
20231016,132300,1741306395,1697,1696,1697,1696,3034
|
|
20231016,132200,1736158286,1696,1696,1696,1696,19
|
|
20231016,132100,1736126062,1685,1687,1695,1685,4011
|
|
20231016,132000,1729363562,1687,1696,1696,1687,1011
|
|
20231016,131900,1727657906,1685,1693,1693,1685,12208
|
|
20231016,131800,1707061089,1698,1698,1698,1698,7
|
|
20231016,131700,1707049203,1698,1698,1698,1698,12
|
|
20231016,131600,1707028827,1698,1698,1698,1698,0
|
|
20231016,131500,1707028827,1698,1695,1698,1693,1613
|
|
20231016,131400,1704297126,1699,1699,1699,1699,0
|
|
20231016,131300,1704297126,1699,1699,1699,1699,7
|
|
20231016,131200,1704285233,1699,1699,1699,1699,11
|
|
20231016,131100,1704266544,1699,1698,1699,1698,980
|
|
20231016,131000,1702601589,1700,1700,1700,1700,44
|
|
20231016,130900,1702526789,1700,1700,1700,1700,0
|
|
20231016,130800,1702526789,1700,1700,1700,1700,21
|
|
20231016,130700,1702491089,1700,1699,1700,1695,65
|
|
20231016,130600,1702380861,1700,1700,1700,1700,1806
|
|
20231016,130500,1699310661,1700,1700,1700,1700,106
|
|
20231016,130400,1699130461,1700,1699,1700,1699,105
|
|
20231016,130300,1698951962,1700,1699,1700,1699,16
|
|
20231016,130200,1698924763,1700,1695,1700,1695,708
|
|
20231016,130100,1697721232,1695,1699,1699,1695,29
|
|
20231016,130000,1697672041,1700,1700,1700,1700,0
|
|
20231016,125900,1697672041,1700,1700,1700,1700,1
|
|
20231016,125800,1697670341,1700,1700,1700,1700,9
|
|
20231016,125700,1697655041,1700,1700,1700,1700,1012
|
|
20231016,125600,1695934641,1700,1699,1700,1695,3320
|
|
20231016,125500,1690304057,1701,1700,1701,1699,2265
|
|
20231016,125400,1686452822,1700,1700,1700,1700,703
|
|
20231016,125300,1685257722,1701,1701,1701,1701,8
|
|
20231016,125200,1685244114,1700,1700,1701,1700,15
|
|
20231016,125100,1685218603,1701,1701,1701,1701,9
|
|
20231016,125000,1685203294,1700,1700,1700,1700,101
|
|
20231016,124900,1685031594,1700,1700,1700,1700,108
|
|
20231016,124800,1684847994,1700,1700,1700,1700,10
|
|
20231016,124700,1684830994,1699,1700,1700,1699,36
|
|
20231016,124600,1684769824,1701,1699,1701,1699,310
|
|
20231016,124500,1684243114,1703,1703,1703,1703,0
|
|
20231016,124400,1684243114,1703,1699,1703,1697,508
|
|
20231016,124300,1683380950,1703,1703,1703,1703,2
|
|
20231016,124200,1683377544,1703,1699,1703,1699,145
|
|
20231016,124100,1683131145,1703,1704,1704,1703,19
|
|
20231016,124000,1683098778,1704,1704,1704,1704,1
|
|
20231016,123900,1683097074,1704,1698,1704,1698,1009
|
|
20231016,123800,1681380416,1697,1697,1697,1697,119
|
|
20231016,123700,1681178473,1697,1697,1697,1697,7
|
|
20231016,123600,1681166594,1697,1697,1697,1697,15
|
|
20231016,123500,1681141139,1688,1688,1688,1688,0
|
|
20231016,123400,1681141139,1688,1697,1697,1688,928
|
|
20231016,123300,1679566494,1686,1698,1698,1686,637
|
|
20231016,123200,1678492235,1698,1700,1700,1691,1312
|
|
20231016,123100,1676262844,1690,1690,1690,1690,224
|
|
20231016,123000,1675884284,1690,1690,1690,1690,287
|
|
20231016,122900,1675399254,1702,1690,1702,1690,267
|
|
20231016,122800,1674947940,1690,1702,1702,1690,312
|
|
20231016,122700,1674420516,1703,1703,1703,1703,10
|
|
20231016,122600,1674403486,1690,1690,1690,1690,0
|
|
20231016,122500,1674403486,1690,1690,1690,1690,525
|
|
20231016,122400,1673516236,1694,1695,1705,1694,1491
|
|
20231016,122300,1670983426,1706,1706,1707,1705,4277
|
|
20231016,122200,1663687135,1707,1690,1707,1690,27043
|
|
20231016,122100,1617811667,1691,1691,1691,1691,0
|
|
20231016,122000,1617811667,1691,1691,1691,1691,3
|
|
20231016,121900,1617806594,1691,1690,1691,1690,2548
|
|
20231016,121800,1613500470,1689,1687,1689,1687,8139
|
|
20231016,121700,1599758199,1686,1685,1686,1685,4507
|
|
20231016,121600,1592162597,1684,1684,1684,1684,55
|
|
20231016,121500,1592069977,1683,1683,1683,1683,208
|
|
20231016,121400,1591719913,1683,1683,1683,1683,61
|
|
20231016,121300,1591617250,1683,1683,1683,1683,11
|
|
20231016,121200,1591598737,1683,1683,1683,1683,11
|
|
20231016,121100,1591580224,1683,1683,1683,1683,0
|
|
20231016,121000,1591580224,1683,1685,1685,1683,9
|
|
20231016,120900,1591565061,1685,1685,1685,1685,395
|
|
20231016,120800,1590899486,1685,1685,1685,1685,13
|
|
20231016,120700,1590877581,1685,1685,1685,1685,10
|
|
20231016,120600,1590860731,1684,1685,1685,1684,340
|
|
20231016,120500,1590287833,1686,1685,1686,1684,2913
|
|
20231016,120400,1585379527,1684,1684,1684,1684,0
|
|
20231016,120300,1585379527,1684,1685,1685,1684,21
|
|
20231016,120200,1585344153,1684,1682,1684,1682,6374
|
|
20231016,120100,1574614249,1680,1681,1681,1680,3816
|
|
20231016,120000,1568200424,1680,1679,1680,1679,1573
|
|
20231016,115900,1565558357,1679,1678,1679,1678,2666
|
|
20231016,115800,1561083829,1678,1678,1678,1678,21
|
|
20231016,115700,1561048591,1670,1677,1678,1670,2030
|
|
20231016,115600,1557658396,1678,1678,1678,1678,0
|
|
20231016,115500,1557658396,1678,1672,1678,1670,6009
|
|
20231016,115400,1547620258,1677,1669,1677,1669,3995
|
|
20231016,115300,1540944475,1670,1677,1678,1669,15211
|
|
20231016,115200,1515526642,1673,1671,1673,1671,3001
|
|
20231016,115100,1510505971,1678,1676,1678,1671,5215
|
|
20231016,115000,1501761916,1678,1678,1678,1673,7187
|
|
20231016,114900,1489733288,1678,1679,1679,1678,15
|
|
20231016,114800,1489708104,1679,1677,1679,1677,883
|
|
20231016,114700,1488227289,1676,1677,1677,1675,5076
|
|
20231016,114600,1479717847,1672,1676,1680,1672,7760
|
|
20231016,114500,1466715995,1677,1677,1677,1677,396
|
|
20231016,114400,1466051903,1677,1677,1681,1677,3932
|
|
20231016,114300,1459456891,1677,1681,1681,1677,3010
|
|
20231016,114200,1454409081,1681,1681,1681,1681,2059
|
|
20231016,114100,1450947902,1682,1675,1682,1675,2507
|
|
20231016,114000,1446748628,1676,1678,1678,1676,7116
|
|
20231016,113900,1434813941,1682,1683,1683,1678,3661
|
|
20231016,113800,1428661970,1683,1683,1683,1683,23
|
|
20231016,113700,1428623261,1683,1682,1683,1679,3048
|
|
20231016,113600,1423494669,1682,1682,1682,1682,2007
|
|
20231016,113500,1420118895,1683,1683,1683,1683,0
|
|
20231016,113400,1420118895,1683,1681,1683,1677,6430
|
|
20231016,113300,1409304112,1681,1680,1681,1677,871
|
|
20231016,113200,1407840881,1680,1677,1680,1670,848
|
|
20231016,113100,1406420692,1680,1677,1680,1677,2005
|
|
20231016,113000,1403058298,1680,1680,1680,1670,2201
|
|
20231016,112900,1399360629,1680,1680,1680,1680,1286
|
|
20231016,112800,1397200149,1680,1670,1681,1670,8467
|
|
20231016,112700,1382984824,1679,1670,1679,1670,7191
|
|
20231016,112600,1370965056,1670,1667,1670,1667,2115
|
|
20231016,112500,1367436218,1669,1669,1669,1669,1800
|
|
20231016,112400,1364432018,1669,1669,1670,1665,4793
|
|
20231016,112300,1356432412,1669,1669,1669,1668,3207
|
|
20231016,112200,1351080039,1669,1660,1670,1660,7767
|
|
20231016,112100,1338125510,1669,1660,1670,1660,19426
|
|
20231016,112000,1305852937,1660,1673,1676,1660,40250
|
|
20231016,111900,1238746095,1674,1684,1684,1674,4720
|
|
20231016,111800,1230837438,1685,1685,1685,1685,4165
|
|
20231016,111700,1223819413,1685,1685,1685,1685,421
|
|
20231016,111600,1223110028,1686,1686,1686,1686,2290
|
|
20231016,111500,1219249088,1680,1680,1680,1680,3613
|
|
20231016,111400,1213179248,1680,1678,1680,1678,22
|
|
20231016,111300,1213142290,1680,1678,1680,1678,128
|
|
20231016,111200,1212927482,1680,1679,1680,1679,4710
|
|
20231016,111100,1205016492,1675,1676,1676,1675,557
|
|
20231016,111000,1204083395,1679,1678,1679,1677,1055
|
|
20231016,110900,1202313000,1678,1680,1680,1678,821
|
|
20231016,110800,1200935320,1680,1680,1680,1680,1030
|
|
20231016,110700,1199204920,1678,1680,1680,1678,809
|
|
20231016,110600,1197847400,1676,1676,1676,1676,765
|
|
20231016,110500,1196565260,1689,1687,1689,1674,7857
|
|
20231016,110400,1183299459,1687,1672,1687,1672,1723
|
|
20231016,110300,1180418297,1673,1680,1680,1673,14091
|
|
20231016,110200,1156799247,1690,1690,1690,1690,8
|
|
20231016,110100,1156785727,1680,1683,1687,1680,11370
|
|
20231016,110000,1137664559,1690,1694,1694,1684,5866
|
|
20231016,105900,1127764793,1690,1690,1690,1690,3769
|
|
20231016,105800,1121395183,1690,1690,1690,1690,2400
|
|
20231016,105700,1117339183,1691,1687,1691,1686,5613
|
|
20231016,105600,1107851485,1691,1690,1691,1690,3200
|
|
20231016,105500,1102441085,1691,1686,1691,1686,5424
|
|
20231016,105400,1093273221,1686,1686,1686,1686,2000
|
|
20231016,105300,1089901221,1686,1686,1686,1683,6793
|
|
20231016,105200,1078453035,1686,1690,1690,1686,3020
|
|
20231016,105100,1073361275,1690,1691,1691,1689,5396
|
|
20231016,105000,1064241849,1698,1698,1698,1691,11833
|
|
20231016,104900,1044171115,1698,1698,1698,1698,0
|
|
20231016,104800,1044171115,1698,1698,1698,1698,271
|
|
20231016,104700,1043710957,1697,1700,1703,1697,2003
|
|
20231016,104600,1040310851,1703,1695,1703,1695,4766
|
|
20231016,104500,1032194625,1692,1699,1701,1692,2700
|
|
20231016,104400,1027610507,1701,1689,1701,1689,2386
|
|
20231016,104300,1023580541,1682,1681,1682,1681,2944
|
|
20231016,104200,1018629677,1682,1682,1682,1681,2493
|
|
20231016,104100,1014437007,1682,1688,1688,1680,15131
|
|
20231016,104000,989002915,1684,1688,1688,1684,4207
|
|
20231016,103900,981908641,1689,1688,1689,1688,1068
|
|
20231016,103800,980105157,1690,1690,1690,1685,1622
|
|
20231016,103700,977365722,1690,1698,1698,1686,6484
|
|
20231016,103600,966391764,1706,1699,1706,1697,1570
|
|
20231016,103500,963726120,1698,1700,1700,1698,1423
|
|
20231016,103400,961308655,1700,1710,1710,1700,6387
|
|
20231016,103300,950422802,1710,1710,1710,1710,12
|
|
20231016,103200,950402282,1710,1711,1711,1710,376
|
|
20231016,103100,949758975,1714,1712,1714,1711,2163
|
|
20231016,103000,946054582,1712,1711,1712,1710,3600
|
|
20231016,102900,939893882,1706,1710,1711,1706,5551
|
|
20231016,102800,930410913,1709,1709,1709,1709,1403
|
|
20231016,102700,928013186,1709,1708,1709,1707,1611
|
|
20231016,102600,925260865,1707,1709,1709,1706,1063
|
|
20231016,102500,923447234,1709,1710,1710,1709,1194
|
|
20231016,102400,921406652,1710,1713,1713,1706,5066
|
|
20231016,102300,912749024,1715,1715,1715,1715,0
|
|
20231016,102200,912749024,1715,1715,1715,1713,2336
|
|
20231016,102100,908743666,1713,1721,1721,1713,5099
|
|
20231016,102000,899999005,1722,1722,1722,1722,5
|
|
20231016,101900,899990395,1717,1718,1718,1717,1465
|
|
20231016,101800,897474730,1717,1717,1717,1717,26
|
|
20231016,101700,897430088,1717,1717,1717,1717,975
|
|
20231016,101600,895756013,1717,1718,1718,1717,2236
|
|
20231016,101500,891915298,1718,1720,1720,1715,3088
|
|
20231016,101400,886613135,1725,1725,1725,1725,1500
|
|
20231016,101300,884025635,1716,1724,1724,1716,4444
|
|
20231016,101200,876383974,1723,1729,1729,1723,3035
|
|
20231016,101100,871136708,1729,1730,1730,1729,11
|
|
20231016,101000,871117688,1726,1720,1726,1720,3766
|
|
20231016,100900,864624099,1722,1722,1722,1722,1903
|
|
20231016,100800,861347133,1720,1720,1720,1720,1000
|
|
20231016,100700,859627133,1721,1718,1721,1718,3803
|
|
20231016,100600,853088661,1718,1717,1718,1717,1259
|
|
20231016,100500,850925958,1717,1713,1717,1713,1080
|
|
20231016,100400,849073118,1718,1718,1718,1715,5267
|
|
20231016,100300,840025313,1718,1712,1718,1712,969
|
|
20231016,100200,838362314,1711,1710,1711,1710,1754
|
|
20231016,100100,835362821,1710,1701,1711,1701,2430
|
|
20231016,100000,831216712,1701,1697,1701,1697,2250
|
|
20231016,095900,827394004,1697,1690,1697,1690,2916
|
|
20231016,095800,822457754,1690,1689,1690,1689,2198
|
|
20231016,095700,818745328,1690,1690,1690,1680,1831
|
|
20231016,095600,815655208,1690,1689,1690,1689,782
|
|
20231016,095500,814334406,1689,1691,1691,1689,720
|
|
20231016,095400,813117555,1692,1696,1696,1685,3543
|
|
20231016,095300,807139190,1696,1695,1696,1695,2353
|
|
20231016,095200,803150315,1695,1690,1696,1690,526
|
|
20231016,095100,802260680,1690,1682,1690,1672,5575
|
|
20231016,095000,792881381,1683,1670,1687,1670,21629
|
|
20231016,094900,756652361,1658,1675,1680,1658,31882
|
|
20231016,094800,703495379,1674,1693,1699,1670,27872
|
|
20231016,094700,656596850,1699,1713,1714,1695,52703
|
|
20231016,094600,566985893,1711,1714,1714,1711,86
|
|
20231016,094500,566838681,1714,1715,1717,1709,17970
|
|
20231016,094400,536101084,1715,1720,1720,1715,40
|
|
20231016,094300,536032446,1715,1715,1720,1712,4398
|
|
20231016,094200,528494074,1720,1716,1720,1714,881
|
|
20231016,094100,526984026,1716,1724,1724,1716,2082
|
|
20231016,094000,523411248,1718,1718,1724,1718,2789
|
|
20231016,093900,518619728,1724,1723,1724,1723,192
|
|
20231016,093800,518288904,1723,1722,1723,1716,489
|
|
20231016,093700,517447338,1716,1716,1716,1715,12869
|
|
20231016,093600,495369590,1716,1723,1723,1716,6152
|
|
20231016,093500,484790125,1723,1723,1723,1723,1032
|
|
20231016,093400,483011989,1723,1721,1723,1721,959
|
|
20231016,093300,481360528,1723,1723,1723,1722,3077
|
|
20231016,093200,476061076,1722,1723,1726,1722,4765
|
|
20231016,093100,467851073,1726,1722,1726,1722,2878
|
|
20231016,093000,462890070,1723,1723,1723,1723,639
|
|
20231016,092900,461789073,1724,1724,1724,1724,0
|
|
20231016,092800,461789073,1724,1720,1724,1720,6
|
|
20231016,092700,461778749,1724,1720,1724,1720,482
|
|
20231016,092600,460949305,1720,1725,1725,1720,11
|
|
20231016,092500,460930340,1725,1725,1725,1725,13
|
|
20231016,092400,460907915,1725,1725,1725,1721,364
|
|
20231016,092300,460281427,1725,1720,1725,1720,3
|
|
20231016,092200,460276262,1725,1720,1725,1720,299
|
|
20231016,092100,459761932,1720,1720,1722,1720,5820
|
|
20231016,092000,449751228,1720,1720,1720,1720,194
|
|
20231016,091900,449417548,1720,1720,1720,1720,3
|
|
20231016,091800,449412388,1720,1717,1720,1717,261
|
|
20231016,091700,448964074,1720,1716,1720,1716,56
|
|
20231016,091600,448867758,1719,1719,1719,1719,4109
|
|
20231016,091500,441804387,1720,1727,1727,1720,2026
|
|
20231016,091400,438319660,1719,1725,1725,1719,2606
|
|
20231016,091300,433835288,1728,1733,1733,1719,11835
|
|
20231016,091200,413450025,1735,1735,1735,1735,523
|
|
20231016,091100,412542620,1736,1719,1736,1719,11829
|
|
20231016,091000,392073111,1720,1728,1729,1715,8333
|
|
20231016,090900,377761148,1728,1717,1729,1715,3192
|
|
20231016,090800,372275402,1714,1709,1714,1705,8879
|
|
20231016,090700,357079668,1710,1712,1712,1709,2829
|
|
20231016,090600,352242844,1714,1690,1721,1665,29871
|
|
20231016,090500,301502629,1669,1743,1743,1655,68628
|
|
20231016,090400,184765348,1743,1749,1762,1740,20112
|
|
20231016,090300,149615706,1749,1798,1798,1741,6492
|
|
20231016,090200,138137262,1800,1760,1800,1760,29359
|
|
20231016,090100,86062165,1695,1695,1695,1695,0
|
|
20231016,090000,86062165,1695,1795,1797,1695,48081
|