599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,185600,588348992,1549,1549,1549,1549,8268
|
|
20231018,185500,588348992,1549,1549,1549,1549,0
|
|
20231018,185400,588348992,1549,1549,1549,1549,0
|
|
20231018,185300,588348992,1549,1549,1549,1549,0
|
|
20231018,185200,588348992,1549,1549,1549,1549,0
|
|
20231018,185100,588348992,1549,1549,1549,1549,0
|
|
20231018,185000,588348992,1549,1549,1549,1549,0
|
|
20231018,184900,588348992,1549,1549,1549,1549,0
|
|
20231018,184800,588348992,1549,1549,1549,1549,0
|
|
20231018,184700,588348992,1549,1549,1549,1549,0
|
|
20231018,184600,588348992,1549,1549,1549,1549,0
|
|
20231018,184500,588348992,1549,1549,1549,1549,0
|
|
20231018,184400,588348992,1549,1549,1549,1549,0
|
|
20231018,184300,588348992,1549,1549,1549,1549,0
|
|
20231018,184200,588348992,1549,1549,1549,1549,0
|
|
20231018,184100,588348992,1549,1549,1549,1549,0
|
|
20231018,184000,588348992,1549,1549,1549,1549,0
|
|
20231018,183900,588348992,1549,1549,1549,1549,0
|
|
20231018,183800,588348992,1549,1549,1549,1549,0
|
|
20231018,183700,588348992,1549,1549,1549,1549,0
|
|
20231018,183600,588348992,1549,1549,1549,1549,0
|
|
20231018,183500,588348992,1549,1549,1549,1549,0
|
|
20231018,183400,588348992,1549,1549,1549,1549,0
|
|
20231018,183300,588348992,1549,1549,1549,1549,0
|
|
20231018,183200,588348992,1549,1549,1549,1549,0
|
|
20231018,183100,588348992,1549,1549,1549,1549,0
|
|
20231018,183000,588348992,1549,1549,1549,1549,0
|
|
20231018,182900,588348992,1549,1549,1549,1549,0
|
|
20231018,182800,588348992,1549,1549,1549,1549,0
|
|
20231018,182700,588348992,1549,1549,1549,1549,0
|
|
20231018,182600,588348992,1549,1549,1549,1549,8268
|
|
20231018,182500,588348992,1549,1549,1549,1549,0
|
|
20231018,182400,588348992,1549,1549,1549,1549,0
|
|
20231018,182300,588348992,1549,1549,1549,1549,0
|
|
20231018,182200,588348992,1549,1549,1549,1549,0
|
|
20231018,182100,588348992,1549,1549,1549,1549,0
|
|
20231018,182000,588348992,1549,1549,1549,1549,0
|
|
20231018,181900,588348992,1549,1549,1549,1549,0
|
|
20231018,181800,588348992,1549,1549,1549,1549,0
|
|
20231018,181700,588348992,1549,1549,1549,1549,0
|
|
20231018,181600,588348992,1549,1549,1549,1549,0
|
|
20231018,181500,588348992,1549,1549,1549,1549,0
|
|
20231018,181400,588348992,1549,1549,1549,1549,0
|
|
20231018,181300,588348992,1549,1549,1549,1549,0
|
|
20231018,181200,588348992,1549,1549,1549,1549,0
|
|
20231018,181100,588348992,1549,1549,1549,1549,0
|
|
20231018,181000,588348992,1549,1549,1549,1549,0
|
|
20231018,180900,588348992,1549,1549,1549,1549,0
|
|
20231018,180800,588348992,1549,1549,1549,1549,0
|
|
20231018,180700,588348992,1549,1549,1549,1549,0
|
|
20231018,180600,588348992,1549,1549,1549,1549,0
|
|
20231018,180500,588348992,1549,1549,1549,1549,0
|
|
20231018,180400,588348992,1549,1549,1549,1549,0
|
|
20231018,180300,588348992,1549,1549,1549,1549,0
|
|
20231018,180200,588348992,1549,1549,1549,1549,0
|
|
20231018,180100,588348992,1549,1549,1549,1549,0
|
|
20231018,180000,588348992,1549,1549,1549,1549,0
|
|
20231018,175900,588348992,1549,1549,1549,1549,0
|
|
20231018,175800,588348992,1549,1549,1549,1549,0
|
|
20231018,175700,588348992,1549,1549,1549,1549,0
|
|
20231018,175600,588348992,1549,1549,1549,1549,8268
|
|
20231018,175500,588348992,1549,1549,1549,1549,0
|
|
20231018,175400,588348992,1549,1549,1549,1549,0
|
|
20231018,175300,588348992,1549,1549,1549,1549,0
|
|
20231018,175200,588348992,1549,1549,1549,1549,0
|
|
20231018,175100,588348992,1549,1549,1549,1549,0
|
|
20231018,175000,588348992,1549,1549,1549,1549,0
|
|
20231018,174900,588348992,1549,1549,1549,1549,0
|
|
20231018,174800,588348992,1549,1549,1549,1549,0
|
|
20231018,174700,588348992,1549,1549,1549,1549,0
|
|
20231018,174600,588348992,1549,1549,1549,1549,0
|
|
20231018,174500,588348992,1549,1549,1549,1549,0
|
|
20231018,174400,588348992,1549,1549,1549,1549,0
|
|
20231018,174300,588348992,1549,1549,1549,1549,0
|
|
20231018,174200,588348992,1549,1549,1549,1549,0
|
|
20231018,174100,588348992,1549,1549,1549,1549,0
|
|
20231018,174000,588348992,1549,1549,1549,1549,0
|
|
20231018,173900,588348992,1549,1549,1549,1549,0
|
|
20231018,173800,588348992,1549,1549,1549,1549,0
|
|
20231018,173700,588348992,1549,1549,1549,1549,0
|
|
20231018,173600,588348992,1549,1549,1549,1549,0
|
|
20231018,173500,588348992,1549,1549,1549,1549,0
|
|
20231018,173400,588348992,1549,1549,1549,1549,0
|
|
20231018,173300,588348992,1549,1549,1549,1549,0
|
|
20231018,173200,588348992,1549,1549,1549,1549,0
|
|
20231018,173100,588348992,1549,1549,1549,1549,0
|
|
20231018,173000,588348992,1549,1549,1549,1549,0
|
|
20231018,172900,588348992,1549,1549,1549,1549,0
|
|
20231018,172800,588348992,1549,1549,1549,1549,0
|
|
20231018,172700,588348992,1549,1549,1549,1549,0
|
|
20231018,172600,588348992,1549,1549,1549,1549,8268
|
|
20231018,172500,588348992,1549,1549,1549,1549,0
|
|
20231018,172400,588348992,1549,1549,1549,1549,0
|
|
20231018,172300,588348992,1549,1549,1549,1549,0
|
|
20231018,172200,588348992,1549,1549,1549,1549,0
|
|
20231018,172100,588348992,1549,1549,1549,1549,0
|
|
20231018,172000,588348992,1549,1549,1549,1549,0
|
|
20231018,171900,588348992,1549,1549,1549,1549,0
|
|
20231018,171800,588348992,1549,1549,1549,1549,0
|
|
20231018,171700,588348992,1549,1549,1549,1549,0
|
|
20231018,171600,588348992,1549,1549,1549,1549,0
|
|
20231018,171500,588348992,1549,1549,1549,1549,0
|
|
20231018,171400,588348992,1549,1549,1549,1549,0
|
|
20231018,171300,588348992,1549,1549,1549,1549,0
|
|
20231018,171200,588348992,1549,1549,1549,1549,0
|
|
20231018,171100,588348992,1549,1549,1549,1549,0
|
|
20231018,171000,588348992,1549,1549,1549,1549,0
|
|
20231018,170900,588348992,1549,1549,1549,1549,0
|
|
20231018,170800,588348992,1549,1549,1549,1549,0
|
|
20231018,170700,588348992,1549,1549,1549,1549,0
|
|
20231018,170600,588348992,1549,1549,1549,1549,0
|
|
20231018,170500,588348992,1549,1549,1549,1549,0
|
|
20231018,170400,588348992,1549,1549,1549,1549,0
|
|
20231018,170300,588348992,1549,1549,1549,1549,0
|
|
20231018,170200,588348992,1549,1549,1549,1549,0
|
|
20231018,170100,588348992,1549,1549,1549,1549,0
|
|
20231018,170000,588348992,1549,1549,1549,1549,0
|
|
20231018,165900,588348992,1549,1549,1549,1549,0
|
|
20231018,165800,588348992,1549,1549,1549,1549,0
|
|
20231018,165700,588348992,1549,1549,1549,1549,0
|
|
20231018,165600,588348992,1549,1549,1549,1549,8268
|
|
20231018,165500,588348992,1549,1549,1549,1549,0
|
|
20231018,165400,588348992,1549,1549,1549,1549,0
|
|
20231018,165300,588348992,1549,1549,1549,1549,0
|
|
20231018,165200,588348992,1549,1549,1549,1549,0
|
|
20231018,165100,588348992,1549,1549,1549,1549,0
|
|
20231018,165000,588348992,1549,1549,1549,1549,0
|
|
20231018,164900,588348992,1549,1549,1549,1549,0
|
|
20231018,164800,588348992,1549,1549,1549,1549,0
|
|
20231018,164700,588348992,1549,1549,1549,1549,0
|
|
20231018,164600,588348992,1549,1549,1549,1549,0
|
|
20231018,164500,588348992,1549,1549,1549,1549,0
|
|
20231018,164400,588348992,1549,1549,1549,1549,0
|
|
20231018,164300,588348992,1549,1549,1549,1549,0
|
|
20231018,164200,588348992,1549,1549,1549,1549,0
|
|
20231018,164100,588348992,1549,1549,1549,1549,0
|
|
20231018,164000,588348992,1549,1549,1549,1549,0
|
|
20231018,163900,588348992,1549,1549,1549,1549,0
|
|
20231018,163800,588348992,1549,1549,1549,1549,0
|
|
20231018,163700,588348992,1549,1549,1549,1549,0
|
|
20231018,163600,588348992,1549,1549,1549,1549,0
|
|
20231018,163500,588348992,1549,1549,1549,1549,0
|
|
20231018,163400,588348992,1549,1549,1549,1549,0
|
|
20231018,163300,588348992,1549,1549,1549,1549,0
|
|
20231018,163200,588348992,1549,1549,1549,1549,0
|
|
20231018,163100,588348992,1549,1549,1549,1549,0
|
|
20231018,163000,588348992,1549,1549,1549,1549,0
|
|
20231018,162900,588348992,1549,1549,1549,1549,0
|
|
20231018,162800,588348992,1549,1549,1549,1549,0
|
|
20231018,162700,588348992,1549,1549,1549,1549,0
|
|
20231018,162600,588348992,1549,1549,1549,1549,8268
|
|
20231018,162500,588348992,1549,1549,1549,1549,0
|
|
20231018,162400,588348992,1549,1549,1549,1549,0
|
|
20231018,162300,588348992,1549,1549,1549,1549,0
|
|
20231018,162200,588348992,1549,1549,1549,1549,0
|
|
20231018,162100,588348992,1549,1549,1549,1549,0
|
|
20231018,162000,588348992,1549,1549,1549,1549,0
|
|
20231018,161900,588348992,1549,1549,1549,1549,0
|
|
20231018,161800,588348992,1549,1549,1549,1549,0
|
|
20231018,161700,588348992,1549,1549,1549,1549,0
|
|
20231018,161600,588348992,1549,1549,1549,1549,0
|
|
20231018,161500,588348992,1549,1549,1549,1549,0
|
|
20231018,161400,588348992,1549,1549,1549,1549,0
|
|
20231018,161300,588348992,1549,1549,1549,1549,0
|
|
20231018,161200,588348992,1549,1549,1549,1549,0
|
|
20231018,161100,588348992,1549,1549,1549,1549,0
|
|
20231018,161000,588348992,1549,1549,1549,1549,0
|
|
20231018,160900,588348992,1549,1549,1549,1549,0
|
|
20231018,160800,588348992,1549,1549,1549,1549,0
|
|
20231018,160700,588348992,1549,1549,1549,1549,0
|
|
20231018,160600,588348992,1549,1549,1549,1549,0
|
|
20231018,160500,588348992,1549,1549,1549,1549,0
|
|
20231018,160400,588348992,1549,1549,1549,1549,0
|
|
20231018,160300,588348992,1549,1549,1549,1549,0
|
|
20231018,160200,588348992,1549,1549,1549,1549,0
|
|
20231018,160100,588348992,1549,1549,1549,1549,0
|
|
20231018,160000,588348992,1549,1549,1549,1549,0
|
|
20231018,155900,588348992,1549,1549,1549,1549,0
|
|
20231018,155800,588348992,1549,1549,1549,1549,0
|
|
20231018,155700,588348992,1549,1549,1549,1549,0
|
|
20231018,155600,588348992,1549,1549,1549,1549,8268
|
|
20231018,155500,588348992,1549,1549,1549,1549,0
|
|
20231018,155400,588348992,1549,1549,1549,1549,0
|
|
20231018,155300,588348992,1549,1549,1549,1549,0
|
|
20231018,155200,588348992,1549,1549,1549,1549,0
|
|
20231018,155100,588348992,1549,1549,1549,1549,0
|
|
20231018,155000,588348992,1549,1549,1549,1549,0
|
|
20231018,154900,588348992,1549,1549,1549,1549,0
|
|
20231018,154800,588348992,1549,1549,1549,1549,0
|
|
20231018,154700,588348992,1549,1549,1549,1549,0
|
|
20231018,154600,588348992,1549,1549,1549,1549,0
|
|
20231018,154500,588348992,1549,1549,1549,1549,0
|
|
20231018,154400,588348992,1549,1549,1549,1549,0
|
|
20231018,154300,588348992,1549,1549,1549,1549,0
|
|
20231018,154200,588348992,1549,1549,1549,1549,0
|
|
20231018,154100,588348992,1549,1549,1549,1549,0
|
|
20231018,154000,588348992,1549,1549,1549,1549,0
|
|
20231018,153900,588348992,1549,1549,1549,1549,0
|
|
20231018,153800,588348992,1549,1549,1549,1549,0
|
|
20231018,153700,588348992,1549,1549,1549,1549,0
|
|
20231018,153600,588348992,1549,1549,1549,1549,0
|
|
20231018,153500,588348992,1549,1549,1549,1549,0
|
|
20231018,153400,588348992,1549,1549,1549,1549,0
|
|
20231018,153300,588348992,1549,1549,1549,1549,0
|
|
20231018,153200,588348992,1549,1549,1549,1549,0
|
|
20231018,153100,588348992,1549,1549,1549,1549,0
|
|
20231018,153000,588348992,1549,1549,1549,1549,8268
|
|
20231018,152900,575541860,1540,1540,1540,1540,0
|
|
20231018,152800,575541860,1540,1540,1540,1540,0
|
|
20231018,152700,575541860,1540,1540,1540,1540,0
|
|
20231018,152600,575541860,1540,1540,1540,1540,0
|
|
20231018,152500,575541860,1540,1540,1540,1540,0
|
|
20231018,152400,575541860,1540,1540,1540,1540,0
|
|
20231018,152300,575541860,1540,1540,1540,1540,0
|
|
20231018,152200,575541860,1540,1540,1540,1540,0
|
|
20231018,152100,575541860,1540,1540,1540,1540,0
|
|
20231018,152000,575541860,1540,1540,1540,1540,0
|
|
20231018,151900,575541860,1540,1540,1548,1540,6070
|
|
20231018,151800,566192070,1547,1541,1547,1541,1502
|
|
20231018,151700,563876560,1545,1545,1545,1545,451
|
|
20231018,151600,563179765,1545,1545,1545,1545,0
|
|
20231018,151500,563179765,1545,1545,1545,1545,0
|
|
20231018,151400,563179765,1545,1542,1545,1542,210
|
|
20231018,151300,562855345,1542,1542,1542,1542,100
|
|
20231018,151200,562701145,1547,1547,1547,1547,506
|
|
20231018,151100,561918363,1542,1542,1542,1542,9
|
|
20231018,151000,561904485,1549,1549,1549,1549,0
|
|
20231018,150900,561904485,1549,1549,1549,1549,0
|
|
20231018,150800,561904485,1549,1549,1549,1549,0
|
|
20231018,150700,561904485,1549,1549,1549,1549,1
|
|
20231018,150600,561902936,1540,1540,1540,1540,755
|
|
20231018,150500,560740236,1540,1540,1540,1540,0
|
|
20231018,150400,560740236,1540,1540,1540,1540,0
|
|
20231018,150300,560740236,1540,1545,1545,1540,3000
|
|
20231018,150200,556111439,1545,1545,1545,1545,0
|
|
20231018,150100,556111439,1545,1545,1545,1545,0
|
|
20231018,150000,556111439,1545,1545,1545,1545,1
|
|
20231018,145900,556109894,1545,1546,1546,1545,6
|
|
20231018,145800,556100623,1547,1547,1547,1547,1
|
|
20231018,145700,556099076,1548,1548,1548,1548,0
|
|
20231018,145600,556099076,1548,1548,1548,1548,312
|
|
20231018,145500,555616100,1548,1548,1548,1548,0
|
|
20231018,145400,555616100,1548,1548,1548,1548,0
|
|
20231018,145300,555616100,1548,1548,1548,1548,0
|
|
20231018,145200,555616100,1548,1548,1548,1548,100
|
|
20231018,145100,555461300,1548,1548,1548,1548,0
|
|
20231018,145000,555461300,1548,1548,1548,1548,300
|
|
20231018,144900,554996900,1548,1548,1548,1548,1
|
|
20231018,144800,554995352,1547,1545,1547,1545,20
|
|
20231018,144700,554964432,1544,1544,1544,1544,0
|
|
20231018,144600,554964432,1544,1544,1544,1544,100
|
|
20231018,144500,554810032,1544,1544,1544,1544,232
|
|
20231018,144400,554451824,1544,1544,1544,1544,202
|
|
20231018,144300,554139936,1544,1544,1544,1544,0
|
|
20231018,144200,554139936,1544,1543,1544,1543,89
|
|
20231018,144100,554002557,1544,1544,1544,1543,54
|
|
20231018,144000,553919219,1544,1542,1544,1542,192
|
|
20231018,143900,553622841,1544,1544,1544,1544,0
|
|
20231018,143800,553622841,1544,1544,1544,1544,0
|
|
20231018,143700,553622841,1544,1541,1544,1541,78
|
|
20231018,143600,553502580,1541,1541,1541,1541,789
|
|
20231018,143500,552286731,1542,1542,1542,1542,497
|
|
20231018,143400,551520357,1545,1545,1545,1545,1
|
|
20231018,143300,551518812,1541,1541,1541,1541,0
|
|
20231018,143200,551518812,1541,1541,1541,1541,583
|
|
20231018,143100,550620409,1547,1547,1547,1547,0
|
|
20231018,143000,550620409,1547,1547,1547,1547,1
|
|
20231018,142900,550618862,1541,1541,1541,1541,1669
|
|
20231018,142800,548046933,1538,1538,1538,1538,0
|
|
20231018,142700,548046933,1538,1538,1538,1538,0
|
|
20231018,142600,548046933,1538,1538,1538,1538,295
|
|
20231018,142500,547593223,1538,1538,1538,1538,0
|
|
20231018,142400,547593223,1538,1538,1538,1538,957
|
|
20231018,142300,546121357,1537,1537,1537,1537,1
|
|
20231018,142200,546119820,1538,1537,1538,1537,1956
|
|
20231018,142100,543111526,1533,1533,1533,1533,0
|
|
20231018,142000,543111526,1533,1533,1533,1533,0
|
|
20231018,141900,543111526,1533,1533,1533,1533,0
|
|
20231018,141800,543111526,1533,1533,1533,1533,0
|
|
20231018,141700,543111526,1533,1533,1533,1533,0
|
|
20231018,141600,543111526,1533,1533,1533,1533,0
|
|
20231018,141500,543111526,1533,1534,1538,1533,424
|
|
20231018,141400,542459894,1534,1530,1534,1530,507
|
|
20231018,141300,541683048,1530,1526,1530,1526,828
|
|
20231018,141200,540418720,1527,1527,1527,1527,0
|
|
20231018,141100,540418720,1527,1527,1527,1527,2806
|
|
20231018,141000,536133958,1526,1526,1526,1526,0
|
|
20231018,140900,536133958,1526,1526,1526,1526,1
|
|
20231018,140800,536132432,1527,1527,1527,1527,0
|
|
20231018,140700,536132432,1527,1527,1527,1527,0
|
|
20231018,140600,536132432,1527,1527,1527,1527,409
|
|
20231018,140500,535507889,1528,1528,1528,1528,0
|
|
20231018,140400,535507889,1528,1528,1528,1527,5489
|
|
20231018,140300,527121317,1537,1537,1537,1537,0
|
|
20231018,140200,527121317,1537,1537,1537,1537,0
|
|
20231018,140100,527121317,1537,1537,1537,1537,0
|
|
20231018,140000,527121317,1537,1536,1537,1536,100
|
|
20231018,135900,526967622,1537,1537,1537,1537,0
|
|
20231018,135800,526967622,1537,1537,1537,1537,0
|
|
20231018,135700,526967622,1537,1537,1537,1537,0
|
|
20231018,135600,526967622,1537,1537,1537,1537,0
|
|
20231018,135500,526967622,1537,1536,1537,1536,4
|
|
20231018,135400,526961477,1526,1526,1526,1526,0
|
|
20231018,135300,526961477,1526,1530,1530,1526,240
|
|
20231018,135200,526594662,1530,1530,1530,1530,0
|
|
20231018,135100,526594662,1530,1530,1530,1530,0
|
|
20231018,135000,526594662,1530,1530,1530,1530,0
|
|
20231018,134900,526594662,1530,1530,1530,1530,0
|
|
20231018,134800,526594662,1530,1530,1530,1530,0
|
|
20231018,134700,526594662,1530,1530,1530,1530,0
|
|
20231018,134600,526594662,1530,1530,1530,1530,0
|
|
20231018,134500,526594662,1530,1533,1533,1530,909
|
|
20231018,134400,525203827,1533,1533,1533,1533,7
|
|
20231018,134300,525193096,1536,1533,1536,1533,5
|
|
20231018,134200,525185428,1533,1533,1533,1533,104
|
|
20231018,134100,525025996,1537,1537,1537,1537,10
|
|
20231018,134000,525010626,1537,1536,1537,1536,20
|
|
20231018,133900,524979887,1537,1537,1537,1537,0
|
|
20231018,133800,524979887,1537,1537,1537,1537,0
|
|
20231018,133700,524979887,1537,1537,1537,1537,0
|
|
20231018,133600,524979887,1537,1537,1537,1537,0
|
|
20231018,133500,524979887,1537,1537,1537,1537,0
|
|
20231018,133400,524979887,1537,1537,1537,1537,0
|
|
20231018,133300,524979887,1537,1537,1537,1537,0
|
|
20231018,133200,524979887,1537,1537,1537,1537,0
|
|
20231018,133100,524979887,1537,1537,1537,1537,0
|
|
20231018,133000,524979887,1537,1537,1537,1537,0
|
|
20231018,132900,524979887,1537,1537,1537,1537,0
|
|
20231018,132800,524979887,1537,1537,1537,1537,0
|
|
20231018,132700,524979887,1537,1537,1537,1537,0
|
|
20231018,132600,524979887,1537,1537,1537,1537,0
|
|
20231018,132500,524979887,1537,1537,1537,1537,0
|
|
20231018,132400,524979887,1537,1537,1537,1537,0
|
|
20231018,132300,524979887,1537,1537,1537,1537,30
|
|
20231018,132200,524933777,1537,1537,1537,1537,0
|
|
20231018,132100,524933777,1537,1537,1537,1537,0
|
|
20231018,132000,524933777,1537,1527,1537,1527,401
|
|
20231018,131900,524321440,1527,1527,1527,1527,0
|
|
20231018,131800,524321440,1527,1528,1528,1527,98
|
|
20231018,131700,524171697,1528,1533,1533,1528,2903
|
|
20231018,131600,519725976,1538,1538,1538,1538,0
|
|
20231018,131500,519725976,1538,1538,1538,1538,0
|
|
20231018,131400,519725976,1538,1538,1538,1538,0
|
|
20231018,131300,519725976,1538,1538,1538,1538,0
|
|
20231018,131200,519725976,1538,1536,1538,1536,3
|
|
20231018,131100,519721366,1538,1538,1538,1538,0
|
|
20231018,131000,519721366,1538,1538,1538,1538,0
|
|
20231018,130900,519721366,1538,1537,1538,1537,70
|
|
20231018,130800,519613708,1538,1538,1538,1538,0
|
|
20231018,130700,519613708,1538,1538,1538,1538,0
|
|
20231018,130600,519613708,1538,1538,1538,1538,0
|
|
20231018,130500,519613708,1538,1538,1538,1538,0
|
|
20231018,130400,519613708,1538,1538,1538,1538,20
|
|
20231018,130300,519582948,1529,1529,1529,1529,0
|
|
20231018,130200,519582948,1529,1529,1529,1529,0
|
|
20231018,130100,519582948,1529,1530,1530,1529,2005
|
|
20231018,130000,516516477,1538,1538,1538,1538,0
|
|
20231018,125900,516516477,1538,1536,1538,1536,773
|
|
20231018,125800,515329003,1530,1534,1534,1530,11
|
|
20231018,125700,515312133,1536,1536,1536,1536,71
|
|
20231018,125600,515203077,1537,1537,1537,1537,0
|
|
20231018,125500,515203077,1537,1537,1537,1537,17
|
|
20231018,125400,515176948,1536,1536,1536,1536,0
|
|
20231018,125300,515176948,1536,1536,1536,1536,1
|
|
20231018,125200,515175412,1536,1536,1536,1536,0
|
|
20231018,125100,515175412,1536,1536,1536,1536,0
|
|
20231018,125000,515175412,1536,1536,1536,1536,0
|
|
20231018,124900,515175412,1536,1536,1536,1536,0
|
|
20231018,124800,515175412,1536,1536,1536,1536,0
|
|
20231018,124700,515175412,1536,1536,1536,1536,0
|
|
20231018,124600,515175412,1536,1536,1536,1536,0
|
|
20231018,124500,515175412,1536,1536,1536,1536,0
|
|
20231018,124400,515175412,1536,1536,1536,1536,0
|
|
20231018,124300,515175412,1536,1536,1536,1536,0
|
|
20231018,124200,515175412,1536,1536,1536,1536,0
|
|
20231018,124100,515175412,1536,1536,1536,1536,0
|
|
20231018,124000,515175412,1536,1536,1536,1536,0
|
|
20231018,123900,515175412,1536,1536,1536,1536,0
|
|
20231018,123800,515175412,1536,1536,1536,1536,0
|
|
20231018,123700,515175412,1536,1536,1536,1536,0
|
|
20231018,123600,515175412,1536,1536,1536,1536,0
|
|
20231018,123500,515175412,1536,1530,1536,1530,462
|
|
20231018,123400,514467352,1531,1531,1531,1531,188
|
|
20231018,123300,514179524,1529,1534,1534,1529,5015
|
|
20231018,123200,506504398,1534,1534,1534,1534,0
|
|
20231018,123100,506504398,1534,1534,1534,1534,0
|
|
20231018,123000,506504398,1534,1537,1537,1534,1447
|
|
20231018,122900,504283463,1537,1537,1537,1537,982
|
|
20231018,122800,502774129,1537,1540,1540,1537,6273
|
|
20231018,122700,493121032,1541,1543,1543,1541,1431
|
|
20231018,122600,490915200,1546,1546,1546,1546,0
|
|
20231018,122500,490915200,1546,1546,1546,1546,0
|
|
20231018,122400,490915200,1546,1546,1546,1546,0
|
|
20231018,122300,490915200,1546,1546,1546,1546,0
|
|
20231018,122200,490915200,1546,1546,1546,1546,0
|
|
20231018,122100,490915200,1546,1546,1546,1546,0
|
|
20231018,122000,490915200,1546,1546,1546,1546,226
|
|
20231018,121900,490565804,1546,1546,1546,1546,1
|
|
20231018,121800,490564258,1552,1552,1552,1552,0
|
|
20231018,121700,490564258,1552,1552,1552,1552,0
|
|
20231018,121600,490564258,1552,1552,1552,1552,0
|
|
20231018,121500,490564258,1552,1552,1552,1552,0
|
|
20231018,121400,490564258,1552,1552,1552,1552,0
|
|
20231018,121300,490564258,1552,1552,1552,1552,1
|
|
20231018,121200,490562706,1541,1541,1541,1541,1304
|
|
20231018,121100,488553242,1542,1542,1542,1542,1416
|
|
20231018,121000,486369770,1554,1554,1554,1554,0
|
|
20231018,120900,486369770,1554,1553,1554,1553,5
|
|
20231018,120800,486362003,1542,1549,1549,1542,10
|
|
20231018,120700,486346555,1554,1554,1554,1554,0
|
|
20231018,120600,486346555,1554,1554,1554,1554,0
|
|
20231018,120500,486346555,1554,1554,1554,1554,0
|
|
20231018,120400,486346555,1554,1552,1554,1552,10
|
|
20231018,120300,486331021,1557,1557,1557,1557,0
|
|
20231018,120200,486331021,1557,1557,1557,1557,0
|
|
20231018,120100,486331021,1557,1557,1557,1557,0
|
|
20231018,120000,486331021,1557,1557,1557,1557,0
|
|
20231018,115900,486331021,1557,1557,1557,1557,0
|
|
20231018,115800,486331021,1557,1557,1557,1557,0
|
|
20231018,115700,486331021,1557,1557,1557,1557,0
|
|
20231018,115600,486331021,1557,1557,1557,1557,0
|
|
20231018,115500,486331021,1557,1557,1557,1557,0
|
|
20231018,115400,486331021,1557,1554,1557,1554,100
|
|
20231018,115300,486175477,1557,1557,1557,1557,1
|
|
20231018,115200,486173920,1539,1546,1546,1539,932
|
|
20231018,115100,484736872,1550,1550,1550,1550,1972
|
|
20231018,115000,481680272,1550,1551,1551,1550,10769
|
|
20231018,114900,464987330,1559,1559,1559,1559,0
|
|
20231018,114800,464987330,1559,1559,1559,1559,0
|
|
20231018,114700,464987330,1559,1559,1559,1559,1
|
|
20231018,114600,464985771,1550,1550,1550,1550,0
|
|
20231018,114500,464985771,1550,1552,1552,1550,3423
|
|
20231018,114400,459676168,1552,1552,1552,1552,0
|
|
20231018,114300,459676168,1552,1552,1552,1552,1
|
|
20231018,114200,459674616,1559,1559,1559,1559,1
|
|
20231018,114100,459673057,1552,1552,1552,1552,0
|
|
20231018,114000,459673057,1552,1552,1552,1552,1
|
|
20231018,113900,459671505,1551,1551,1551,1551,0
|
|
20231018,113800,459671505,1551,1551,1551,1551,0
|
|
20231018,113700,459671505,1551,1551,1551,1551,2
|
|
20231018,113600,459668403,1559,1559,1559,1559,1
|
|
20231018,113500,459666844,1551,1552,1552,1551,504
|
|
20231018,113400,458885040,1559,1559,1559,1559,0
|
|
20231018,113300,458885040,1559,1559,1559,1559,0
|
|
20231018,113200,458885040,1559,1559,1559,1559,0
|
|
20231018,113100,458885040,1559,1559,1559,1559,1
|
|
20231018,113000,458883481,1550,1558,1558,1550,5228
|
|
20231018,112900,450763786,1559,1559,1559,1559,0
|
|
20231018,112800,450763786,1559,1559,1559,1559,0
|
|
20231018,112700,450763786,1559,1559,1559,1559,119
|
|
20231018,112600,450578265,1560,1560,1560,1560,441
|
|
20231018,112500,449890305,1560,1560,1560,1560,0
|
|
20231018,112400,449890305,1560,1560,1560,1560,0
|
|
20231018,112300,449890305,1560,1560,1560,1560,64
|
|
20231018,112200,449790465,1560,1560,1560,1560,2914
|
|
20231018,112100,445244625,1560,1560,1560,1560,2196
|
|
20231018,112000,441818865,1558,1558,1558,1558,0
|
|
20231018,111900,441818865,1558,1560,1560,1557,1527
|
|
20231018,111800,439439790,1560,1565,1565,1560,5700
|
|
20231018,111700,430540989,1565,1565,1565,1565,4
|
|
20231018,111600,430534729,1570,1570,1570,1570,0
|
|
20231018,111500,430534729,1570,1569,1570,1569,1011
|
|
20231018,111400,428948459,1569,1561,1569,1561,1658
|
|
20231018,111300,426348313,1561,1561,1561,1561,1
|
|
20231018,111200,426346752,1557,1557,1557,1557,300
|
|
20231018,111100,425879652,1555,1556,1556,1555,1000
|
|
20231018,111000,424323789,1563,1563,1563,1563,0
|
|
20231018,110900,424323789,1563,1563,1563,1563,3
|
|
20231018,110800,424319100,1555,1567,1567,1555,1002
|
|
20231018,110700,422759978,1567,1564,1568,1563,1963
|
|
20231018,110600,419684449,1565,1564,1565,1564,300
|
|
20231018,110500,419214999,1564,1557,1564,1557,1031
|
|
20231018,110400,417604434,1557,1554,1557,1554,2
|
|
20231018,110300,417601323,1557,1554,1557,1554,2
|
|
20231018,110200,417598212,1553,1553,1553,1553,72
|
|
20231018,110100,417486396,1553,1554,1554,1553,410
|
|
20231018,110000,416849656,1555,1555,1555,1555,10
|
|
20231018,105900,416834106,1556,1556,1556,1556,18
|
|
20231018,105800,416806098,1556,1556,1556,1556,1
|
|
20231018,105700,416804542,1553,1553,1553,1553,0
|
|
20231018,105600,416804542,1553,1553,1553,1553,2
|
|
20231018,105500,416801436,1553,1558,1558,1553,1961
|
|
20231018,105400,413748133,1558,1557,1560,1557,293
|
|
20231018,105300,413291490,1557,1558,1558,1557,7
|
|
20231018,105200,413280590,1557,1557,1557,1557,69
|
|
20231018,105100,413173157,1557,1557,1557,1557,105
|
|
20231018,105000,413009672,1557,1557,1557,1557,5
|
|
20231018,104900,413001887,1557,1557,1557,1557,133
|
|
20231018,104800,412794806,1557,1557,1557,1557,0
|
|
20231018,104700,412794806,1557,1557,1557,1557,0
|
|
20231018,104600,412794806,1557,1557,1557,1557,3
|
|
20231018,104500,412790135,1553,1553,1553,1553,0
|
|
20231018,104400,412790135,1553,1553,1553,1553,14
|
|
20231018,104300,412768393,1553,1556,1556,1553,273
|
|
20231018,104200,412343833,1556,1556,1556,1556,127
|
|
20231018,104100,412146221,1556,1556,1556,1556,1
|
|
20231018,104000,412144665,1557,1557,1557,1557,0
|
|
20231018,103900,412144665,1557,1557,1557,1557,0
|
|
20231018,103800,412144665,1557,1557,1557,1557,1
|
|
20231018,103700,412143108,1552,1552,1552,1552,50
|
|
20231018,103600,412065508,1559,1559,1559,1559,1
|
|
20231018,103500,412063949,1551,1551,1551,1551,100
|
|
20231018,103400,411908849,1553,1553,1553,1553,446
|
|
20231018,103300,411216211,1553,1553,1553,1553,0
|
|
20231018,103200,411216211,1553,1553,1553,1553,0
|
|
20231018,103100,411216211,1553,1553,1553,1553,556
|
|
20231018,103000,410352743,1565,1565,1566,1565,1736
|
|
20231018,102900,407635891,1550,1563,1563,1550,2079
|
|
20231018,102800,404398591,1560,1556,1560,1556,790
|
|
20231018,102700,403168845,1560,1565,1565,1560,938
|
|
20231018,102600,401702012,1564,1562,1565,1562,1213
|
|
20231018,102500,399804692,1560,1558,1560,1558,406
|
|
20231018,102400,399172114,1558,1556,1558,1556,348
|
|
20231018,102300,398630624,1556,1554,1556,1554,726
|
|
20231018,102200,397501605,1556,1556,1556,1556,1
|
|
20231018,102100,397500049,1545,1545,1545,1545,0
|
|
20231018,102000,397500049,1545,1546,1546,1545,300
|
|
20231018,101900,397036544,1565,1565,1565,1565,0
|
|
20231018,101800,397036544,1565,1566,1566,1531,7275
|
|
20231018,101700,385728567,1566,1566,1566,1566,500
|
|
20231018,101600,384945567,1566,1567,1567,1566,1550
|
|
20231018,101500,382517575,1567,1570,1570,1567,1308
|
|
20231018,101400,380464939,1570,1567,1570,1567,655
|
|
20231018,101300,379437394,1569,1570,1570,1569,2386
|
|
20231018,101200,375691379,1571,1576,1576,1571,760
|
|
20231018,101100,374496442,1580,1600,1600,1580,4841
|
|
20231018,101000,366816687,1598,1574,1600,1570,25780
|
|
20231018,100900,325834822,1575,1563,1575,1563,3844
|
|
20231018,100800,319794578,1560,1560,1565,1557,4465
|
|
20231018,100700,312838729,1561,1555,1561,1550,6921
|
|
20231018,100600,302057970,1555,1561,1564,1555,4130
|
|
20231018,100500,295620229,1571,1538,1573,1538,13888
|
|
20231018,100400,274011582,1538,1527,1538,1527,1300
|
|
20231018,100300,272018683,1527,1527,1527,1527,66
|
|
20231018,100200,271917901,1526,1528,1528,1526,7207
|
|
20231018,100100,260912659,1528,1528,1528,1528,0
|
|
20231018,100000,260912659,1528,1528,1528,1528,1
|
|
20231018,095900,260911131,1528,1530,1530,1528,501
|
|
20231018,095800,260144603,1529,1534,1534,1529,3
|
|
20231018,095700,260140010,1529,1529,1529,1529,0
|
|
20231018,095600,260140010,1529,1529,1529,1529,0
|
|
20231018,095500,260140010,1529,1529,1529,1529,0
|
|
20231018,095400,260140010,1529,1529,1529,1529,0
|
|
20231018,095300,260140010,1529,1529,1529,1529,0
|
|
20231018,095200,260140010,1529,1530,1530,1529,484
|
|
20231018,095100,259399554,1538,1538,1538,1538,0
|
|
20231018,095000,259399554,1538,1538,1538,1538,0
|
|
20231018,094900,259399554,1538,1533,1540,1529,2779
|
|
20231018,094800,255145386,1540,1535,1540,1535,103
|
|
20231018,094700,254987268,1535,1535,1535,1535,1254
|
|
20231018,094600,253062378,1535,1533,1535,1533,2302
|
|
20231018,094500,249530491,1533,1533,1533,1533,665
|
|
20231018,094400,248511046,1533,1533,1533,1533,0
|
|
20231018,094300,248511046,1533,1533,1533,1533,1
|
|
20231018,094200,248509513,1524,1524,1524,1524,0
|
|
20231018,094100,248509513,1524,1533,1533,1524,2
|
|
20231018,094000,248506456,1532,1531,1532,1531,2801
|
|
20231018,093900,244215731,1532,1525,1532,1525,42
|
|
20231018,093800,244151674,1525,1527,1527,1525,307
|
|
20231018,093700,243682965,1529,1528,1529,1528,178
|
|
20231018,093600,243410931,1528,1528,1528,1528,72
|
|
20231018,093500,243300915,1533,1533,1533,1533,1
|
|
20231018,093400,243299382,1533,1533,1533,1533,1
|
|
20231018,093300,243297849,1533,1533,1533,1533,5
|
|
20231018,093200,243290184,1525,1531,1533,1525,761
|
|
20231018,093100,242126653,1525,1525,1525,1525,8
|
|
20231018,093000,242114453,1523,1523,1523,1523,0
|
|
20231018,092900,242114453,1523,1523,1523,1523,148
|
|
20231018,092800,241889049,1523,1527,1527,1523,3150
|
|
20231018,092700,237085119,1527,1528,1528,1527,50
|
|
20231018,092600,237008767,1530,1530,1530,1530,0
|
|
20231018,092500,237008767,1530,1530,1530,1530,130
|
|
20231018,092400,236809867,1531,1531,1531,1531,1
|
|
20231018,092300,236808336,1525,1525,1525,1525,201
|
|
20231018,092200,236501811,1534,1534,1534,1534,0
|
|
20231018,092100,236501811,1534,1534,1534,1534,247
|
|
20231018,092000,236122913,1535,1523,1535,1523,1383
|
|
20231018,091900,234012594,1521,1524,1524,1521,210
|
|
20231018,091800,233693154,1518,1518,1518,1517,373
|
|
20231018,091700,233127116,1517,1526,1528,1517,3952
|
|
20231018,091600,227103194,1528,1528,1534,1526,3233
|
|
20231018,091500,222165284,1529,1531,1534,1529,3274
|
|
20231018,091400,217158819,1535,1534,1535,1531,992
|
|
20231018,091300,215637374,1530,1530,1531,1530,162
|
|
20231018,091200,215389510,1535,1535,1535,1535,0
|
|
20231018,091100,215389510,1535,1534,1535,1534,1001
|
|
20231018,091000,213853975,1535,1537,1537,1528,625
|
|
20231018,090900,212898936,1529,1532,1537,1529,4848
|
|
20231018,090800,205482187,1537,1530,1537,1530,2
|
|
20231018,090700,205479120,1530,1537,1537,1530,3207
|
|
20231018,090600,200568205,1532,1538,1538,1532,15
|
|
20231018,090500,200545214,1531,1538,1538,1530,1284
|
|
20231018,090400,198579927,1539,1539,1539,1528,1720
|
|
20231018,090300,195939897,1528,1540,1543,1528,7318
|
|
20231018,090200,184712205,1540,1544,1551,1530,12130
|
|
20231018,090100,166077330,1544,1594,1594,1544,48557
|
|
20231018,090000,90077500,1578,1565,1630,1556,56609
|