621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,191800,1134200435,1655,1655,1655,1655,10237
|
|
20231018,191700,1134200435,1655,1655,1655,1655,0
|
|
20231018,191600,1134200435,1655,1655,1655,1655,0
|
|
20231018,191500,1134200435,1655,1655,1655,1655,0
|
|
20231018,191400,1134200435,1655,1655,1655,1655,0
|
|
20231018,191300,1134200435,1655,1655,1655,1655,0
|
|
20231018,191200,1134200435,1655,1655,1655,1655,0
|
|
20231018,191100,1134200435,1655,1655,1655,1655,0
|
|
20231018,191000,1134200435,1655,1655,1655,1655,0
|
|
20231018,190900,1134200435,1655,1655,1655,1655,0
|
|
20231018,190800,1134200435,1655,1655,1655,1655,0
|
|
20231018,190700,1134200435,1655,1655,1655,1655,0
|
|
20231018,190600,1134200435,1655,1655,1655,1655,0
|
|
20231018,190500,1134200435,1655,1655,1655,1655,0
|
|
20231018,190400,1134200435,1655,1655,1655,1655,0
|
|
20231018,190300,1134200435,1655,1655,1655,1655,0
|
|
20231018,190200,1134200435,1655,1655,1655,1655,0
|
|
20231018,190100,1134200435,1655,1655,1655,1655,0
|
|
20231018,190000,1134200435,1655,1655,1655,1655,0
|
|
20231018,185900,1134200435,1655,1655,1655,1655,0
|
|
20231018,185800,1134200435,1655,1655,1655,1655,0
|
|
20231018,185700,1134200435,1655,1655,1655,1655,0
|
|
20231018,185600,1134200435,1655,1655,1655,1655,0
|
|
20231018,185500,1134200435,1655,1655,1655,1655,0
|
|
20231018,185400,1134200435,1655,1655,1655,1655,0
|
|
20231018,185300,1134200435,1655,1655,1655,1655,0
|
|
20231018,185200,1134200435,1655,1655,1655,1655,0
|
|
20231018,185100,1134200435,1655,1655,1655,1655,0
|
|
20231018,185000,1134200435,1655,1655,1655,1655,0
|
|
20231018,184900,1134200435,1655,1655,1655,1655,0
|
|
20231018,184800,1134200435,1655,1655,1655,1655,10237
|
|
20231018,184700,1134200435,1655,1655,1655,1655,0
|
|
20231018,184600,1134200435,1655,1655,1655,1655,0
|
|
20231018,184500,1134200435,1655,1655,1655,1655,0
|
|
20231018,184400,1134200435,1655,1655,1655,1655,0
|
|
20231018,184300,1134200435,1655,1655,1655,1655,0
|
|
20231018,184200,1134200435,1655,1655,1655,1655,0
|
|
20231018,184100,1134200435,1655,1655,1655,1655,0
|
|
20231018,184000,1134200435,1655,1655,1655,1655,0
|
|
20231018,183900,1134200435,1655,1655,1655,1655,0
|
|
20231018,183800,1134200435,1655,1655,1655,1655,0
|
|
20231018,183700,1134200435,1655,1655,1655,1655,0
|
|
20231018,183600,1134200435,1655,1655,1655,1655,0
|
|
20231018,183500,1134200435,1655,1655,1655,1655,0
|
|
20231018,183400,1134200435,1655,1655,1655,1655,0
|
|
20231018,183300,1134200435,1655,1655,1655,1655,0
|
|
20231018,183200,1134200435,1655,1655,1655,1655,0
|
|
20231018,183100,1134200435,1655,1655,1655,1655,0
|
|
20231018,183000,1134200435,1655,1655,1655,1655,0
|
|
20231018,182900,1134200435,1655,1655,1655,1655,0
|
|
20231018,182800,1134200435,1655,1655,1655,1655,0
|
|
20231018,182700,1134200435,1655,1655,1655,1655,0
|
|
20231018,182600,1134200435,1655,1655,1655,1655,0
|
|
20231018,182500,1134200435,1655,1655,1655,1655,0
|
|
20231018,182400,1134200435,1655,1655,1655,1655,0
|
|
20231018,182300,1134200435,1655,1655,1655,1655,0
|
|
20231018,182200,1134200435,1655,1655,1655,1655,0
|
|
20231018,182100,1134200435,1655,1655,1655,1655,0
|
|
20231018,182000,1134200435,1655,1655,1655,1655,0
|
|
20231018,181900,1134200435,1655,1655,1655,1655,0
|
|
20231018,181800,1134200435,1655,1655,1655,1655,10237
|
|
20231018,181700,1134200435,1655,1655,1655,1655,0
|
|
20231018,181600,1134200435,1655,1655,1655,1655,0
|
|
20231018,181500,1134200435,1655,1655,1655,1655,0
|
|
20231018,181400,1134200435,1655,1655,1655,1655,0
|
|
20231018,181300,1134200435,1655,1655,1655,1655,0
|
|
20231018,181200,1134200435,1655,1655,1655,1655,0
|
|
20231018,181100,1134200435,1655,1655,1655,1655,0
|
|
20231018,181000,1134200435,1655,1655,1655,1655,0
|
|
20231018,180900,1134200435,1655,1655,1655,1655,0
|
|
20231018,180800,1134200435,1655,1655,1655,1655,0
|
|
20231018,180700,1134200435,1655,1655,1655,1655,0
|
|
20231018,180600,1134200435,1655,1655,1655,1655,0
|
|
20231018,180500,1134200435,1655,1655,1655,1655,0
|
|
20231018,180400,1134200435,1655,1655,1655,1655,0
|
|
20231018,180300,1134200435,1655,1655,1655,1655,0
|
|
20231018,180200,1134200435,1655,1655,1655,1655,0
|
|
20231018,180100,1134200435,1655,1655,1655,1655,0
|
|
20231018,180000,1134200435,1655,1655,1655,1655,0
|
|
20231018,175900,1134200435,1655,1655,1655,1655,0
|
|
20231018,175800,1134200435,1655,1655,1655,1655,0
|
|
20231018,175700,1134200435,1655,1655,1655,1655,0
|
|
20231018,175600,1134200435,1655,1655,1655,1655,0
|
|
20231018,175500,1134200435,1655,1655,1655,1655,0
|
|
20231018,175400,1134200435,1655,1655,1655,1655,0
|
|
20231018,175300,1134200435,1655,1655,1655,1655,0
|
|
20231018,175200,1134200435,1655,1655,1655,1655,0
|
|
20231018,175100,1134200435,1655,1655,1655,1655,0
|
|
20231018,175000,1134200435,1655,1655,1655,1655,0
|
|
20231018,174900,1134200435,1655,1655,1655,1655,0
|
|
20231018,174800,1134200435,1655,1655,1655,1655,10237
|
|
20231018,174700,1134200435,1655,1655,1655,1655,0
|
|
20231018,174600,1134200435,1655,1655,1655,1655,0
|
|
20231018,174500,1134200435,1655,1655,1655,1655,0
|
|
20231018,174400,1134200435,1655,1655,1655,1655,0
|
|
20231018,174300,1134200435,1655,1655,1655,1655,0
|
|
20231018,174200,1134200435,1655,1655,1655,1655,0
|
|
20231018,174100,1134200435,1655,1655,1655,1655,0
|
|
20231018,174000,1134200435,1655,1655,1655,1655,0
|
|
20231018,173900,1134200435,1655,1655,1655,1655,0
|
|
20231018,173800,1134200435,1655,1655,1655,1655,0
|
|
20231018,173700,1134200435,1655,1655,1655,1655,0
|
|
20231018,173600,1134200435,1655,1655,1655,1655,0
|
|
20231018,173500,1134200435,1655,1655,1655,1655,0
|
|
20231018,173400,1134200435,1655,1655,1655,1655,0
|
|
20231018,173300,1134200435,1655,1655,1655,1655,0
|
|
20231018,173200,1134200435,1655,1655,1655,1655,0
|
|
20231018,173100,1134200435,1655,1655,1655,1655,0
|
|
20231018,173000,1134200435,1655,1655,1655,1655,0
|
|
20231018,172900,1134200435,1655,1655,1655,1655,0
|
|
20231018,172800,1134200435,1655,1655,1655,1655,0
|
|
20231018,172700,1134200435,1655,1655,1655,1655,0
|
|
20231018,172600,1134200435,1655,1655,1655,1655,0
|
|
20231018,172500,1134200435,1655,1655,1655,1655,0
|
|
20231018,172400,1134200435,1655,1655,1655,1655,0
|
|
20231018,172300,1134200435,1655,1655,1655,1655,0
|
|
20231018,172200,1134200435,1655,1655,1655,1655,0
|
|
20231018,172100,1134200435,1655,1655,1655,1655,0
|
|
20231018,172000,1134200435,1655,1655,1655,1655,0
|
|
20231018,171900,1134200435,1655,1655,1655,1655,0
|
|
20231018,171800,1134200435,1655,1655,1655,1655,10237
|
|
20231018,171700,1134200435,1655,1655,1655,1655,0
|
|
20231018,171600,1134200435,1655,1655,1655,1655,0
|
|
20231018,171500,1134200435,1655,1655,1655,1655,0
|
|
20231018,171400,1134200435,1655,1655,1655,1655,0
|
|
20231018,171300,1134200435,1655,1655,1655,1655,0
|
|
20231018,171200,1134200435,1655,1655,1655,1655,0
|
|
20231018,171100,1134200435,1655,1655,1655,1655,0
|
|
20231018,171000,1134200435,1655,1655,1655,1655,0
|
|
20231018,170900,1134200435,1655,1655,1655,1655,0
|
|
20231018,170800,1134200435,1655,1655,1655,1655,0
|
|
20231018,170700,1134200435,1655,1655,1655,1655,0
|
|
20231018,170600,1134200435,1655,1655,1655,1655,0
|
|
20231018,170500,1134200435,1655,1655,1655,1655,0
|
|
20231018,170400,1134200435,1655,1655,1655,1655,0
|
|
20231018,170300,1134200435,1655,1655,1655,1655,0
|
|
20231018,170200,1134200435,1655,1655,1655,1655,0
|
|
20231018,170100,1134200435,1655,1655,1655,1655,0
|
|
20231018,170000,1134200435,1655,1655,1655,1655,0
|
|
20231018,165900,1134200435,1655,1655,1655,1655,0
|
|
20231018,165800,1134200435,1655,1655,1655,1655,0
|
|
20231018,165700,1134200435,1655,1655,1655,1655,0
|
|
20231018,165600,1134200435,1655,1655,1655,1655,0
|
|
20231018,165500,1134200435,1655,1655,1655,1655,0
|
|
20231018,165400,1134200435,1655,1655,1655,1655,0
|
|
20231018,165300,1134200435,1655,1655,1655,1655,0
|
|
20231018,165200,1134200435,1655,1655,1655,1655,0
|
|
20231018,165100,1134200435,1655,1655,1655,1655,0
|
|
20231018,165000,1134200435,1655,1655,1655,1655,0
|
|
20231018,164900,1134200435,1655,1655,1655,1655,0
|
|
20231018,164800,1134200435,1655,1655,1655,1655,10237
|
|
20231018,164700,1134200435,1655,1655,1655,1655,0
|
|
20231018,164600,1134200435,1655,1655,1655,1655,0
|
|
20231018,164500,1134200435,1655,1655,1655,1655,0
|
|
20231018,164400,1134200435,1655,1655,1655,1655,0
|
|
20231018,164300,1134200435,1655,1655,1655,1655,0
|
|
20231018,164200,1134200435,1655,1655,1655,1655,0
|
|
20231018,164100,1134200435,1655,1655,1655,1655,0
|
|
20231018,164000,1134200435,1655,1655,1655,1655,0
|
|
20231018,163900,1134200435,1655,1655,1655,1655,0
|
|
20231018,163800,1134200435,1655,1655,1655,1655,0
|
|
20231018,163700,1134200435,1655,1655,1655,1655,0
|
|
20231018,163600,1134200435,1655,1655,1655,1655,0
|
|
20231018,163500,1134200435,1655,1655,1655,1655,0
|
|
20231018,163400,1134200435,1655,1655,1655,1655,0
|
|
20231018,163300,1134200435,1655,1655,1655,1655,0
|
|
20231018,163200,1134200435,1655,1655,1655,1655,0
|
|
20231018,163100,1134200435,1655,1655,1655,1655,0
|
|
20231018,163000,1134200435,1655,1655,1655,1655,0
|
|
20231018,162900,1134200435,1655,1655,1655,1655,0
|
|
20231018,162800,1134200435,1655,1655,1655,1655,0
|
|
20231018,162700,1134200435,1655,1655,1655,1655,0
|
|
20231018,162600,1134200435,1655,1655,1655,1655,0
|
|
20231018,162500,1134200435,1655,1655,1655,1655,0
|
|
20231018,162400,1134200435,1655,1655,1655,1655,0
|
|
20231018,162300,1134200435,1655,1655,1655,1655,0
|
|
20231018,162200,1134200435,1655,1655,1655,1655,0
|
|
20231018,162100,1134200435,1655,1655,1655,1655,0
|
|
20231018,162000,1134200435,1655,1655,1655,1655,0
|
|
20231018,161900,1134200435,1655,1655,1655,1655,0
|
|
20231018,161800,1134200435,1655,1655,1655,1655,10237
|
|
20231018,161700,1134200435,1655,1655,1655,1655,0
|
|
20231018,161600,1134200435,1655,1655,1655,1655,0
|
|
20231018,161500,1134200435,1655,1655,1655,1655,0
|
|
20231018,161400,1134200435,1655,1655,1655,1655,0
|
|
20231018,161300,1134200435,1655,1655,1655,1655,0
|
|
20231018,161200,1134200435,1655,1655,1655,1655,0
|
|
20231018,161100,1134200435,1655,1655,1655,1655,0
|
|
20231018,161000,1134200435,1655,1655,1655,1655,0
|
|
20231018,160900,1134200435,1655,1655,1655,1655,0
|
|
20231018,160800,1134200435,1655,1655,1655,1655,0
|
|
20231018,160700,1134200435,1655,1655,1655,1655,0
|
|
20231018,160600,1134200435,1655,1655,1655,1655,0
|
|
20231018,160500,1134200435,1655,1655,1655,1655,0
|
|
20231018,160400,1134200435,1655,1655,1655,1655,0
|
|
20231018,160300,1134200435,1655,1655,1655,1655,0
|
|
20231018,160200,1134200435,1655,1655,1655,1655,0
|
|
20231018,160100,1134200435,1655,1655,1655,1655,0
|
|
20231018,160000,1134200435,1655,1655,1655,1655,0
|
|
20231018,155900,1134200435,1655,1655,1655,1655,0
|
|
20231018,155800,1134200435,1655,1655,1655,1655,0
|
|
20231018,155700,1134200435,1655,1655,1655,1655,0
|
|
20231018,155600,1134200435,1655,1655,1655,1655,0
|
|
20231018,155500,1134200435,1655,1655,1655,1655,0
|
|
20231018,155400,1134200435,1655,1655,1655,1655,0
|
|
20231018,155300,1134200435,1655,1655,1655,1655,0
|
|
20231018,155200,1134200435,1655,1655,1655,1655,0
|
|
20231018,155100,1134200435,1655,1655,1655,1655,0
|
|
20231018,155000,1134200435,1655,1655,1655,1655,0
|
|
20231018,154900,1134200435,1655,1655,1655,1655,0
|
|
20231018,154800,1134200435,1655,1655,1655,1655,10237
|
|
20231018,154700,1134200435,1655,1655,1655,1655,0
|
|
20231018,154600,1134200435,1655,1655,1655,1655,0
|
|
20231018,154500,1134200435,1655,1655,1655,1655,0
|
|
20231018,154400,1134200435,1655,1655,1655,1655,0
|
|
20231018,154300,1134200435,1655,1655,1655,1655,0
|
|
20231018,154200,1134200435,1655,1655,1655,1655,0
|
|
20231018,154100,1134200435,1655,1655,1655,1655,0
|
|
20231018,154000,1134200435,1655,1655,1655,1655,0
|
|
20231018,153900,1134200435,1655,1655,1655,1655,0
|
|
20231018,153800,1134200435,1655,1655,1655,1655,0
|
|
20231018,153700,1134200435,1655,1655,1655,1655,0
|
|
20231018,153600,1134200435,1655,1655,1655,1655,0
|
|
20231018,153500,1134200435,1655,1655,1655,1655,0
|
|
20231018,153400,1134200435,1655,1655,1655,1655,0
|
|
20231018,153300,1134200435,1655,1655,1655,1655,0
|
|
20231018,153200,1134200435,1655,1655,1655,1655,0
|
|
20231018,153100,1134200435,1655,1655,1655,1655,0
|
|
20231018,153000,1134200435,1655,1655,1655,1655,10237
|
|
20231018,152900,1117258200,1669,1669,1669,1669,0
|
|
20231018,152800,1117258200,1669,1669,1669,1669,0
|
|
20231018,152700,1117258200,1669,1669,1669,1669,0
|
|
20231018,152600,1117258200,1669,1669,1669,1669,0
|
|
20231018,152500,1117258200,1669,1669,1669,1669,0
|
|
20231018,152400,1117258200,1669,1669,1669,1669,0
|
|
20231018,152300,1117258200,1669,1669,1669,1669,0
|
|
20231018,152200,1117258200,1669,1669,1669,1669,0
|
|
20231018,152100,1117258200,1669,1669,1669,1669,0
|
|
20231018,152000,1117258200,1669,1669,1669,1669,0
|
|
20231018,151900,1117258200,1669,1669,1669,1669,0
|
|
20231018,151800,1117258200,1669,1669,1669,1669,0
|
|
20231018,151700,1117258200,1669,1669,1669,1669,0
|
|
20231018,151600,1117258200,1669,1669,1669,1669,0
|
|
20231018,151500,1117258200,1669,1669,1669,1669,1
|
|
20231018,151400,1117256531,1659,1658,1659,1658,816
|
|
20231018,151300,1115903134,1654,1665,1665,1654,5203
|
|
20231018,151200,1107266464,1668,1665,1668,1665,29
|
|
20231018,151100,1107218151,1665,1665,1665,1665,40
|
|
20231018,151000,1107151551,1665,1665,1665,1665,0
|
|
20231018,150900,1107151551,1665,1666,1666,1665,1211
|
|
20231018,150800,1105134715,1665,1665,1665,1665,36
|
|
20231018,150700,1105074775,1666,1653,1666,1653,13
|
|
20231018,150600,1105053143,1651,1651,1652,1651,1500
|
|
20231018,150500,1102576433,1650,1667,1667,1650,2049
|
|
20231018,150400,1099190666,1665,1653,1665,1650,1667
|
|
20231018,150300,1096427862,1650,1652,1652,1650,1000
|
|
20231018,150200,1094777184,1651,1658,1658,1649,1231
|
|
20231018,150100,1092741944,1650,1660,1669,1650,4748
|
|
20231018,150000,1084872716,1660,1663,1664,1650,14016
|
|
20231018,145900,1061691510,1662,1661,1672,1651,7559
|
|
20231018,145800,1049181358,1660,1670,1682,1660,15005
|
|
20231018,145700,1024196012,1670,1670,1670,1670,0
|
|
20231018,145600,1024196012,1670,1688,1688,1670,11474
|
|
20231018,145500,1005017001,1674,1689,1689,1673,7764
|
|
20231018,145400,991988793,1689,1684,1689,1684,194
|
|
20231018,145300,991662062,1684,1684,1684,1684,31
|
|
20231018,145200,991609858,1681,1681,1681,1681,0
|
|
20231018,145100,991609858,1681,1681,1681,1681,21
|
|
20231018,145000,991574557,1681,1681,1681,1681,90
|
|
20231018,144900,991423267,1681,1683,1683,1681,1839
|
|
20231018,144800,988331171,1684,1688,1689,1684,356
|
|
20231018,144700,987731486,1689,1689,1689,1689,3
|
|
20231018,144600,987726419,1689,1689,1689,1689,5
|
|
20231018,144500,987717974,1689,1689,1689,1689,0
|
|
20231018,144400,987717974,1689,1689,1689,1689,0
|
|
20231018,144300,987717974,1689,1689,1689,1689,543
|
|
20231018,144200,986800847,1689,1689,1689,1689,0
|
|
20231018,144100,986800847,1689,1689,1689,1689,0
|
|
20231018,144000,986800847,1689,1689,1689,1689,1
|
|
20231018,143900,986799158,1683,1683,1683,1683,0
|
|
20231018,143800,986799158,1683,1683,1683,1683,1172
|
|
20231018,143700,984826682,1683,1683,1688,1683,1188
|
|
20231018,143600,982823008,1688,1688,1688,1683,307
|
|
20231018,143500,982304822,1688,1688,1688,1688,1
|
|
20231018,143400,982303134,1688,1688,1688,1688,1
|
|
20231018,143300,982301446,1683,1683,1683,1683,0
|
|
20231018,143200,982301446,1683,1683,1683,1683,0
|
|
20231018,143100,982301446,1683,1683,1683,1683,3
|
|
20231018,143000,982296397,1688,1688,1688,1688,0
|
|
20231018,142900,982296397,1688,1688,1688,1688,0
|
|
20231018,142800,982296397,1688,1688,1688,1688,81
|
|
20231018,142700,982159669,1688,1688,1688,1688,1
|
|
20231018,142600,982157981,1683,1683,1683,1683,398
|
|
20231018,142500,981488147,1682,1682,1682,1682,0
|
|
20231018,142400,981488147,1682,1682,1682,1682,1
|
|
20231018,142300,981486465,1683,1683,1683,1682,2817
|
|
20231018,142200,976746644,1688,1684,1688,1684,1315
|
|
20231018,142100,974532180,1684,1683,1684,1683,2260
|
|
20231018,142000,970726589,1687,1687,1687,1687,1
|
|
20231018,141900,970724902,1683,1683,1683,1683,1
|
|
20231018,141800,970723219,1683,1683,1683,1683,1749
|
|
20231018,141700,967779652,1686,1686,1686,1686,0
|
|
20231018,141600,967779652,1686,1685,1686,1684,1583
|
|
20231018,141500,965113826,1685,1685,1685,1685,610
|
|
20231018,141400,964085976,1688,1688,1688,1688,0
|
|
20231018,141300,964085976,1688,1685,1688,1685,25
|
|
20231018,141200,964043833,1685,1688,1688,1685,76
|
|
20231018,141100,963915761,1689,1685,1689,1685,407
|
|
20231018,141000,963228389,1686,1686,1686,1686,300
|
|
20231018,140900,962722589,1688,1688,1688,1688,1
|
|
20231018,140800,962720901,1686,1686,1686,1686,10
|
|
20231018,140700,962704041,1686,1686,1686,1686,10
|
|
20231018,140600,962687181,1686,1687,1687,1686,265
|
|
20231018,140500,962240181,1687,1687,1687,1687,0
|
|
20231018,140400,962240181,1687,1687,1687,1687,0
|
|
20231018,140300,962240181,1687,1687,1687,1687,0
|
|
20231018,140200,962240181,1687,1687,1687,1687,4
|
|
20231018,140100,962233433,1690,1690,1690,1690,0
|
|
20231018,140000,962233433,1690,1690,1690,1690,0
|
|
20231018,135900,962233433,1690,1690,1690,1690,0
|
|
20231018,135800,962233433,1690,1690,1690,1690,30
|
|
20231018,135700,962182733,1690,1690,1690,1690,194
|
|
20231018,135600,961854873,1690,1690,1690,1690,1
|
|
20231018,135500,961853183,1693,1693,1693,1693,0
|
|
20231018,135400,961853183,1693,1693,1693,1693,300
|
|
20231018,135300,961345283,1693,1693,1693,1693,0
|
|
20231018,135200,961345283,1693,1693,1693,1690,11
|
|
20231018,135100,961326687,1693,1685,1693,1685,131
|
|
20231018,135000,961105237,1685,1685,1685,1685,373
|
|
20231018,134900,960476732,1692,1692,1692,1692,0
|
|
20231018,134800,960476732,1692,1692,1692,1692,0
|
|
20231018,134700,960476732,1692,1692,1692,1692,0
|
|
20231018,134600,960476732,1692,1692,1692,1692,0
|
|
20231018,134500,960476732,1692,1692,1692,1692,258
|
|
20231018,134400,960040196,1692,1692,1692,1692,0
|
|
20231018,134300,960040196,1692,1692,1692,1692,0
|
|
20231018,134200,960040196,1692,1692,1692,1692,0
|
|
20231018,134100,960040196,1692,1692,1692,1692,0
|
|
20231018,134000,960040196,1692,1692,1692,1692,0
|
|
20231018,133900,960040196,1692,1692,1692,1692,5
|
|
20231018,133800,960031736,1693,1694,1700,1681,4321
|
|
20231018,133700,952696713,1687,1687,1687,1687,0
|
|
20231018,133600,952696713,1687,1685,1687,1685,1472
|
|
20231018,133500,950215793,1685,1685,1685,1685,208
|
|
20231018,133400,949865313,1685,1685,1685,1685,30
|
|
20231018,133300,949814763,1685,1682,1685,1680,551
|
|
20231018,133200,948888713,1683,1683,1683,1683,0
|
|
20231018,133100,948888713,1683,1683,1683,1683,20
|
|
20231018,133000,948855053,1685,1685,1685,1685,2
|
|
20231018,132900,948851683,1680,1683,1683,1680,3001
|
|
20231018,132800,943805930,1685,1685,1685,1685,77
|
|
20231018,132700,943676185,1683,1683,1683,1683,0
|
|
20231018,132600,943676185,1683,1684,1685,1683,1060
|
|
20231018,132500,941891748,1685,1686,1687,1685,1570
|
|
20231018,132400,939245984,1687,1687,1687,1687,0
|
|
20231018,132300,939245984,1687,1687,1687,1687,614
|
|
20231018,132200,938210166,1694,1694,1694,1694,70
|
|
20231018,132100,938091586,1695,1686,1695,1686,56
|
|
20231018,132000,937996711,1685,1685,1685,1685,0
|
|
20231018,131900,937996711,1685,1695,1695,1685,105
|
|
20231018,131800,937819705,1692,1692,1692,1692,0
|
|
20231018,131700,937819705,1692,1694,1696,1692,2220
|
|
20231018,131600,934059021,1695,1697,1697,1695,163
|
|
20231018,131500,933782716,1697,1697,1697,1696,1245
|
|
20231018,131400,931670387,1697,1697,1698,1697,102
|
|
20231018,131300,931497292,1697,1696,1698,1696,43
|
|
20231018,131200,931424282,1698,1698,1698,1698,108
|
|
20231018,131100,931240898,1698,1698,1698,1698,80
|
|
20231018,131000,931105058,1699,1696,1699,1696,7
|
|
20231018,130900,931093171,1696,1696,1696,1696,2
|
|
20231018,130800,931089779,1699,1699,1699,1699,64
|
|
20231018,130700,930981043,1698,1698,1698,1698,0
|
|
20231018,130600,930981043,1698,1696,1698,1696,459
|
|
20231018,130500,930202569,1696,1698,1698,1696,1554
|
|
20231018,130400,927565461,1698,1698,1698,1698,1455
|
|
20231018,130300,925094871,1698,1698,1698,1698,1
|
|
20231018,130200,925093173,1694,1694,1694,1694,0
|
|
20231018,130100,925093173,1694,1694,1694,1694,5912
|
|
20231018,130000,915078245,1690,1694,1694,1690,343
|
|
20231018,125900,914498555,1693,1693,1693,1693,0
|
|
20231018,125800,914498555,1693,1693,1693,1693,8011
|
|
20231018,125700,900935932,1686,1695,1695,1686,3010
|
|
20231018,125600,895860982,1695,1695,1695,1695,5
|
|
20231018,125500,895852507,1697,1697,1697,1697,0
|
|
20231018,125400,895852507,1697,1694,1697,1694,299
|
|
20231018,125300,895345278,1697,1691,1697,1691,1000
|
|
20231018,125200,893649640,1691,1691,1691,1691,5
|
|
20231018,125100,893641185,1693,1692,1693,1692,420
|
|
20231018,125000,892930142,1693,1693,1693,1693,285
|
|
20231018,124900,892447637,1694,1695,1695,1694,196
|
|
20231018,124800,892115603,1697,1693,1698,1693,2971
|
|
20231018,124700,887073394,1683,1680,1683,1680,1095
|
|
20231018,124600,885233722,1680,1680,1680,1680,5
|
|
20231018,124500,885225322,1677,1678,1678,1677,545
|
|
20231018,124400,884310857,1680,1680,1680,1678,508
|
|
20231018,124300,883458217,1680,1680,1680,1680,210
|
|
20231018,124200,883105417,1683,1683,1683,1683,6
|
|
20231018,124100,883095319,1684,1684,1684,1684,0
|
|
20231018,124000,883095319,1684,1684,1684,1684,5
|
|
20231018,123900,883086899,1684,1684,1684,1684,0
|
|
20231018,123800,883086899,1684,1677,1684,1677,6
|
|
20231018,123700,883076802,1678,1683,1683,1678,6704
|
|
20231018,123600,871812848,1683,1684,1684,1683,155
|
|
20231018,123500,871551978,1684,1684,1684,1684,1321
|
|
20231018,123400,869327414,1685,1684,1685,1684,205
|
|
20231018,123300,868982039,1685,1685,1685,1685,61
|
|
20231018,123200,868879254,1685,1687,1687,1685,2054
|
|
20231018,123100,865417438,1688,1690,1690,1688,7234
|
|
20231018,123000,853198671,1692,1696,1696,1691,5156
|
|
20231018,122900,844474173,1693,1693,1693,1693,730
|
|
20231018,122800,843238283,1695,1694,1695,1694,225
|
|
20231018,122700,842856958,1695,1695,1695,1695,0
|
|
20231018,122600,842856958,1695,1695,1695,1695,6
|
|
20231018,122500,842846788,1696,1696,1696,1696,1296
|
|
20231018,122400,840648772,1696,1691,1696,1690,105
|
|
20231018,122300,840471282,1696,1696,1696,1696,0
|
|
20231018,122200,840471282,1696,1696,1696,1696,5
|
|
20231018,122100,840462802,1696,1696,1696,1696,300
|
|
20231018,122000,839954002,1697,1697,1697,1697,5
|
|
20231018,121900,839945517,1697,1691,1697,1689,931
|
|
20231018,121800,838372972,1691,1692,1692,1690,9440
|
|
20231018,121700,822419312,1691,1691,1691,1691,1961
|
|
20231018,121600,819103261,1691,1698,1698,1691,12085
|
|
20231018,121500,798633740,1698,1698,1698,1698,0
|
|
20231018,121400,798633740,1698,1698,1698,1698,5
|
|
20231018,121300,798625250,1698,1698,1698,1698,0
|
|
20231018,121200,798625250,1698,1698,1698,1698,410
|
|
20231018,121100,797929070,1698,1698,1698,1698,0
|
|
20231018,121000,797929070,1698,1698,1698,1698,0
|
|
20231018,120900,797929070,1698,1698,1698,1698,1
|
|
20231018,120800,797927372,1698,1698,1698,1698,5
|
|
20231018,120700,797918882,1698,1698,1698,1698,0
|
|
20231018,120600,797918882,1698,1698,1698,1698,5
|
|
20231018,120500,797910392,1699,1699,1699,1699,0
|
|
20231018,120400,797910392,1699,1699,1699,1699,5
|
|
20231018,120300,797901897,1694,1694,1694,1694,0
|
|
20231018,120200,797901897,1694,1695,1695,1694,4030
|
|
20231018,120100,791073335,1695,1695,1695,1695,0
|
|
20231018,120000,791073335,1695,1699,1699,1695,2005
|
|
20231018,115900,787673934,1699,1699,1699,1699,10
|
|
20231018,115800,787656944,1699,1699,1699,1699,5
|
|
20231018,115700,787648449,1699,1699,1699,1699,0
|
|
20231018,115600,787648449,1699,1697,1700,1696,555
|
|
20231018,115500,786706594,1697,1698,1698,1697,520
|
|
20231018,115400,785823914,1698,1699,1699,1698,62
|
|
20231018,115300,785718634,1699,1699,1699,1699,0
|
|
20231018,115200,785718634,1699,1699,1699,1699,5
|
|
20231018,115100,785710139,1699,1699,1699,1699,0
|
|
20231018,115000,785710139,1699,1699,1699,1699,5
|
|
20231018,114900,785701644,1699,1699,1699,1699,44
|
|
20231018,114800,785626888,1699,1697,1699,1697,443
|
|
20231018,114700,784875115,1699,1700,1700,1699,645
|
|
20231018,114600,783778990,1700,1700,1700,1700,5
|
|
20231018,114500,783770490,1700,1699,1700,1699,19
|
|
20231018,114400,783738199,1699,1699,1699,1699,239
|
|
20231018,114300,783332138,1699,1699,1699,1699,0
|
|
20231018,114200,783332138,1699,1697,1699,1697,134
|
|
20231018,114100,783104532,1697,1697,1697,1697,75
|
|
20231018,114000,782977257,1700,1696,1700,1696,814
|
|
20231018,113900,781596163,1695,1696,1696,1695,1404
|
|
20231018,113800,779215741,1697,1697,1697,1696,1690
|
|
20231018,113700,776348871,1698,1698,1698,1697,171
|
|
20231018,113600,776058593,1700,1699,1700,1697,350
|
|
20231018,113500,775464121,1697,1698,1698,1697,2774
|
|
20231018,113400,770755410,1698,1698,1701,1698,34
|
|
20231018,113300,770697630,1701,1698,1701,1698,102
|
|
20231018,113200,770524425,1698,1699,1702,1698,183
|
|
20231018,113100,770213501,1699,1700,1700,1699,2527
|
|
20231018,113000,765917620,1703,1703,1703,1703,17
|
|
20231018,112900,765888669,1703,1700,1703,1700,343
|
|
20231018,112800,765305533,1700,1700,1700,1700,1
|
|
20231018,112700,765303833,1708,1708,1708,1708,6
|
|
20231018,112600,765293585,1709,1700,1709,1700,72
|
|
20231018,112500,765170546,1710,1710,1710,1710,0
|
|
20231018,112400,765170546,1710,1710,1710,1710,5
|
|
20231018,112300,765161996,1710,1710,1710,1710,0
|
|
20231018,112200,765161996,1710,1710,1710,1710,5
|
|
20231018,112100,765153446,1700,1700,1700,1700,1016
|
|
20231018,112000,763426246,1710,1700,1710,1700,505
|
|
20231018,111900,762567696,1697,1701,1701,1697,2636
|
|
20231018,111800,758086888,1700,1714,1714,1700,5439
|
|
20231018,111700,748824629,1714,1714,1714,1714,1
|
|
20231018,111600,748822915,1714,1714,1718,1714,245
|
|
20231018,111500,748402965,1714,1718,1718,1714,2693
|
|
20231018,111400,743783663,1718,1717,1718,1716,1105
|
|
20231018,111300,741886478,1713,1713,1713,1712,1507
|
|
20231018,111200,739306057,1718,1715,1718,1713,76
|
|
20231018,111100,739175842,1718,1715,1718,1715,1957
|
|
20231018,111000,735819068,1718,1718,1718,1718,100
|
|
20231018,110900,735647268,1719,1718,1719,1713,3236
|
|
20231018,110800,730093427,1718,1717,1718,1717,3648
|
|
20231018,110700,723829609,1717,1713,1717,1713,2344
|
|
20231018,110600,719805226,1713,1718,1718,1713,2045
|
|
20231018,110500,716295665,1718,1715,1719,1715,8036
|
|
20231018,110400,702496184,1715,1709,1715,1709,25516
|
|
20231018,110300,658830586,1708,1709,1709,1701,5230
|
|
20231018,110200,649892937,1709,1708,1709,1708,1136
|
|
20231018,110100,647952543,1708,1707,1709,1707,11092
|
|
20231018,110000,629004671,1701,1707,1707,1701,38
|
|
20231018,105900,628940003,1701,1701,1701,1701,73
|
|
20231018,105800,628815830,1707,1708,1708,1707,921
|
|
20231018,105700,627242887,1708,1697,1708,1697,7347
|
|
20231018,105600,614716204,1697,1706,1707,1697,5860
|
|
20231018,105500,604736385,1706,1696,1706,1696,3714
|
|
20231018,105400,598401661,1706,1701,1706,1696,2541
|
|
20231018,105300,594071790,1701,1700,1701,1695,8461
|
|
20231018,105200,579699016,1700,1700,1701,1700,298
|
|
20231018,105100,579192414,1700,1700,1700,1699,4419
|
|
20231018,105000,571680118,1700,1701,1705,1700,424
|
|
20231018,104900,570959033,1702,1702,1702,1702,21
|
|
20231018,104800,570923291,1703,1705,1706,1703,1068
|
|
20231018,104700,569102472,1708,1708,1708,1708,0
|
|
20231018,104600,569102472,1708,1702,1708,1702,204
|
|
20231018,104500,568755234,1702,1702,1702,1702,102
|
|
20231018,104400,568581630,1709,1709,1709,1701,5875
|
|
20231018,104300,558567099,1709,1711,1711,1709,1763
|
|
20231018,104200,555551937,1711,1712,1712,1711,511
|
|
20231018,104100,554677481,1712,1713,1713,1712,1115
|
|
20231018,104000,552767848,1713,1717,1719,1713,8391
|
|
20231018,103900,538373848,1719,1717,1720,1716,1609
|
|
20231018,103800,535612074,1716,1720,1720,1716,40
|
|
20231018,103700,535543354,1720,1720,1720,1716,6851
|
|
20231018,103600,523765246,1720,1720,1724,1715,12690
|
|
20231018,103500,501897662,1725,1719,1726,1719,18581
|
|
20231018,103400,469890023,1719,1714,1720,1712,34050
|
|
20231018,103300,411442345,1714,1706,1714,1706,16162
|
|
20231018,103200,383780727,1706,1706,1706,1705,1103
|
|
20231018,103100,381899010,1706,1706,1706,1703,1140
|
|
20231018,103000,379954485,1706,1709,1711,1703,3086
|
|
20231018,102900,374689233,1714,1715,1715,1709,14756
|
|
20231018,102800,349427691,1715,1706,1715,1706,15347
|
|
20231018,102700,323169156,1705,1697,1706,1697,5307
|
|
20231018,102600,314121596,1697,1700,1707,1696,12307
|
|
20231018,102500,293182034,1700,1700,1710,1700,9307
|
|
20231018,102400,277325034,1712,1700,1714,1697,18291
|
|
20231018,102300,246084571,1700,1688,1705,1688,37516
|
|
20231018,102200,182503074,1688,1687,1688,1687,4368
|
|
20231018,102100,175131222,1687,1681,1687,1681,20713
|
|
20231018,102000,140234047,1680,1678,1681,1678,6990
|
|
20231018,101900,128491964,1678,1673,1678,1673,8221
|
|
20231018,101800,114723482,1671,1665,1672,1665,310
|
|
20231018,101700,114205798,1672,1665,1672,1665,18344
|
|
20231018,101600,83551402,1667,1667,1667,1667,0
|
|
20231018,101500,83551402,1667,1667,1667,1667,0
|
|
20231018,101400,83551402,1667,1667,1667,1667,0
|
|
20231018,101300,83551402,1667,1667,1667,1667,149
|
|
20231018,101200,83303019,1667,1671,1672,1667,1653
|
|
20231018,101100,80545102,1671,1671,1671,1671,3500
|
|
20231018,101000,74696602,1668,1668,1672,1668,3362
|
|
20231018,100900,69082597,1668,1665,1668,1665,4871
|
|
20231018,100800,60968707,1665,1661,1665,1661,5645
|
|
20231018,100700,51582233,1661,1659,1661,1659,1253
|
|
20231018,100600,49502169,1658,1659,1659,1658,288
|
|
20231018,100500,49024465,1659,1659,1659,1658,332
|
|
20231018,100400,48473761,1658,1658,1658,1658,1
|
|
20231018,100300,48472103,1658,1658,1658,1658,328
|
|
20231018,100200,47928279,1655,1655,1655,1655,329
|
|
20231018,100100,47383784,1655,1659,1659,1655,912
|
|
20231018,100000,45873532,1659,1658,1659,1658,200
|
|
20231018,095900,45541742,1657,1657,1657,1657,4
|
|
20231018,095800,45535114,1655,1655,1655,1655,17
|
|
20231018,095700,45506979,1655,1655,1655,1655,101
|
|
20231018,095600,45339824,1655,1655,1655,1655,0
|
|
20231018,095500,45339824,1655,1655,1655,1655,1700
|
|
20231018,095400,42526324,1655,1655,1655,1655,0
|
|
20231018,095300,42526324,1655,1655,1655,1655,0
|
|
20231018,095200,42526324,1655,1657,1657,1655,7185
|
|
20231018,095100,30627697,1660,1660,1660,1660,0
|
|
20231018,095000,30627697,1660,1660,1660,1660,3
|
|
20231018,094900,30622717,1657,1657,1657,1657,1
|
|
20231018,094800,30621060,1660,1660,1660,1660,0
|
|
20231018,094700,30621060,1660,1660,1660,1660,206
|
|
20231018,094600,30279100,1657,1657,1657,1657,0
|
|
20231018,094500,30279100,1657,1657,1657,1657,0
|
|
20231018,094400,30279100,1657,1657,1657,1657,299
|
|
20231018,094300,29783657,1658,1658,1658,1658,160
|
|
20231018,094200,29518377,1662,1662,1662,1662,10
|
|
20231018,094100,29501757,1663,1663,1663,1663,10
|
|
20231018,094000,29485127,1663,1661,1663,1661,99
|
|
20231018,093900,29320540,1663,1663,1663,1663,31
|
|
20231018,093800,29268987,1663,1660,1663,1660,390
|
|
20231018,093700,28621356,1663,1663,1663,1663,173
|
|
20231018,093600,28333657,1663,1663,1663,1663,1940
|
|
20231018,093500,25107437,1663,1662,1663,1660,4201
|
|
20231018,093400,18133267,1662,1661,1662,1661,1639
|
|
20231018,093300,15410838,1661,1660,1661,1660,371
|
|
20231018,093200,14794947,1660,1660,1660,1660,3
|
|
20231018,093100,14789967,1660,1660,1660,1660,374
|
|
20231018,093000,14169127,1655,1655,1655,1654,2199
|
|
20231018,092900,10529812,1655,1655,1655,1655,56
|
|
20231018,092800,10437132,1655,1655,1655,1655,20
|
|
20231018,092700,10404032,1648,1648,1648,1648,2507
|
|
20231018,092600,6272496,1647,1647,1647,1647,0
|
|
20231018,092500,6272496,1647,1647,1647,1647,0
|
|
20231018,092400,6272496,1647,1647,1647,1647,0
|
|
20231018,092300,6272496,1647,1645,1647,1645,102
|
|
20231018,092200,6104626,1645,1644,1645,1644,158
|
|
20231018,092100,5844839,1644,1644,1644,1644,60
|
|
20231018,092000,5746199,1644,1644,1644,1644,0
|
|
20231018,091900,5746199,1644,1644,1644,1644,0
|
|
20231018,091800,5746199,1644,1644,1644,1644,5
|
|
20231018,091700,5737979,1644,1645,1645,1644,4
|
|
20231018,091600,5731400,1645,1645,1645,1645,0
|
|
20231018,091500,5731400,1645,1645,1645,1645,118
|
|
20231018,091400,5537290,1644,1644,1644,1644,0
|
|
20231018,091300,5537290,1644,1643,1644,1643,9
|
|
20231018,091200,5522495,1641,1641,1641,1641,0
|
|
20231018,091100,5522495,1641,1638,1641,1636,501
|
|
20231018,091000,4702367,1639,1639,1639,1639,63
|
|
20231018,090900,4599110,1639,1643,1653,1638,531
|
|
20231018,090800,3726808,1654,1643,1654,1643,289
|
|
20231018,090700,3250251,1648,1648,1648,1648,100
|
|
20231018,090600,3085451,1647,1647,1647,1647,1
|
|
20231018,090500,3083804,1646,1637,1646,1637,46
|
|
20231018,090400,3008165,1646,1646,1646,1646,0
|
|
20231018,090300,3008165,1646,1646,1646,1646,0
|
|
20231018,090200,3008165,1646,1646,1646,1646,100
|
|
20231018,090100,2843565,1636,1636,1636,1636,0
|
|
20231018,090000,2843565,1636,1647,1647,1636,1732
|