590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,184700,398969301,1797,1797,1797,1797,3712
|
|
20231020,184600,398969301,1797,1797,1797,1797,0
|
|
20231020,184500,398969301,1797,1797,1797,1797,0
|
|
20231020,184400,398969301,1797,1797,1797,1797,0
|
|
20231020,184300,398969301,1797,1797,1797,1797,0
|
|
20231020,184200,398969301,1797,1797,1797,1797,0
|
|
20231020,184100,398969301,1797,1797,1797,1797,0
|
|
20231020,184000,398969301,1797,1797,1797,1797,0
|
|
20231020,183900,398969301,1797,1797,1797,1797,0
|
|
20231020,183800,398969301,1797,1797,1797,1797,0
|
|
20231020,183700,398969301,1797,1797,1797,1797,0
|
|
20231020,183600,398969301,1797,1797,1797,1797,0
|
|
20231020,183500,398969301,1797,1797,1797,1797,0
|
|
20231020,183400,398969301,1797,1797,1797,1797,0
|
|
20231020,183300,398969301,1797,1797,1797,1797,0
|
|
20231020,183200,398969301,1797,1797,1797,1797,0
|
|
20231020,183100,398969301,1797,1797,1797,1797,0
|
|
20231020,183000,398969301,1797,1797,1797,1797,0
|
|
20231020,182900,398969301,1797,1797,1797,1797,0
|
|
20231020,182800,398969301,1797,1797,1797,1797,0
|
|
20231020,182700,398969301,1797,1797,1797,1797,0
|
|
20231020,182600,398969301,1797,1797,1797,1797,0
|
|
20231020,182500,398969301,1797,1797,1797,1797,0
|
|
20231020,182400,398969301,1797,1797,1797,1797,0
|
|
20231020,182300,398969301,1797,1797,1797,1797,0
|
|
20231020,182200,398969301,1797,1797,1797,1797,0
|
|
20231020,182100,398969301,1797,1797,1797,1797,0
|
|
20231020,182000,398969301,1797,1797,1797,1797,0
|
|
20231020,181900,398969301,1797,1797,1797,1797,0
|
|
20231020,181800,398969301,1797,1797,1797,1797,0
|
|
20231020,181700,398969301,1797,1797,1797,1797,3712
|
|
20231020,181600,398969301,1797,1797,1797,1797,0
|
|
20231020,181500,398969301,1797,1797,1797,1797,0
|
|
20231020,181400,398969301,1797,1797,1797,1797,0
|
|
20231020,181300,398969301,1797,1797,1797,1797,0
|
|
20231020,181200,398969301,1797,1797,1797,1797,0
|
|
20231020,181100,398969301,1797,1797,1797,1797,0
|
|
20231020,181000,398969301,1797,1797,1797,1797,0
|
|
20231020,180900,398969301,1797,1797,1797,1797,0
|
|
20231020,180800,398969301,1797,1797,1797,1797,0
|
|
20231020,180700,398969301,1797,1797,1797,1797,0
|
|
20231020,180600,398969301,1797,1797,1797,1797,0
|
|
20231020,180500,398969301,1797,1797,1797,1797,0
|
|
20231020,180400,398969301,1797,1797,1797,1797,0
|
|
20231020,180300,398969301,1797,1797,1797,1797,0
|
|
20231020,180200,398969301,1797,1797,1797,1797,0
|
|
20231020,180100,398969301,1797,1797,1797,1797,0
|
|
20231020,180000,398969301,1797,1797,1797,1797,0
|
|
20231020,175900,398969301,1797,1797,1797,1797,0
|
|
20231020,175800,398969301,1797,1797,1797,1797,0
|
|
20231020,175700,398969301,1797,1797,1797,1797,0
|
|
20231020,175600,398969301,1797,1797,1797,1797,0
|
|
20231020,175500,398969301,1797,1797,1797,1797,0
|
|
20231020,175400,398969301,1797,1797,1797,1797,0
|
|
20231020,175300,398969301,1797,1797,1797,1797,0
|
|
20231020,175200,398969301,1797,1797,1797,1797,0
|
|
20231020,175100,398969301,1797,1797,1797,1797,0
|
|
20231020,175000,398969301,1797,1797,1797,1797,0
|
|
20231020,174900,398969301,1797,1797,1797,1797,0
|
|
20231020,174800,398969301,1797,1797,1797,1797,0
|
|
20231020,174700,398969301,1797,1797,1797,1797,3712
|
|
20231020,174600,398969301,1797,1797,1797,1797,0
|
|
20231020,174500,398969301,1797,1797,1797,1797,0
|
|
20231020,174400,398969301,1797,1797,1797,1797,0
|
|
20231020,174300,398969301,1797,1797,1797,1797,0
|
|
20231020,174200,398969301,1797,1797,1797,1797,0
|
|
20231020,174100,398969301,1797,1797,1797,1797,0
|
|
20231020,174000,398969301,1797,1797,1797,1797,0
|
|
20231020,173900,398969301,1797,1797,1797,1797,0
|
|
20231020,173800,398969301,1797,1797,1797,1797,0
|
|
20231020,173700,398969301,1797,1797,1797,1797,0
|
|
20231020,173600,398969301,1797,1797,1797,1797,0
|
|
20231020,173500,398969301,1797,1797,1797,1797,0
|
|
20231020,173400,398969301,1797,1797,1797,1797,0
|
|
20231020,173300,398969301,1797,1797,1797,1797,0
|
|
20231020,173200,398969301,1797,1797,1797,1797,0
|
|
20231020,173100,398969301,1797,1797,1797,1797,0
|
|
20231020,173000,398969301,1797,1797,1797,1797,0
|
|
20231020,172900,398969301,1797,1797,1797,1797,0
|
|
20231020,172800,398969301,1797,1797,1797,1797,0
|
|
20231020,172700,398969301,1797,1797,1797,1797,0
|
|
20231020,172600,398969301,1797,1797,1797,1797,0
|
|
20231020,172500,398969301,1797,1797,1797,1797,0
|
|
20231020,172400,398969301,1797,1797,1797,1797,0
|
|
20231020,172300,398969301,1797,1797,1797,1797,0
|
|
20231020,172200,398969301,1797,1797,1797,1797,0
|
|
20231020,172100,398969301,1797,1797,1797,1797,0
|
|
20231020,172000,398969301,1797,1797,1797,1797,0
|
|
20231020,171900,398969301,1797,1797,1797,1797,0
|
|
20231020,171800,398969301,1797,1797,1797,1797,0
|
|
20231020,171700,398969301,1797,1797,1797,1797,3712
|
|
20231020,171600,398969301,1797,1797,1797,1797,0
|
|
20231020,171500,398969301,1797,1797,1797,1797,0
|
|
20231020,171400,398969301,1797,1797,1797,1797,0
|
|
20231020,171300,398969301,1797,1797,1797,1797,0
|
|
20231020,171200,398969301,1797,1797,1797,1797,0
|
|
20231020,171100,398969301,1797,1797,1797,1797,0
|
|
20231020,171000,398969301,1797,1797,1797,1797,0
|
|
20231020,170900,398969301,1797,1797,1797,1797,0
|
|
20231020,170800,398969301,1797,1797,1797,1797,0
|
|
20231020,170700,398969301,1797,1797,1797,1797,0
|
|
20231020,170600,398969301,1797,1797,1797,1797,0
|
|
20231020,170500,398969301,1797,1797,1797,1797,0
|
|
20231020,170400,398969301,1797,1797,1797,1797,0
|
|
20231020,170300,398969301,1797,1797,1797,1797,0
|
|
20231020,170200,398969301,1797,1797,1797,1797,0
|
|
20231020,170100,398969301,1797,1797,1797,1797,0
|
|
20231020,170000,398969301,1797,1797,1797,1797,0
|
|
20231020,165900,398969301,1797,1797,1797,1797,0
|
|
20231020,165800,398969301,1797,1797,1797,1797,0
|
|
20231020,165700,398969301,1797,1797,1797,1797,0
|
|
20231020,165600,398969301,1797,1797,1797,1797,0
|
|
20231020,165500,398969301,1797,1797,1797,1797,0
|
|
20231020,165400,398969301,1797,1797,1797,1797,0
|
|
20231020,165300,398969301,1797,1797,1797,1797,0
|
|
20231020,165200,398969301,1797,1797,1797,1797,0
|
|
20231020,165100,398969301,1797,1797,1797,1797,0
|
|
20231020,165000,398969301,1797,1797,1797,1797,0
|
|
20231020,164900,398969301,1797,1797,1797,1797,0
|
|
20231020,164800,398969301,1797,1797,1797,1797,0
|
|
20231020,164700,398969301,1797,1797,1797,1797,3712
|
|
20231020,164600,398969301,1797,1797,1797,1797,0
|
|
20231020,164500,398969301,1797,1797,1797,1797,0
|
|
20231020,164400,398969301,1797,1797,1797,1797,0
|
|
20231020,164300,398969301,1797,1797,1797,1797,0
|
|
20231020,164200,398969301,1797,1797,1797,1797,0
|
|
20231020,164100,398969301,1797,1797,1797,1797,0
|
|
20231020,164000,398969301,1797,1797,1797,1797,0
|
|
20231020,163900,398969301,1797,1797,1797,1797,0
|
|
20231020,163800,398969301,1797,1797,1797,1797,0
|
|
20231020,163700,398969301,1797,1797,1797,1797,0
|
|
20231020,163600,398969301,1797,1797,1797,1797,0
|
|
20231020,163500,398969301,1797,1797,1797,1797,0
|
|
20231020,163400,398969301,1797,1797,1797,1797,0
|
|
20231020,163300,398969301,1797,1797,1797,1797,0
|
|
20231020,163200,398969301,1797,1797,1797,1797,0
|
|
20231020,163100,398969301,1797,1797,1797,1797,0
|
|
20231020,163000,398969301,1797,1797,1797,1797,0
|
|
20231020,162900,398969301,1797,1797,1797,1797,0
|
|
20231020,162800,398969301,1797,1797,1797,1797,0
|
|
20231020,162700,398969301,1797,1797,1797,1797,0
|
|
20231020,162600,398969301,1797,1797,1797,1797,0
|
|
20231020,162500,398969301,1797,1797,1797,1797,0
|
|
20231020,162400,398969301,1797,1797,1797,1797,0
|
|
20231020,162300,398969301,1797,1797,1797,1797,0
|
|
20231020,162200,398969301,1797,1797,1797,1797,0
|
|
20231020,162100,398969301,1797,1797,1797,1797,0
|
|
20231020,162000,398969301,1797,1797,1797,1797,0
|
|
20231020,161900,398969301,1797,1797,1797,1797,0
|
|
20231020,161800,398969301,1797,1797,1797,1797,0
|
|
20231020,161700,398969301,1797,1797,1797,1797,3712
|
|
20231020,161600,398969301,1797,1797,1797,1797,0
|
|
20231020,161500,398969301,1797,1797,1797,1797,0
|
|
20231020,161400,398969301,1797,1797,1797,1797,0
|
|
20231020,161300,398969301,1797,1797,1797,1797,0
|
|
20231020,161200,398969301,1797,1797,1797,1797,0
|
|
20231020,161100,398969301,1797,1797,1797,1797,0
|
|
20231020,161000,398969301,1797,1797,1797,1797,0
|
|
20231020,160900,398969301,1797,1797,1797,1797,0
|
|
20231020,160800,398969301,1797,1797,1797,1797,0
|
|
20231020,160700,398969301,1797,1797,1797,1797,0
|
|
20231020,160600,398969301,1797,1797,1797,1797,0
|
|
20231020,160500,398969301,1797,1797,1797,1797,0
|
|
20231020,160400,398969301,1797,1797,1797,1797,0
|
|
20231020,160300,398969301,1797,1797,1797,1797,0
|
|
20231020,160200,398969301,1797,1797,1797,1797,0
|
|
20231020,160100,398969301,1797,1797,1797,1797,0
|
|
20231020,160000,398969301,1797,1797,1797,1797,0
|
|
20231020,155900,398969301,1797,1797,1797,1797,0
|
|
20231020,155800,398969301,1797,1797,1797,1797,0
|
|
20231020,155700,398969301,1797,1797,1797,1797,0
|
|
20231020,155600,398969301,1797,1797,1797,1797,0
|
|
20231020,155500,398969301,1797,1797,1797,1797,0
|
|
20231020,155400,398969301,1797,1797,1797,1797,0
|
|
20231020,155300,398969301,1797,1797,1797,1797,0
|
|
20231020,155200,398969301,1797,1797,1797,1797,0
|
|
20231020,155100,398969301,1797,1797,1797,1797,0
|
|
20231020,155000,398969301,1797,1797,1797,1797,0
|
|
20231020,154900,398969301,1797,1797,1797,1797,0
|
|
20231020,154800,398969301,1797,1797,1797,1797,0
|
|
20231020,154700,398969301,1797,1797,1797,1797,3712
|
|
20231020,154600,398969301,1797,1797,1797,1797,0
|
|
20231020,154500,398969301,1797,1797,1797,1797,0
|
|
20231020,154400,398969301,1797,1797,1797,1797,0
|
|
20231020,154300,398969301,1797,1797,1797,1797,0
|
|
20231020,154200,398969301,1797,1797,1797,1797,0
|
|
20231020,154100,398969301,1797,1797,1797,1797,0
|
|
20231020,154000,398969301,1797,1797,1797,1797,0
|
|
20231020,153900,398969301,1797,1797,1797,1797,0
|
|
20231020,153800,398969301,1797,1797,1797,1797,0
|
|
20231020,153700,398969301,1797,1797,1797,1797,0
|
|
20231020,153600,398969301,1797,1797,1797,1797,0
|
|
20231020,153500,398969301,1797,1797,1797,1797,0
|
|
20231020,153400,398969301,1797,1797,1797,1797,0
|
|
20231020,153300,398969301,1797,1797,1797,1797,0
|
|
20231020,153200,398969301,1797,1797,1797,1797,0
|
|
20231020,153100,398969301,1797,1797,1797,1797,0
|
|
20231020,153000,398969301,1797,1797,1797,1797,3712
|
|
20231020,152900,392298837,1799,1799,1799,1799,0
|
|
20231020,152800,392298837,1799,1799,1799,1799,0
|
|
20231020,152700,392298837,1799,1799,1799,1799,0
|
|
20231020,152600,392298837,1799,1799,1799,1799,0
|
|
20231020,152500,392298837,1799,1799,1799,1799,0
|
|
20231020,152400,392298837,1799,1799,1799,1799,0
|
|
20231020,152300,392298837,1799,1799,1799,1799,0
|
|
20231020,152200,392298837,1799,1799,1799,1799,0
|
|
20231020,152100,392298837,1799,1799,1799,1799,0
|
|
20231020,152000,392298837,1799,1799,1799,1799,0
|
|
20231020,151900,392298837,1799,1799,1800,1797,1315
|
|
20231020,151800,389934790,1800,1800,1800,1800,1
|
|
20231020,151700,389932990,1800,1800,1800,1800,20
|
|
20231020,151600,389896990,1800,1800,1800,1800,302
|
|
20231020,151500,389353390,1800,1800,1800,1800,861
|
|
20231020,151400,387803590,1800,1800,1800,1800,50
|
|
20231020,151300,387713590,1798,1801,1801,1798,4793
|
|
20231020,151200,379094501,1805,1805,1805,1805,0
|
|
20231020,151100,379094501,1805,1805,1805,1805,13
|
|
20231020,151000,379071036,1805,1805,1805,1805,863
|
|
20231020,150900,377513321,1805,1805,1805,1805,1002
|
|
20231020,150800,375704711,1806,1806,1806,1806,100
|
|
20231020,150700,375524111,1806,1806,1806,1806,2
|
|
20231020,150600,375520499,1796,1798,1798,1796,56
|
|
20231020,150500,375419918,1798,1803,1803,1797,3518
|
|
20231020,150400,369093658,1807,1807,1807,1807,1000
|
|
20231020,150300,367286658,1807,1807,1807,1803,12
|
|
20231020,150200,367265014,1803,1803,1803,1803,0
|
|
20231020,150100,367265014,1803,1803,1803,1803,0
|
|
20231020,150000,367265014,1803,1807,1807,1803,1400
|
|
20231020,145900,364736772,1807,1806,1807,1805,234
|
|
20231020,145800,364314200,1806,1805,1806,1805,81
|
|
20231020,145700,364167994,1805,1805,1805,1805,1000
|
|
20231020,145600,362362994,1806,1805,1806,1805,282
|
|
20231020,145500,361853983,1806,1805,1806,1805,144
|
|
20231020,145400,361594062,1808,1806,1808,1806,52
|
|
20231020,145300,361500146,1806,1808,1808,1806,251
|
|
20231020,145200,361046438,1805,1806,1806,1805,1000
|
|
20231020,145100,359240475,1808,1806,1808,1806,158
|
|
20231020,145000,358954937,1806,1806,1806,1806,0
|
|
20231020,144900,358954937,1806,1806,1807,1806,2500
|
|
20231020,144800,354439660,1806,1808,1808,1806,101
|
|
20231020,144700,354257239,1806,1806,1806,1806,0
|
|
20231020,144600,354257239,1806,1806,1806,1806,450
|
|
20231020,144500,353444539,1807,1807,1807,1807,0
|
|
20231020,144400,353444539,1807,1806,1807,1806,530
|
|
20231020,144300,352487329,1807,1807,1807,1807,6272
|
|
20231020,144200,341153825,1809,1809,1809,1809,0
|
|
20231020,144100,341153825,1809,1809,1809,1809,0
|
|
20231020,144000,341153825,1809,1809,1809,1809,2
|
|
20231020,143900,341150207,1809,1809,1809,1809,0
|
|
20231020,143800,341150207,1809,1809,1809,1809,0
|
|
20231020,143700,341150207,1809,1809,1809,1809,5
|
|
20231020,143600,341141162,1811,1811,1811,1811,0
|
|
20231020,143500,341141162,1811,1808,1811,1807,3320
|
|
20231020,143400,335141866,1811,1811,1811,1811,35
|
|
20231020,143300,335078481,1811,1811,1811,1811,0
|
|
20231020,143200,335078481,1811,1811,1811,1811,0
|
|
20231020,143100,335078481,1811,1811,1811,1811,0
|
|
20231020,143000,335078481,1811,1811,1811,1811,0
|
|
20231020,142900,335078481,1811,1811,1811,1811,0
|
|
20231020,142800,335078481,1811,1811,1811,1811,0
|
|
20231020,142700,335078481,1811,1811,1811,1811,0
|
|
20231020,142600,335078481,1811,1811,1811,1811,0
|
|
20231020,142500,335078481,1811,1811,1811,1811,0
|
|
20231020,142400,335078481,1811,1811,1811,1811,0
|
|
20231020,142300,335078481,1811,1811,1811,1811,1
|
|
20231020,142200,335076670,1807,1807,1807,1806,653
|
|
20231020,142100,333896796,1809,1809,1809,1809,127
|
|
20231020,142000,333667053,1812,1812,1812,1812,0
|
|
20231020,141900,333667053,1812,1812,1812,1812,30
|
|
20231020,141800,333612693,1812,1812,1812,1812,3
|
|
20231020,141700,333607257,1813,1813,1813,1813,0
|
|
20231020,141600,333607257,1813,1813,1813,1813,0
|
|
20231020,141500,333607257,1813,1813,1813,1813,0
|
|
20231020,141400,333607257,1813,1813,1813,1813,0
|
|
20231020,141300,333607257,1813,1813,1813,1813,0
|
|
20231020,141200,333607257,1813,1813,1813,1813,0
|
|
20231020,141100,333607257,1813,1813,1813,1813,1
|
|
20231020,141000,333605444,1807,1808,1808,1807,108
|
|
20231020,140900,333410284,1813,1813,1813,1813,1
|
|
20231020,140800,333408471,1809,1809,1809,1809,1
|
|
20231020,140700,333406662,1809,1813,1813,1809,8
|
|
20231020,140600,333392186,1807,1808,1808,1807,29
|
|
20231020,140500,333339777,1813,1809,1813,1809,8
|
|
20231020,140400,333325301,1813,1809,1813,1809,11
|
|
20231020,140300,333305398,1813,1809,1813,1809,177
|
|
20231020,140200,332985201,1814,1814,1814,1814,100
|
|
20231020,140100,332803801,1814,1814,1814,1814,0
|
|
20231020,140000,332803801,1814,1814,1814,1814,1
|
|
20231020,135900,332801987,1807,1807,1807,1807,0
|
|
20231020,135800,332801987,1807,1812,1812,1807,1771
|
|
20231020,135700,329600680,1814,1814,1814,1814,321
|
|
20231020,135600,329018386,1815,1815,1815,1815,200
|
|
20231020,135500,328655386,1815,1815,1815,1815,0
|
|
20231020,135400,328655386,1815,1814,1815,1814,82
|
|
20231020,135300,328506635,1815,1815,1815,1815,0
|
|
20231020,135200,328506635,1815,1815,1815,1815,0
|
|
20231020,135100,328506635,1815,1815,1815,1815,0
|
|
20231020,135000,328506635,1815,1815,1815,1815,0
|
|
20231020,134900,328506635,1815,1815,1815,1815,1
|
|
20231020,134800,328504820,1815,1815,1815,1815,0
|
|
20231020,134700,328504820,1815,1815,1815,1815,0
|
|
20231020,134600,328504820,1815,1815,1815,1815,0
|
|
20231020,134500,328504820,1815,1815,1815,1815,1300
|
|
20231020,134400,326145320,1815,1815,1815,1815,18
|
|
20231020,134300,326112650,1815,1815,1815,1815,1
|
|
20231020,134200,326110835,1811,1811,1811,1811,4
|
|
20231020,134100,326103591,1815,1814,1815,1810,1056
|
|
20231020,134000,324188806,1814,1814,1814,1814,1
|
|
20231020,133900,324186992,1805,1810,1810,1805,275
|
|
20231020,133800,323690585,1814,1814,1814,1814,0
|
|
20231020,133700,323690585,1814,1814,1814,1814,1163
|
|
20231020,133600,321580903,1814,1814,1814,1814,159
|
|
20231020,133500,321292477,1816,1816,1817,1816,308
|
|
20231020,133400,320733148,1815,1817,1817,1815,2100
|
|
20231020,133300,316921448,1815,1815,1815,1815,0
|
|
20231020,133200,316921448,1815,1814,1815,1814,1004
|
|
20231020,133100,315099288,1810,1808,1810,1808,8056
|
|
20231020,133000,300522587,1808,1805,1808,1805,5392
|
|
20231020,132900,290787009,1805,1805,1805,1805,100
|
|
20231020,132800,290606509,1806,1806,1806,1806,0
|
|
20231020,132700,290606509,1806,1806,1806,1806,0
|
|
20231020,132600,290606509,1806,1806,1806,1806,0
|
|
20231020,132500,290606509,1806,1806,1806,1806,0
|
|
20231020,132400,290606509,1806,1806,1806,1806,1
|
|
20231020,132300,290604703,1805,1805,1805,1805,10
|
|
20231020,132200,290586653,1806,1806,1806,1806,0
|
|
20231020,132100,290586653,1806,1806,1806,1806,0
|
|
20231020,132000,290586653,1806,1806,1806,1806,1
|
|
20231020,131900,290584847,1804,1804,1804,1804,0
|
|
20231020,131800,290584847,1804,1804,1804,1804,1
|
|
20231020,131700,290583043,1808,1808,1808,1808,1
|
|
20231020,131600,290581235,1804,1797,1804,1797,14739
|
|
20231020,131500,264048897,1798,1798,1798,1798,0
|
|
20231020,131400,264048897,1798,1798,1798,1798,10
|
|
20231020,131300,264030917,1797,1797,1797,1797,45
|
|
20231020,131200,263950052,1798,1797,1798,1797,34
|
|
20231020,131100,263888940,1796,1797,1797,1796,100
|
|
20231020,131000,263709271,1799,1799,1799,1799,0
|
|
20231020,130900,263709271,1799,1797,1799,1797,32
|
|
20231020,130800,263651765,1797,1796,1797,1796,103
|
|
20231020,130700,263466676,1797,1797,1797,1797,600
|
|
20231020,130600,262388476,1797,1797,1799,1797,655
|
|
20231020,130500,261211241,1797,1797,1797,1797,100
|
|
20231020,130400,261031541,1797,1797,1797,1797,0
|
|
20231020,130300,261031541,1797,1797,1797,1797,0
|
|
20231020,130200,261031541,1797,1797,1797,1797,0
|
|
20231020,130100,261031541,1797,1797,1797,1797,251
|
|
20231020,130000,260580494,1797,1796,1797,1793,137
|
|
20231020,125900,260334829,1795,1792,1795,1792,4767
|
|
20231020,125800,251786471,1792,1792,1792,1792,890
|
|
20231020,125700,250191591,1793,1793,1793,1793,0
|
|
20231020,125600,250191591,1793,1793,1793,1793,1
|
|
20231020,125500,250189798,1789,1789,1789,1789,0
|
|
20231020,125400,250189798,1789,1789,1789,1789,0
|
|
20231020,125300,250189798,1789,1790,1790,1789,301
|
|
20231020,125200,249651306,1788,1788,1788,1788,0
|
|
20231020,125100,249651306,1788,1788,1788,1788,0
|
|
20231020,125000,249651306,1788,1793,1793,1788,701
|
|
20231020,124900,248396790,1793,1792,1793,1792,303
|
|
20231020,124800,247853813,1790,1790,1790,1790,79
|
|
20231020,124700,247712403,1790,1790,1790,1790,0
|
|
20231020,124600,247712403,1790,1790,1790,1790,40
|
|
20231020,124500,247640803,1790,1790,1790,1790,0
|
|
20231020,124400,247640803,1790,1790,1790,1790,0
|
|
20231020,124300,247640803,1790,1790,1790,1790,0
|
|
20231020,124200,247640803,1790,1790,1790,1790,3
|
|
20231020,124100,247635433,1790,1790,1790,1790,4
|
|
20231020,124000,247628273,1790,1790,1790,1790,491
|
|
20231020,123900,246749383,1790,1790,1790,1790,0
|
|
20231020,123800,246749383,1790,1790,1790,1790,1268
|
|
20231020,123700,244479663,1790,1790,1790,1790,0
|
|
20231020,123600,244479663,1790,1789,1790,1789,19
|
|
20231020,123500,244445671,1789,1789,1789,1789,0
|
|
20231020,123400,244445671,1789,1789,1789,1789,0
|
|
20231020,123300,244445671,1789,1789,1789,1789,0
|
|
20231020,123200,244445671,1789,1789,1789,1789,6
|
|
20231020,123100,244434937,1790,1790,1790,1790,0
|
|
20231020,123000,244434937,1790,1789,1790,1789,88
|
|
20231020,122900,244277504,1789,1789,1789,1789,0
|
|
20231020,122800,244277504,1789,1789,1789,1789,330
|
|
20231020,122700,243687134,1789,1789,1789,1789,0
|
|
20231020,122600,243687134,1789,1789,1789,1789,0
|
|
20231020,122500,243687134,1789,1789,1789,1789,4
|
|
20231020,122400,243679978,1789,1789,1789,1789,0
|
|
20231020,122300,243679978,1789,1789,1789,1789,0
|
|
20231020,122200,243679978,1789,1789,1789,1789,0
|
|
20231020,122100,243679978,1789,1789,1789,1789,0
|
|
20231020,122000,243679978,1789,1789,1789,1789,0
|
|
20231020,121900,243679978,1789,1789,1789,1789,0
|
|
20231020,121800,243679978,1789,1789,1789,1789,0
|
|
20231020,121700,243679978,1789,1789,1789,1789,2
|
|
20231020,121600,243676400,1789,1789,1789,1789,5
|
|
20231020,121500,243667455,1790,1790,1790,1790,0
|
|
20231020,121400,243667455,1790,1790,1790,1790,0
|
|
20231020,121300,243667455,1790,1789,1790,1787,165
|
|
20231020,121200,243372594,1790,1790,1790,1790,0
|
|
20231020,121100,243372594,1790,1790,1790,1790,0
|
|
20231020,121000,243372594,1790,1790,1790,1790,1
|
|
20231020,120900,243370804,1791,1791,1791,1791,1
|
|
20231020,120800,243369013,1791,1791,1791,1791,0
|
|
20231020,120700,243369013,1791,1791,1791,1786,767
|
|
20231020,120600,241999118,1792,1792,1792,1792,0
|
|
20231020,120500,241999118,1792,1792,1792,1792,1
|
|
20231020,120400,241997326,1792,1792,1792,1792,4
|
|
20231020,120300,241990158,1786,1786,1786,1786,0
|
|
20231020,120200,241990158,1786,1786,1786,1786,70
|
|
20231020,120100,241865138,1786,1792,1793,1786,251
|
|
20231020,120000,241415202,1786,1786,1786,1786,0
|
|
20231020,115900,241415202,1786,1789,1791,1786,3919
|
|
20231020,115800,234405302,1789,1788,1789,1788,1575
|
|
20231020,115700,231589044,1787,1787,1787,1787,1000
|
|
20231020,115600,229802044,1788,1785,1788,1785,101
|
|
20231020,115500,229621756,1785,1785,1785,1785,563
|
|
20231020,115400,228616801,1785,1785,1785,1785,0
|
|
20231020,115300,228616801,1785,1785,1785,1785,147
|
|
20231020,115200,228354406,1785,1785,1785,1785,0
|
|
20231020,115100,228354406,1785,1786,1788,1785,1101
|
|
20231020,115000,226388374,1788,1788,1788,1788,1
|
|
20231020,114900,226386586,1788,1788,1788,1788,0
|
|
20231020,114800,226386586,1788,1788,1788,1788,0
|
|
20231020,114700,226386586,1788,1788,1788,1788,1
|
|
20231020,114600,226384798,1786,1786,1786,1786,1579
|
|
20231020,114500,223564704,1786,1787,1787,1786,1712
|
|
20231020,114400,220505591,1787,1787,1787,1787,0
|
|
20231020,114300,220505591,1787,1787,1787,1787,321
|
|
20231020,114200,219931964,1787,1787,1787,1787,26
|
|
20231020,114100,219885502,1788,1788,1788,1788,0
|
|
20231020,114000,219885502,1788,1788,1788,1788,718
|
|
20231020,113900,218601718,1789,1789,1789,1789,311
|
|
20231020,113800,218045339,1790,1790,1790,1790,0
|
|
20231020,113700,218045339,1790,1790,1790,1790,0
|
|
20231020,113600,218045339,1790,1790,1790,1790,0
|
|
20231020,113500,218045339,1790,1790,1790,1790,5
|
|
20231020,113400,218036389,1792,1792,1792,1792,0
|
|
20231020,113300,218036389,1792,1792,1792,1792,0
|
|
20231020,113200,218036389,1792,1792,1792,1792,8
|
|
20231020,113100,218022053,1789,1789,1789,1789,195
|
|
20231020,113000,217673198,1791,1791,1791,1791,0
|
|
20231020,112900,217673198,1791,1791,1791,1789,405
|
|
20231020,112800,216948360,1792,1792,1792,1792,0
|
|
20231020,112700,216948360,1792,1792,1792,1792,8
|
|
20231020,112600,216934024,1792,1792,1792,1792,0
|
|
20231020,112500,216934024,1792,1792,1792,1792,19
|
|
20231020,112400,216899976,1793,1793,1793,1793,0
|
|
20231020,112300,216899976,1793,1791,1793,1790,1333
|
|
20231020,112200,214511776,1791,1791,1791,1791,61
|
|
20231020,112100,214402525,1791,1791,1791,1791,88
|
|
20231020,112000,214244917,1791,1791,1791,1791,0
|
|
20231020,111900,214244917,1791,1791,1791,1791,0
|
|
20231020,111800,214244917,1791,1791,1791,1791,0
|
|
20231020,111700,214244917,1791,1791,1791,1791,0
|
|
20231020,111600,214244917,1791,1791,1791,1791,109
|
|
20231020,111500,214049698,1792,1792,1792,1792,44
|
|
20231020,111400,213970850,1792,1792,1792,1792,1
|
|
20231020,111300,213969058,1792,1792,1792,1792,0
|
|
20231020,111200,213969058,1792,1792,1792,1792,5
|
|
20231020,111100,213960098,1792,1792,1792,1792,1
|
|
20231020,111000,213958306,1792,1792,1792,1792,10
|
|
20231020,110900,213940386,1792,1792,1792,1792,30
|
|
20231020,110800,213886626,1792,1792,1792,1792,15
|
|
20231020,110700,213859746,1792,1792,1792,1792,20
|
|
20231020,110600,213823906,1792,1792,1792,1792,0
|
|
20231020,110500,213823906,1792,1792,1792,1792,0
|
|
20231020,110400,213823906,1792,1792,1792,1792,0
|
|
20231020,110300,213823906,1792,1792,1792,1792,24
|
|
20231020,110200,213780898,1790,1791,1791,1790,3
|
|
20231020,110100,213775527,1792,1792,1792,1792,0
|
|
20231020,110000,213775527,1792,1792,1792,1792,2
|
|
20231020,105900,213771943,1792,1792,1792,1792,10
|
|
20231020,105800,213754023,1792,1792,1792,1792,0
|
|
20231020,105700,213754023,1792,1792,1792,1792,0
|
|
20231020,105600,213754023,1792,1792,1792,1792,69
|
|
20231020,105500,213630375,1788,1790,1790,1788,250
|
|
20231020,105400,213183255,1790,1792,1793,1790,200
|
|
20231020,105300,212824905,1793,1790,1793,1790,1000
|
|
20231020,105200,211033755,1790,1790,1790,1790,0
|
|
20231020,105100,211033755,1790,1790,1790,1790,2
|
|
20231020,105000,211030175,1790,1790,1790,1790,13
|
|
20231020,104900,211006905,1788,1789,1789,1788,3208
|
|
20231020,104800,205270996,1789,1789,1789,1789,3199
|
|
20231020,104700,199547985,1789,1789,1789,1789,0
|
|
20231020,104600,199547985,1789,1789,1789,1789,34
|
|
20231020,104500,199487159,1789,1789,1789,1789,20
|
|
20231020,104400,199451379,1789,1789,1789,1789,57
|
|
20231020,104300,199349406,1788,1788,1788,1788,0
|
|
20231020,104200,199349406,1788,1788,1788,1788,1
|
|
20231020,104100,199347618,1788,1788,1788,1788,350
|
|
20231020,104000,198721818,1788,1788,1788,1788,100
|
|
20231020,103900,198543018,1788,1789,1789,1788,1140
|
|
20231020,103800,196504558,1789,1789,1789,1789,0
|
|
20231020,103700,196504558,1789,1788,1789,1788,258
|
|
20231020,103600,196043253,1788,1788,1788,1788,0
|
|
20231020,103500,196043253,1788,1788,1788,1788,0
|
|
20231020,103400,196043253,1788,1788,1788,1788,3
|
|
20231020,103300,196037889,1788,1788,1788,1788,244
|
|
20231020,103200,195601617,1788,1788,1788,1788,3
|
|
20231020,103100,195596253,1788,1787,1788,1787,44
|
|
20231020,103000,195517590,1788,1788,1788,1788,0
|
|
20231020,102900,195517590,1788,1788,1788,1788,0
|
|
20231020,102800,195517590,1788,1788,1788,1788,1
|
|
20231020,102700,195515802,1785,1785,1785,1785,0
|
|
20231020,102600,195515802,1785,1785,1785,1785,64
|
|
20231020,102500,195401562,1785,1785,1785,1785,0
|
|
20231020,102400,195401562,1785,1786,1786,1785,1034
|
|
20231020,102300,193555839,1785,1786,1786,1785,1717
|
|
20231020,102200,190490828,1786,1788,1788,1785,1857
|
|
20231020,102100,187176005,1785,1786,1786,1785,319
|
|
20231020,102000,186606556,1787,1787,1787,1787,43
|
|
20231020,101900,186529715,1788,1788,1788,1788,22
|
|
20231020,101800,186490379,1789,1789,1789,1789,16
|
|
20231020,101700,186461755,1785,1785,1785,1785,0
|
|
20231020,101600,186461755,1785,1786,1786,1785,2000
|
|
20231020,101500,182889757,1786,1786,1786,1786,0
|
|
20231020,101400,182889757,1786,1786,1786,1786,855
|
|
20231020,101300,181362727,1786,1787,1789,1786,345
|
|
20231020,101200,180746550,1789,1787,1789,1787,100
|
|
20231020,101100,180567785,1787,1787,1787,1787,449
|
|
20231020,101000,179765422,1787,1787,1787,1787,559
|
|
20231020,100900,178766489,1787,1786,1787,1786,51
|
|
20231020,100800,178675402,1786,1786,1786,1786,782
|
|
20231020,100700,177278750,1787,1787,1787,1787,5
|
|
20231020,100600,177269815,1787,1787,1787,1787,320
|
|
20231020,100500,176697975,1787,1787,1787,1787,405
|
|
20231020,100400,175974240,1787,1787,1787,1787,36
|
|
20231020,100300,175909908,1787,1786,1787,1786,188
|
|
20231020,100200,175574013,1787,1787,1787,1787,535
|
|
20231020,100100,174617968,1787,1787,1787,1786,989
|
|
20231020,100000,172851125,1787,1787,1787,1787,29
|
|
20231020,095900,172799302,1787,1786,1787,1786,2015
|
|
20231020,095800,169200497,1787,1787,1787,1787,557
|
|
20231020,095700,168205138,1787,1787,1787,1787,11
|
|
20231020,095600,168185481,1787,1787,1787,1787,105
|
|
20231020,095500,167997846,1787,1786,1787,1785,1484
|
|
20231020,095400,165347490,1786,1785,1786,1784,251
|
|
20231020,095300,164899661,1785,1784,1786,1784,1047
|
|
20231020,095200,163030685,1784,1784,1784,1784,0
|
|
20231020,095100,163030685,1784,1784,1784,1784,0
|
|
20231020,095000,163030685,1784,1786,1786,1784,6657
|
|
20231020,094900,151152608,1786,1787,1787,1786,2
|
|
20231020,094800,151149035,1786,1786,1786,1786,1000
|
|
20231020,094700,149363035,1786,1786,1786,1786,16
|
|
20231020,094600,149334459,1786,1786,1786,1786,0
|
|
20231020,094500,149334459,1786,1786,1786,1786,123
|
|
20231020,094400,149114781,1786,1787,1787,1785,1025
|
|
20231020,094300,147284178,1786,1786,1787,1786,338
|
|
20231020,094200,146680410,1787,1786,1787,1786,396
|
|
20231020,094100,145972854,1787,1787,1787,1787,38
|
|
20231020,094000,145904948,1788,1788,1789,1788,512
|
|
20231020,093900,144989491,1788,1789,1789,1788,187
|
|
20231020,093800,144655134,1786,1786,1786,1786,337
|
|
20231020,093700,144053252,1786,1786,1786,1786,0
|
|
20231020,093600,144053252,1786,1786,1786,1786,373
|
|
20231020,093500,143387074,1786,1788,1788,1786,163
|
|
20231020,093400,143095698,1788,1789,1789,1788,5
|
|
20231020,093300,143086755,1789,1789,1789,1789,0
|
|
20231020,093200,143086755,1789,1789,1789,1785,833
|
|
20231020,093100,141597495,1785,1785,1785,1785,94
|
|
20231020,093000,141429705,1786,1789,1789,1786,4194
|
|
20231020,092900,133927334,1789,1787,1789,1786,782
|
|
20231020,092800,132529974,1787,1788,1788,1787,509
|
|
20231020,092700,131620362,1788,1792,1792,1788,3171
|
|
20231020,092600,125945817,1792,1791,1792,1790,1148
|
|
20231020,092500,123889458,1790,1790,1790,1790,0
|
|
20231020,092400,123889458,1790,1790,1790,1790,0
|
|
20231020,092300,123889458,1790,1791,1791,1790,3200
|
|
20231020,092200,118161374,1791,1791,1791,1790,2231
|
|
20231020,092100,114167758,1791,1792,1792,1790,1674
|
|
20231020,092000,111169630,1792,1795,1795,1792,2428
|
|
20231020,091900,106816226,1795,1795,1795,1795,3
|
|
20231020,091800,106810841,1795,1795,1795,1795,10
|
|
20231020,091700,106792891,1795,1795,1795,1795,160
|
|
20231020,091600,106505691,1795,1797,1797,1795,558
|
|
20231020,091500,105503606,1796,1797,1797,1796,83
|
|
20231020,091400,105354531,1796,1796,1797,1796,1801
|
|
20231020,091300,102119925,1795,1797,1797,1795,334
|
|
20231020,091200,101520215,1796,1802,1802,1796,31997
|
|
20231020,091100,43918286,1802,1804,1804,1802,3516
|
|
20231020,091000,37579091,1804,1804,1804,1804,1184
|
|
20231020,090900,35443155,1811,1805,1811,1803,2670
|
|
20231020,090800,30626969,1806,1808,1808,1806,421
|
|
20231020,090700,29866233,1808,1811,1811,1808,4436
|
|
20231020,090600,21844169,1811,1809,1818,1809,1432
|
|
20231020,090500,19245575,1809,1818,1818,1809,18
|
|
20231020,090400,19213004,1819,1809,1819,1808,1935
|
|
20231020,090300,15711091,1809,1808,1809,1808,709
|
|
20231020,090200,14429209,1808,1820,1820,1808,1735
|
|
20231020,090100,11289564,1820,1820,1820,1820,1
|
|
20231020,090000,11287744,1808,1808,1808,1808,6223
|