598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,185500,1430623721,1840,1840,1840,1840,9120
|
|
20231115,185400,1430623721,1840,1840,1840,1840,0
|
|
20231115,185300,1430623721,1840,1840,1840,1840,0
|
|
20231115,185200,1430623721,1840,1840,1840,1840,0
|
|
20231115,185100,1430623721,1840,1840,1840,1840,0
|
|
20231115,185000,1430623721,1840,1840,1840,1840,0
|
|
20231115,184900,1430623721,1840,1840,1840,1840,0
|
|
20231115,184800,1430623721,1840,1840,1840,1840,0
|
|
20231115,184700,1430623721,1840,1840,1840,1840,0
|
|
20231115,184600,1430623721,1840,1840,1840,1840,0
|
|
20231115,184500,1430623721,1840,1840,1840,1840,0
|
|
20231115,184400,1430623721,1840,1840,1840,1840,0
|
|
20231115,184300,1430623721,1840,1840,1840,1840,0
|
|
20231115,184200,1430623721,1840,1840,1840,1840,0
|
|
20231115,184100,1430623721,1840,1840,1840,1840,0
|
|
20231115,184000,1430623721,1840,1840,1840,1840,0
|
|
20231115,183900,1430623721,1840,1840,1840,1840,0
|
|
20231115,183800,1430623721,1840,1840,1840,1840,0
|
|
20231115,183700,1430623721,1840,1840,1840,1840,0
|
|
20231115,183600,1430623721,1840,1840,1840,1840,0
|
|
20231115,183500,1430623721,1840,1840,1840,1840,0
|
|
20231115,183400,1430623721,1840,1840,1840,1840,0
|
|
20231115,183300,1430623721,1840,1840,1840,1840,0
|
|
20231115,183200,1430623721,1840,1840,1840,1840,0
|
|
20231115,183100,1430623721,1840,1840,1840,1840,0
|
|
20231115,183000,1430623721,1840,1840,1840,1840,0
|
|
20231115,182900,1430623721,1840,1840,1840,1840,0
|
|
20231115,182800,1430623721,1840,1840,1840,1840,0
|
|
20231115,182700,1430623721,1840,1840,1840,1840,0
|
|
20231115,182600,1430623721,1840,1840,1840,1840,0
|
|
20231115,182500,1430623721,1840,1840,1840,1840,9120
|
|
20231115,182400,1430623721,1840,1840,1840,1840,0
|
|
20231115,182300,1430623721,1840,1840,1840,1840,0
|
|
20231115,182200,1430623721,1840,1840,1840,1840,0
|
|
20231115,182100,1430623721,1840,1840,1840,1840,0
|
|
20231115,182000,1430623721,1840,1840,1840,1840,0
|
|
20231115,181900,1430623721,1840,1840,1840,1840,0
|
|
20231115,181800,1430623721,1840,1840,1840,1840,0
|
|
20231115,181700,1430623721,1840,1840,1840,1840,0
|
|
20231115,181600,1430623721,1840,1840,1840,1840,0
|
|
20231115,181500,1430623721,1840,1840,1840,1840,0
|
|
20231115,181400,1430623721,1840,1840,1840,1840,0
|
|
20231115,181300,1430623721,1840,1840,1840,1840,0
|
|
20231115,181200,1430623721,1840,1840,1840,1840,0
|
|
20231115,181100,1430623721,1840,1840,1840,1840,0
|
|
20231115,181000,1430623721,1840,1840,1840,1840,0
|
|
20231115,180900,1430623721,1840,1840,1840,1840,0
|
|
20231115,180800,1430623721,1840,1840,1840,1840,0
|
|
20231115,180700,1430623721,1840,1840,1840,1840,0
|
|
20231115,180600,1430623721,1840,1840,1840,1840,0
|
|
20231115,180500,1430623721,1840,1840,1840,1840,0
|
|
20231115,180400,1430623721,1840,1840,1840,1840,0
|
|
20231115,180300,1430623721,1840,1840,1840,1840,0
|
|
20231115,180200,1430623721,1840,1840,1840,1840,0
|
|
20231115,180100,1430623721,1840,1840,1840,1840,0
|
|
20231115,180000,1430623721,1840,1840,1840,1840,0
|
|
20231115,175900,1430623721,1840,1840,1840,1840,0
|
|
20231115,175800,1430623721,1840,1840,1840,1840,0
|
|
20231115,175700,1430623721,1840,1840,1840,1840,0
|
|
20231115,175600,1430623721,1840,1840,1840,1840,0
|
|
20231115,175500,1430623721,1840,1840,1840,1840,9120
|
|
20231115,175400,1430623721,1840,1840,1840,1840,0
|
|
20231115,175300,1430623721,1840,1840,1840,1840,0
|
|
20231115,175200,1430623721,1840,1840,1840,1840,0
|
|
20231115,175100,1430623721,1840,1840,1840,1840,0
|
|
20231115,175000,1430623721,1840,1840,1840,1840,0
|
|
20231115,174900,1430623721,1840,1840,1840,1840,0
|
|
20231115,174800,1430623721,1840,1840,1840,1840,0
|
|
20231115,174700,1430623721,1840,1840,1840,1840,0
|
|
20231115,174600,1430623721,1840,1840,1840,1840,0
|
|
20231115,174500,1430623721,1840,1840,1840,1840,0
|
|
20231115,174400,1430623721,1840,1840,1840,1840,0
|
|
20231115,174300,1430623721,1840,1840,1840,1840,0
|
|
20231115,174200,1430623721,1840,1840,1840,1840,0
|
|
20231115,174100,1430623721,1840,1840,1840,1840,0
|
|
20231115,174000,1430623721,1840,1840,1840,1840,0
|
|
20231115,173900,1430623721,1840,1840,1840,1840,0
|
|
20231115,173800,1430623721,1840,1840,1840,1840,0
|
|
20231115,173700,1430623721,1840,1840,1840,1840,0
|
|
20231115,173600,1430623721,1840,1840,1840,1840,0
|
|
20231115,173500,1430623721,1840,1840,1840,1840,0
|
|
20231115,173400,1430623721,1840,1840,1840,1840,0
|
|
20231115,173300,1430623721,1840,1840,1840,1840,0
|
|
20231115,173200,1430623721,1840,1840,1840,1840,0
|
|
20231115,173100,1430623721,1840,1840,1840,1840,0
|
|
20231115,173000,1430623721,1840,1840,1840,1840,0
|
|
20231115,172900,1430623721,1840,1840,1840,1840,0
|
|
20231115,172800,1430623721,1840,1840,1840,1840,0
|
|
20231115,172700,1430623721,1840,1840,1840,1840,0
|
|
20231115,172600,1430623721,1840,1840,1840,1840,0
|
|
20231115,172500,1430623721,1840,1840,1840,1840,9120
|
|
20231115,172400,1430623721,1840,1840,1840,1840,0
|
|
20231115,172300,1430623721,1840,1840,1840,1840,0
|
|
20231115,172200,1430623721,1840,1840,1840,1840,0
|
|
20231115,172100,1430623721,1840,1840,1840,1840,0
|
|
20231115,172000,1430623721,1840,1840,1840,1840,0
|
|
20231115,171900,1430623721,1840,1840,1840,1840,0
|
|
20231115,171800,1430623721,1840,1840,1840,1840,0
|
|
20231115,171700,1430623721,1840,1840,1840,1840,0
|
|
20231115,171600,1430623721,1840,1840,1840,1840,0
|
|
20231115,171500,1430623721,1840,1840,1840,1840,0
|
|
20231115,171400,1430623721,1840,1840,1840,1840,0
|
|
20231115,171300,1430623721,1840,1840,1840,1840,0
|
|
20231115,171200,1430623721,1840,1840,1840,1840,0
|
|
20231115,171100,1430623721,1840,1840,1840,1840,0
|
|
20231115,171000,1430623721,1840,1840,1840,1840,0
|
|
20231115,170900,1430623721,1840,1840,1840,1840,0
|
|
20231115,170800,1430623721,1840,1840,1840,1840,0
|
|
20231115,170700,1430623721,1840,1840,1840,1840,0
|
|
20231115,170600,1430623721,1840,1840,1840,1840,0
|
|
20231115,170500,1430623721,1840,1840,1840,1840,0
|
|
20231115,170400,1430623721,1840,1840,1840,1840,0
|
|
20231115,170300,1430623721,1840,1840,1840,1840,0
|
|
20231115,170200,1430623721,1840,1840,1840,1840,0
|
|
20231115,170100,1430623721,1840,1840,1840,1840,0
|
|
20231115,170000,1430623721,1840,1840,1840,1840,0
|
|
20231115,165900,1430623721,1840,1840,1840,1840,0
|
|
20231115,165800,1430623721,1840,1840,1840,1840,0
|
|
20231115,165700,1430623721,1840,1840,1840,1840,0
|
|
20231115,165600,1430623721,1840,1840,1840,1840,0
|
|
20231115,165500,1430623721,1840,1840,1840,1840,9120
|
|
20231115,165400,1430623721,1840,1840,1840,1840,0
|
|
20231115,165300,1430623721,1840,1840,1840,1840,0
|
|
20231115,165200,1430623721,1840,1840,1840,1840,0
|
|
20231115,165100,1430623721,1840,1840,1840,1840,0
|
|
20231115,165000,1430623721,1840,1840,1840,1840,0
|
|
20231115,164900,1430623721,1840,1840,1840,1840,0
|
|
20231115,164800,1430623721,1840,1840,1840,1840,0
|
|
20231115,164700,1430623721,1840,1840,1840,1840,0
|
|
20231115,164600,1430623721,1840,1840,1840,1840,0
|
|
20231115,164500,1430623721,1840,1840,1840,1840,0
|
|
20231115,164400,1430623721,1840,1840,1840,1840,0
|
|
20231115,164300,1430623721,1840,1840,1840,1840,0
|
|
20231115,164200,1430623721,1840,1840,1840,1840,0
|
|
20231115,164100,1430623721,1840,1840,1840,1840,0
|
|
20231115,164000,1430623721,1840,1840,1840,1840,0
|
|
20231115,163900,1430623721,1840,1840,1840,1840,0
|
|
20231115,163800,1430623721,1840,1840,1840,1840,0
|
|
20231115,163700,1430623721,1840,1840,1840,1840,0
|
|
20231115,163600,1430623721,1840,1840,1840,1840,0
|
|
20231115,163500,1430623721,1840,1840,1840,1840,0
|
|
20231115,163400,1430623721,1840,1840,1840,1840,0
|
|
20231115,163300,1430623721,1840,1840,1840,1840,0
|
|
20231115,163200,1430623721,1840,1840,1840,1840,0
|
|
20231115,163100,1430623721,1840,1840,1840,1840,0
|
|
20231115,163000,1430623721,1840,1840,1840,1840,0
|
|
20231115,162900,1430623721,1840,1840,1840,1840,0
|
|
20231115,162800,1430623721,1840,1840,1840,1840,0
|
|
20231115,162700,1430623721,1840,1840,1840,1840,0
|
|
20231115,162600,1430623721,1840,1840,1840,1840,0
|
|
20231115,162500,1430623721,1840,1840,1840,1840,9120
|
|
20231115,162400,1430623721,1840,1840,1840,1840,0
|
|
20231115,162300,1430623721,1840,1840,1840,1840,0
|
|
20231115,162200,1430623721,1840,1840,1840,1840,0
|
|
20231115,162100,1430623721,1840,1840,1840,1840,0
|
|
20231115,162000,1430623721,1840,1840,1840,1840,0
|
|
20231115,161900,1430623721,1840,1840,1840,1840,0
|
|
20231115,161800,1430623721,1840,1840,1840,1840,0
|
|
20231115,161700,1430623721,1840,1840,1840,1840,0
|
|
20231115,161600,1430623721,1840,1840,1840,1840,0
|
|
20231115,161500,1430623721,1840,1840,1840,1840,0
|
|
20231115,161400,1430623721,1840,1840,1840,1840,0
|
|
20231115,161300,1430623721,1840,1840,1840,1840,0
|
|
20231115,161200,1430623721,1840,1840,1840,1840,0
|
|
20231115,161100,1430623721,1840,1840,1840,1840,0
|
|
20231115,161000,1430623721,1840,1840,1840,1840,0
|
|
20231115,160900,1430623721,1840,1840,1840,1840,0
|
|
20231115,160800,1430623721,1840,1840,1840,1840,0
|
|
20231115,160700,1430623721,1840,1840,1840,1840,0
|
|
20231115,160600,1430623721,1840,1840,1840,1840,0
|
|
20231115,160500,1430623721,1840,1840,1840,1840,0
|
|
20231115,160400,1430623721,1840,1840,1840,1840,0
|
|
20231115,160300,1430623721,1840,1840,1840,1840,0
|
|
20231115,160200,1430623721,1840,1840,1840,1840,0
|
|
20231115,160100,1430623721,1840,1840,1840,1840,0
|
|
20231115,160000,1430623721,1840,1840,1840,1840,0
|
|
20231115,155900,1430623721,1840,1840,1840,1840,0
|
|
20231115,155800,1430623721,1840,1840,1840,1840,0
|
|
20231115,155700,1430623721,1840,1840,1840,1840,0
|
|
20231115,155600,1430623721,1840,1840,1840,1840,0
|
|
20231115,155500,1430623721,1840,1840,1840,1840,9120
|
|
20231115,155400,1430623721,1840,1840,1840,1840,0
|
|
20231115,155300,1430623721,1840,1840,1840,1840,0
|
|
20231115,155200,1430623721,1840,1840,1840,1840,0
|
|
20231115,155100,1430623721,1840,1840,1840,1840,0
|
|
20231115,155000,1430623721,1840,1840,1840,1840,0
|
|
20231115,154900,1430623721,1840,1840,1840,1840,0
|
|
20231115,154800,1430623721,1840,1840,1840,1840,0
|
|
20231115,154700,1430623721,1840,1840,1840,1840,0
|
|
20231115,154600,1430623721,1840,1840,1840,1840,0
|
|
20231115,154500,1430623721,1840,1840,1840,1840,0
|
|
20231115,154400,1430623721,1840,1840,1840,1840,0
|
|
20231115,154300,1430623721,1840,1840,1840,1840,0
|
|
20231115,154200,1430623721,1840,1840,1840,1840,0
|
|
20231115,154100,1430623721,1840,1840,1840,1840,0
|
|
20231115,154000,1430623721,1840,1840,1840,1840,0
|
|
20231115,153900,1430623721,1840,1840,1840,1840,0
|
|
20231115,153800,1430623721,1840,1840,1840,1840,0
|
|
20231115,153700,1430623721,1840,1840,1840,1840,0
|
|
20231115,153600,1430623721,1840,1840,1840,1840,0
|
|
20231115,153500,1430623721,1840,1840,1840,1840,0
|
|
20231115,153400,1430623721,1840,1840,1840,1840,0
|
|
20231115,153300,1430623721,1840,1840,1840,1840,0
|
|
20231115,153200,1430623721,1840,1840,1840,1840,0
|
|
20231115,153100,1430623721,1840,1840,1840,1840,0
|
|
20231115,153000,1430623721,1840,1840,1840,1840,9120
|
|
20231115,152900,1413842921,1840,1840,1840,1840,0
|
|
20231115,152800,1413842921,1840,1840,1840,1840,0
|
|
20231115,152700,1413842921,1840,1840,1840,1840,0
|
|
20231115,152600,1413842921,1840,1840,1840,1840,0
|
|
20231115,152500,1413842921,1840,1840,1840,1840,0
|
|
20231115,152400,1413842921,1840,1840,1840,1840,0
|
|
20231115,152300,1413842921,1840,1840,1840,1840,0
|
|
20231115,152200,1413842921,1840,1840,1840,1840,0
|
|
20231115,152100,1413842921,1840,1840,1840,1840,0
|
|
20231115,152000,1413842921,1840,1840,1840,1840,0
|
|
20231115,151900,1413842921,1840,1838,1840,1838,224
|
|
20231115,151800,1413430924,1838,1838,1838,1838,9
|
|
20231115,151700,1413414382,1838,1837,1838,1837,152
|
|
20231115,151600,1413135106,1836,1835,1836,1834,1625
|
|
20231115,151500,1410153381,1834,1831,1834,1831,361
|
|
20231115,151400,1409492363,1831,1831,1831,1831,1429
|
|
20231115,151300,1406875864,1831,1836,1836,1831,1462
|
|
20231115,151200,1404196383,1835,1835,1835,1835,2724
|
|
20231115,151100,1399197843,1835,1831,1835,1830,3773
|
|
20231115,151000,1392283202,1831,1831,1831,1831,83
|
|
20231115,150900,1392131229,1830,1831,1834,1830,10141
|
|
20231115,150800,1373571999,1832,1835,1835,1832,2100
|
|
20231115,150700,1369722323,1835,1836,1836,1835,1000
|
|
20231115,150600,1367886789,1836,1838,1838,1836,489
|
|
20231115,150500,1366988571,1836,1839,1839,1836,1568
|
|
20231115,150400,1364107060,1839,1842,1842,1839,1300
|
|
20231115,150300,1361716254,1848,1849,1849,1848,425
|
|
20231115,150200,1360930629,1849,1849,1849,1849,50
|
|
20231115,150100,1360838179,1849,1848,1849,1848,300
|
|
20231115,150000,1360283482,1849,1840,1849,1840,2772
|
|
20231115,145900,1355182984,1838,1840,1849,1838,2420
|
|
20231115,145800,1350732437,1849,1840,1849,1840,2718
|
|
20231115,145700,1345731308,1840,1840,1840,1840,3252
|
|
20231115,145600,1339747628,1839,1840,1840,1837,749
|
|
20231115,145500,1338370362,1840,1841,1841,1839,8217
|
|
20231115,145400,1323254524,1840,1843,1843,1840,5882
|
|
20231115,145300,1312423476,1843,1849,1849,1843,770
|
|
20231115,145200,1311001947,1849,1851,1859,1849,6417
|
|
20231115,145100,1299129112,1859,1864,1864,1850,19707
|
|
20231115,145000,1262612732,1860,1864,1864,1860,5640
|
|
20231115,144900,1252120320,1864,1866,1868,1864,14427
|
|
20231115,144800,1225205568,1865,1860,1865,1860,8239
|
|
20231115,144700,1209842928,1860,1855,1860,1855,6930
|
|
20231115,144600,1196971586,1855,1854,1855,1854,2356
|
|
20231115,144500,1192601488,1854,1849,1854,1849,4807
|
|
20231115,144400,1183707466,1850,1843,1850,1843,2339
|
|
20231115,144300,1179390141,1840,1839,1840,1839,5187
|
|
20231115,144200,1169850738,1839,1840,1840,1838,1365
|
|
20231115,144100,1167339478,1839,1840,1846,1838,1984
|
|
20231115,144000,1163689983,1840,1837,1840,1836,1659
|
|
20231115,143900,1160643720,1838,1838,1839,1838,630
|
|
20231115,143800,1159485375,1837,1840,1840,1836,2179
|
|
20231115,143700,1155482784,1840,1850,1850,1836,3830
|
|
20231115,143600,1148406788,1850,1854,1854,1849,2403
|
|
20231115,143500,1143961093,1851,1855,1855,1850,1514
|
|
20231115,143400,1141158185,1856,1857,1858,1856,1118
|
|
20231115,143300,1139081922,1855,1850,1855,1849,7740
|
|
20231115,143200,1124754176,1850,1854,1855,1848,4978
|
|
20231115,143100,1115530581,1853,1870,1870,1852,23487
|
|
20231115,143000,1071850062,1872,1875,1880,1872,17213
|
|
20231115,142900,1039552594,1878,1870,1880,1869,17700
|
|
20231115,142800,1006409161,1870,1847,1870,1847,19331
|
|
20231115,142700,970600030,1846,1840,1846,1838,5006
|
|
20231115,142600,961382289,1840,1840,1840,1840,1326
|
|
20231115,142500,958942449,1840,1840,1840,1840,5
|
|
20231115,142400,958933249,1840,1845,1845,1840,3651
|
|
20231115,142300,952202909,1840,1827,1840,1827,4761
|
|
20231115,142200,943466565,1827,1831,1831,1826,1317
|
|
20231115,142100,941060059,1830,1826,1830,1826,6168
|
|
20231115,142000,929786245,1826,1826,1826,1823,2673
|
|
20231115,141900,924907525,1826,1815,1840,1814,32573
|
|
20231115,141800,865620044,1814,1811,1814,1810,2639
|
|
20231115,141700,860836168,1812,1809,1812,1809,5874
|
|
20231115,141600,850200869,1809,1807,1810,1807,5395
|
|
20231115,141500,840442725,1808,1809,1810,1807,1544
|
|
20231115,141400,837651043,1805,1809,1810,1805,1029
|
|
20231115,141300,835789817,1809,1809,1809,1808,657
|
|
20231115,141200,834601308,1811,1810,1811,1810,4266
|
|
20231115,141100,826878844,1810,1810,1810,1809,5398
|
|
20231115,141000,817108469,1810,1796,1812,1796,28075
|
|
20231115,140900,766525527,1796,1795,1797,1795,3861
|
|
20231115,140800,759590961,1795,1796,1796,1795,151
|
|
20231115,140700,759319766,1796,1796,1797,1796,135
|
|
20231115,140600,759077204,1797,1791,1797,1791,116
|
|
20231115,140500,758868795,1791,1789,1798,1789,6314
|
|
20231115,140400,747543572,1789,1783,1791,1783,5677
|
|
20231115,140300,737398257,1782,1782,1782,1782,31
|
|
20231115,140200,737343015,1783,1782,1783,1782,3549
|
|
20231115,140100,731018239,1782,1781,1782,1780,2267
|
|
20231115,140000,726982466,1780,1780,1780,1780,1428
|
|
20231115,135900,724440626,1780,1772,1780,1772,13763
|
|
20231115,135800,700006867,1771,1772,1772,1770,358
|
|
20231115,135700,699372991,1773,1767,1773,1767,11384
|
|
20231115,135600,679226317,1767,1767,1767,1767,140
|
|
20231115,135500,678978937,1767,1765,1767,1765,320
|
|
20231115,135400,678414118,1765,1765,1766,1765,298
|
|
20231115,135300,677887998,1765,1765,1765,1765,2
|
|
20231115,135200,677884468,1765,1765,1765,1765,150
|
|
20231115,135100,677619718,1765,1765,1765,1765,0
|
|
20231115,135000,677619718,1765,1765,1765,1765,0
|
|
20231115,134900,677619718,1765,1765,1765,1765,10
|
|
20231115,134800,677602068,1765,1765,1765,1765,332
|
|
20231115,134700,677016088,1762,1762,1762,1762,32
|
|
20231115,134600,676959704,1761,1761,1761,1761,0
|
|
20231115,134500,676959704,1761,1761,1761,1761,238
|
|
20231115,134400,676540586,1760,1760,1760,1760,0
|
|
20231115,134300,676540586,1760,1760,1760,1760,0
|
|
20231115,134200,676540586,1760,1760,1760,1760,0
|
|
20231115,134100,676540586,1760,1760,1760,1760,1000
|
|
20231115,134000,674780586,1760,1762,1762,1760,5932
|
|
20231115,133900,664333472,1762,1762,1762,1762,6092
|
|
20231115,133800,653599368,1767,1767,1767,1767,0
|
|
20231115,133700,653599368,1767,1767,1767,1767,500
|
|
20231115,133600,652715868,1768,1768,1768,1768,0
|
|
20231115,133500,652715868,1768,1768,1768,1768,0
|
|
20231115,133400,652715868,1768,1768,1768,1768,357
|
|
20231115,133300,652084692,1768,1768,1768,1768,2771
|
|
20231115,133200,647185564,1768,1768,1768,1768,2829
|
|
20231115,133100,642183892,1769,1768,1769,1768,700
|
|
20231115,133000,640946291,1768,1768,1768,1768,301
|
|
20231115,132900,640414123,1768,1760,1768,1760,12887
|
|
20231115,132800,617682476,1760,1760,1760,1760,0
|
|
20231115,132700,617682476,1760,1760,1760,1760,1707
|
|
20231115,132600,614678156,1760,1760,1760,1760,1600
|
|
20231115,132500,611862156,1760,1755,1760,1755,680
|
|
20231115,132400,610666108,1755,1750,1755,1750,3500
|
|
20231115,132300,604531588,1754,1754,1754,1754,50
|
|
20231115,132200,604443888,1754,1754,1754,1754,0
|
|
20231115,132100,604443888,1754,1754,1754,1754,27
|
|
20231115,132000,604396530,1754,1749,1754,1749,265
|
|
20231115,131900,603932545,1754,1754,1754,1754,0
|
|
20231115,131800,603932545,1754,1754,1754,1754,1
|
|
20231115,131700,603930791,1753,1750,1753,1750,3633
|
|
20231115,131600,597563394,1750,1748,1750,1748,18
|
|
20231115,131500,597531910,1748,1748,1748,1748,1
|
|
20231115,131400,597530162,1748,1748,1748,1748,2628
|
|
20231115,131300,592936418,1748,1748,1748,1747,5500
|
|
20231115,131200,583325996,1753,1753,1753,1753,2000
|
|
20231115,131100,579819996,1747,1752,1753,1747,3033
|
|
20231115,131000,574503482,1753,1746,1753,1746,4546
|
|
20231115,130900,566552511,1746,1746,1746,1746,954
|
|
20231115,130800,564886827,1746,1746,1746,1746,575
|
|
20231115,130700,563882877,1741,1744,1744,1741,5829
|
|
20231115,130600,553725981,1744,1744,1744,1744,0
|
|
20231115,130500,553725981,1744,1743,1746,1743,218
|
|
20231115,130400,553345947,1743,1743,1743,1743,213
|
|
20231115,130300,552974688,1743,1742,1743,1742,517
|
|
20231115,130200,552073569,1742,1742,1742,1742,1988
|
|
20231115,130100,548610473,1743,1742,1743,1742,624
|
|
20231115,130000,547522914,1743,1747,1747,1743,15279
|
|
20231115,125900,520884981,1747,1747,1747,1747,0
|
|
20231115,125800,520884981,1747,1749,1749,1747,1827
|
|
20231115,125700,517692806,1749,1749,1749,1749,201
|
|
20231115,125600,517341257,1749,1749,1749,1749,770
|
|
20231115,125500,515994527,1750,1751,1751,1750,1046
|
|
20231115,125400,514163793,1751,1753,1753,1751,205
|
|
20231115,125300,513804782,1754,1754,1754,1754,0
|
|
20231115,125200,513804782,1754,1754,1754,1754,0
|
|
20231115,125100,513804782,1754,1754,1754,1754,0
|
|
20231115,125000,513804782,1754,1754,1754,1754,0
|
|
20231115,124900,513804782,1754,1754,1754,1754,0
|
|
20231115,124800,513804782,1754,1754,1754,1754,0
|
|
20231115,124700,513804782,1754,1754,1754,1754,0
|
|
20231115,124600,513804782,1754,1753,1754,1753,1918
|
|
20231115,124500,510441343,1754,1754,1754,1753,1000
|
|
20231115,124400,508687361,1755,1755,1755,1755,0
|
|
20231115,124300,508687361,1755,1754,1755,1754,500
|
|
20231115,124200,507809868,1755,1755,1755,1755,0
|
|
20231115,124100,507809868,1755,1755,1755,1755,200
|
|
20231115,124000,507458868,1755,1755,1755,1755,0
|
|
20231115,123900,507458868,1755,1755,1755,1755,1726
|
|
20231115,123800,504429738,1755,1753,1755,1753,1056
|
|
20231115,123700,502576608,1750,1750,1750,1750,0
|
|
20231115,123600,502576608,1750,1750,1750,1750,16
|
|
20231115,123500,502548608,1750,1750,1750,1750,5
|
|
20231115,123400,502539858,1753,1753,1753,1753,11
|
|
20231115,123300,502520575,1754,1754,1754,1754,47
|
|
20231115,123200,502438137,1754,1753,1754,1753,279
|
|
20231115,123100,501948772,1754,1753,1754,1753,7
|
|
20231115,123000,501936500,1753,1753,1753,1753,22
|
|
20231115,122900,501897934,1753,1751,1753,1751,160
|
|
20231115,122800,501617492,1753,1750,1753,1750,455
|
|
20231115,122700,500820790,1751,1750,1751,1750,88
|
|
20231115,122600,500666731,1750,1749,1750,1749,45
|
|
20231115,122500,500588008,1748,1750,1750,1748,751
|
|
20231115,122400,499273760,1747,1748,1748,1747,7
|
|
20231115,122300,499261530,1750,1750,1750,1750,2
|
|
20231115,122200,499258030,1750,1748,1750,1747,140
|
|
20231115,122100,499013442,1748,1748,1748,1748,128
|
|
20231115,122000,498789698,1748,1748,1748,1748,73
|
|
20231115,121900,498662094,1748,1748,1748,1748,69
|
|
20231115,121800,498541482,1748,1748,1748,1748,1660
|
|
20231115,121700,495639802,1748,1748,1748,1748,200
|
|
20231115,121600,495290202,1748,1750,1750,1748,391
|
|
20231115,121500,494606128,1748,1748,1748,1748,272
|
|
20231115,121400,494130672,1748,1748,1748,1748,0
|
|
20231115,121300,494130672,1748,1748,1748,1748,2
|
|
20231115,121200,494127176,1750,1748,1750,1748,60
|
|
20231115,121100,494022212,1748,1748,1748,1748,0
|
|
20231115,121000,494022212,1748,1748,1748,1748,474
|
|
20231115,120900,493193660,1748,1748,1748,1748,214
|
|
20231115,120800,492819588,1750,1750,1750,1750,0
|
|
20231115,120700,492819588,1750,1750,1750,1750,50
|
|
20231115,120600,492732088,1750,1751,1751,1740,20017
|
|
20231115,120500,457808034,1750,1750,1750,1750,71
|
|
20231115,120400,457683784,1751,1751,1751,1751,0
|
|
20231115,120300,457683784,1751,1751,1751,1751,29
|
|
20231115,120200,457633005,1751,1751,1751,1751,1
|
|
20231115,120100,457631254,1749,1749,1749,1749,0
|
|
20231115,120000,457631254,1749,1749,1749,1749,0
|
|
20231115,115900,457631254,1749,1750,1750,1749,2000
|
|
20231115,115800,454131523,1751,1753,1753,1751,3966
|
|
20231115,115700,447183621,1754,1754,1754,1754,0
|
|
20231115,115600,447183621,1754,1754,1754,1754,0
|
|
20231115,115500,447183621,1754,1754,1754,1754,500
|
|
20231115,115400,446306621,1755,1754,1755,1754,1299
|
|
20231115,115300,444027676,1754,1754,1754,1754,0
|
|
20231115,115200,444027676,1754,1754,1754,1754,0
|
|
20231115,115100,444027676,1754,1754,1754,1754,1
|
|
20231115,115000,444025922,1755,1756,1756,1755,272
|
|
20231115,114900,443548552,1756,1755,1756,1755,164
|
|
20231115,114800,443260632,1753,1753,1753,1753,0
|
|
20231115,114700,443260632,1753,1754,1754,1753,398
|
|
20231115,114600,442562578,1755,1755,1755,1755,236
|
|
20231115,114500,442148398,1755,1755,1755,1755,0
|
|
20231115,114400,442148398,1755,1755,1755,1755,0
|
|
20231115,114300,442148398,1755,1755,1755,1755,0
|
|
20231115,114200,442148398,1755,1755,1755,1755,15
|
|
20231115,114100,442122073,1756,1756,1756,1756,0
|
|
20231115,114000,442122073,1756,1756,1756,1756,106
|
|
20231115,113900,441935937,1756,1756,1757,1756,614
|
|
20231115,113800,440857653,1756,1756,1756,1756,101
|
|
20231115,113700,440680297,1756,1754,1756,1754,75
|
|
20231115,113600,440548745,1754,1754,1754,1754,46
|
|
20231115,113500,440468061,1754,1754,1755,1754,357
|
|
20231115,113400,439841783,1754,1754,1754,1754,2046
|
|
20231115,113300,436253099,1754,1754,1754,1754,47
|
|
20231115,113200,436170661,1754,1754,1754,1753,3500
|
|
20231115,113100,430034041,1754,1754,1754,1754,977
|
|
20231115,113000,428320383,1754,1753,1754,1753,46
|
|
20231115,112900,428239722,1753,1753,1753,1753,591
|
|
20231115,112800,427203699,1758,1758,1758,1758,0
|
|
20231115,112700,427203699,1758,1758,1758,1758,0
|
|
20231115,112600,427203699,1758,1755,1758,1754,2283
|
|
20231115,112500,423197585,1756,1759,1759,1756,5592
|
|
20231115,112400,413372201,1759,1760,1760,1759,1308
|
|
20231115,112300,411071264,1760,1760,1760,1759,490
|
|
20231115,112200,410208873,1760,1760,1760,1760,173
|
|
20231115,112100,409904393,1760,1761,1761,1760,2
|
|
20231115,112000,409900872,1760,1760,1760,1760,0
|
|
20231115,111900,409900872,1760,1761,1761,1760,2
|
|
20231115,111800,409897351,1760,1760,1760,1760,1
|
|
20231115,111700,409895591,1760,1760,1760,1760,0
|
|
20231115,111600,409895591,1760,1760,1760,1760,2514
|
|
20231115,111500,405470951,1761,1761,1761,1761,1487
|
|
20231115,111400,402852344,1761,1764,1765,1761,5767
|
|
20231115,111300,392686653,1764,1764,1764,1764,1647
|
|
20231115,111200,389781345,1764,1764,1764,1764,2234
|
|
20231115,111100,385840569,1765,1765,1765,1765,0
|
|
20231115,111000,385840569,1765,1765,1765,1765,1674
|
|
20231115,110900,382885959,1766,1766,1766,1766,1309
|
|
20231115,110800,380574265,1767,1767,1767,1767,50
|
|
20231115,110700,380485915,1767,1766,1767,1766,1765
|
|
20231115,110600,377368360,1767,1768,1768,1767,2246
|
|
20231115,110500,373398619,1769,1771,1771,1769,2891
|
|
20231115,110400,368281670,1774,1774,1774,1774,0
|
|
20231115,110300,368281670,1774,1774,1774,1774,154
|
|
20231115,110200,368008474,1774,1774,1774,1774,1200
|
|
20231115,110100,365879674,1775,1775,1775,1775,35
|
|
20231115,110000,365817549,1775,1767,1775,1767,13612
|
|
20231115,105900,341717481,1768,1767,1768,1767,401
|
|
20231115,105800,341008913,1767,1767,1767,1766,537
|
|
20231115,105700,340060036,1767,1767,1767,1767,0
|
|
20231115,105600,340060036,1767,1768,1768,1767,393
|
|
20231115,105500,339365405,1768,1768,1768,1768,500
|
|
20231115,105400,338481405,1768,1767,1768,1767,1006
|
|
20231115,105300,336702803,1767,1767,1767,1767,1
|
|
20231115,105200,336701036,1768,1765,1768,1765,2391
|
|
20231115,105100,332476482,1765,1765,1765,1765,0
|
|
20231115,105000,332476482,1765,1765,1765,1765,0
|
|
20231115,104900,332476482,1765,1765,1765,1765,219
|
|
20231115,104800,332089947,1764,1764,1764,1764,143
|
|
20231115,104700,331837695,1762,1762,1762,1762,503
|
|
20231115,104600,330951409,1764,1763,1764,1762,713
|
|
20231115,104500,329694992,1765,1765,1765,1765,57
|
|
20231115,104400,329594387,1765,1765,1765,1765,600
|
|
20231115,104300,328535387,1765,1765,1765,1765,0
|
|
20231115,104200,328535387,1765,1765,1765,1765,50
|
|
20231115,104100,328447137,1766,1766,1766,1766,0
|
|
20231115,104000,328447137,1766,1766,1766,1765,320
|
|
20231115,103900,327882217,1766,1760,1766,1760,4947
|
|
20231115,103800,319169453,1760,1756,1760,1756,22
|
|
20231115,103700,319130809,1759,1753,1759,1753,6603
|
|
20231115,103600,307532377,1752,1749,1752,1749,907
|
|
20231115,103500,305944201,1750,1750,1750,1750,0
|
|
20231115,103400,305944201,1750,1746,1750,1746,4
|
|
20231115,103300,305937213,1745,1745,1745,1745,853
|
|
20231115,103200,304448728,1746,1750,1751,1746,2976
|
|
20231115,103100,299248067,1750,1747,1750,1747,501
|
|
20231115,103000,298372817,1750,1749,1750,1749,1000
|
|
20231115,102900,296622901,1749,1749,1749,1749,40
|
|
20231115,102800,296552941,1746,1746,1746,1746,8
|
|
20231115,102700,296538973,1746,1748,1751,1746,3939
|
|
20231115,102600,289659733,1753,1753,1753,1753,0
|
|
20231115,102500,289659733,1753,1753,1753,1753,0
|
|
20231115,102400,289659733,1753,1753,1753,1753,9
|
|
20231115,102300,289643956,1753,1753,1753,1753,3
|
|
20231115,102200,289638697,1748,1748,1748,1748,96
|
|
20231115,102100,289470889,1748,1750,1753,1748,494
|
|
20231115,102000,288605920,1751,1751,1751,1751,0
|
|
20231115,101900,288605920,1751,1750,1751,1750,100
|
|
20231115,101800,288430821,1751,1751,1751,1751,0
|
|
20231115,101700,288430821,1751,1751,1751,1751,0
|
|
20231115,101600,288430821,1751,1751,1751,1751,0
|
|
20231115,101500,288430821,1751,1750,1751,1750,485
|
|
20231115,101400,287581626,1750,1750,1750,1750,0
|
|
20231115,101300,287581626,1750,1749,1750,1749,1000
|
|
20231115,101200,285831646,1747,1747,1747,1747,150
|
|
20231115,101100,285569596,1747,1747,1747,1747,400
|
|
20231115,101000,284870796,1747,1747,1747,1747,0
|
|
20231115,100900,284870796,1747,1747,1747,1747,7
|
|
20231115,100800,284858567,1747,1747,1747,1747,1193
|
|
20231115,100700,282774396,1747,1747,1747,1747,0
|
|
20231115,100600,282774396,1747,1747,1747,1747,3
|
|
20231115,100500,282769155,1747,1747,1747,1747,0
|
|
20231115,100400,282769155,1747,1747,1747,1747,0
|
|
20231115,100300,282769155,1747,1747,1747,1747,0
|
|
20231115,100200,282769155,1747,1747,1747,1747,0
|
|
20231115,100100,282769155,1747,1747,1747,1747,0
|
|
20231115,100000,282769155,1747,1747,1747,1747,329
|
|
20231115,095900,282194392,1746,1746,1746,1746,0
|
|
20231115,095800,282194392,1746,1747,1747,1746,1262
|
|
20231115,095700,279990178,1747,1747,1747,1747,0
|
|
20231115,095600,279990178,1747,1747,1747,1747,301
|
|
20231115,095500,279464331,1747,1747,1747,1747,2
|
|
20231115,095400,279460837,1747,1747,1747,1747,0
|
|
20231115,095300,279460837,1747,1747,1747,1747,700
|
|
20231115,095200,278237937,1746,1749,1749,1746,69
|
|
20231115,095100,278117262,1753,1753,1753,1753,0
|
|
20231115,095000,278117262,1753,1752,1753,1752,7
|
|
20231115,094900,278104996,1752,1749,1752,1749,61
|
|
20231115,094800,277998304,1744,1747,1747,1744,12697
|
|
20231115,094700,255834262,1747,1747,1747,1747,368
|
|
20231115,094600,255191366,1747,1752,1752,1747,5112
|
|
20231115,094500,246251366,1750,1753,1753,1750,4817
|
|
20231115,094400,237810199,1754,1754,1759,1754,543
|
|
20231115,094300,236857727,1754,1755,1755,1754,1185
|
|
20231115,094200,234778957,1756,1756,1756,1756,275
|
|
20231115,094100,234296057,1756,1756,1756,1756,110
|
|
20231115,094000,234102897,1755,1755,1755,1754,78
|
|
20231115,093900,233966020,1759,1759,1759,1759,5
|
|
20231115,093800,233957225,1759,1759,1759,1759,1
|
|
20231115,093700,233955466,1760,1759,1760,1759,499
|
|
20231115,093600,233077227,1762,1762,1762,1762,40
|
|
20231115,093500,233006747,1762,1751,1762,1751,2
|
|
20231115,093400,233003234,1751,1769,1769,1751,1113
|
|
20231115,093300,231054130,1769,1769,1769,1769,0
|
|
20231115,093200,231054130,1769,1769,1769,1769,1
|
|
20231115,093100,231052361,1770,1764,1770,1763,2210
|
|
20231115,093000,227148723,1767,1765,1767,1765,1011
|
|
20231115,092900,225363899,1766,1766,1766,1766,1010
|
|
20231115,092800,223580239,1766,1765,1766,1765,3220
|
|
20231115,092700,217896638,1766,1750,1767,1750,1531
|
|
20231115,092600,215196577,1750,1750,1750,1748,531
|
|
20231115,092500,214267329,1750,1748,1750,1748,500
|
|
20231115,092400,213392333,1750,1761,1761,1750,691
|
|
20231115,092300,212182478,1761,1761,1762,1761,170
|
|
20231115,092200,211883031,1750,1750,1750,1750,401
|
|
20231115,092100,211181281,1750,1753,1753,1750,700
|
|
20231115,092000,209955669,1763,1754,1763,1754,300
|
|
20231115,091900,209428134,1754,1759,1759,1753,1009
|
|
20231115,091800,207658196,1759,1771,1771,1759,572
|
|
20231115,091700,206649692,1771,1759,1771,1759,3586
|
|
20231115,091600,200305896,1756,1746,1756,1745,1363
|
|
20231115,091500,197916490,1755,1755,1755,1755,1
|
|
20231115,091400,197914735,1746,1747,1747,1746,12932
|
|
20231115,091300,175322532,1753,1740,1753,1740,2630
|
|
20231115,091200,170724666,1741,1742,1743,1741,2981
|
|
20231115,091100,165533871,1742,1751,1751,1742,3600
|
|
20231115,091000,159257583,1751,1744,1751,1744,46
|
|
20231115,090900,159177352,1744,1751,1751,1744,1004
|
|
20231115,090800,157426364,1742,1754,1754,1742,1421
|
|
20231115,090700,154938136,1754,1755,1755,1742,1247
|
|
20231115,090600,152765306,1755,1772,1774,1755,12970
|
|
20231115,090500,129899711,1773,1770,1774,1768,5336
|
|
20231115,090400,120456767,1770,1738,1770,1738,9275
|
|
20231115,090300,104095058,1738,1738,1752,1738,7504
|
|
20231115,090200,91019829,1736,1750,1750,1736,3928
|
|
20231115,090100,84188525,1750,1751,1752,1732,12080
|
|
20231115,090000,63226236,1733,1790,1790,1732,35332
|