596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,185300,24647759133,1710,1710,1710,1710,99839
|
|
20231020,185200,24647759133,1710,1710,1710,1710,0
|
|
20231020,185100,24647759133,1710,1710,1710,1710,0
|
|
20231020,185000,24647759133,1710,1710,1710,1710,0
|
|
20231020,184900,24647759133,1710,1710,1710,1710,0
|
|
20231020,184800,24647759133,1710,1710,1710,1710,0
|
|
20231020,184700,24647759133,1710,1710,1710,1710,0
|
|
20231020,184600,24647759133,1710,1710,1710,1710,0
|
|
20231020,184500,24647759133,1710,1710,1710,1710,0
|
|
20231020,184400,24647759133,1710,1710,1710,1710,0
|
|
20231020,184300,24647759133,1710,1710,1710,1710,0
|
|
20231020,184200,24647759133,1710,1710,1710,1710,0
|
|
20231020,184100,24647759133,1710,1710,1710,1710,0
|
|
20231020,184000,24647759133,1710,1710,1710,1710,0
|
|
20231020,183900,24647759133,1710,1710,1710,1710,0
|
|
20231020,183800,24647759133,1710,1710,1710,1710,0
|
|
20231020,183700,24647759133,1710,1710,1710,1710,0
|
|
20231020,183600,24647759133,1710,1710,1710,1710,0
|
|
20231020,183500,24647759133,1710,1710,1710,1710,0
|
|
20231020,183400,24647759133,1710,1710,1710,1710,0
|
|
20231020,183300,24647759133,1710,1710,1710,1710,0
|
|
20231020,183200,24647759133,1710,1710,1710,1710,0
|
|
20231020,183100,24647759133,1710,1710,1710,1710,0
|
|
20231020,183000,24647759133,1710,1710,1710,1710,0
|
|
20231020,182900,24647759133,1710,1710,1710,1710,0
|
|
20231020,182800,24647759133,1710,1710,1710,1710,0
|
|
20231020,182700,24647759133,1710,1710,1710,1710,0
|
|
20231020,182600,24647759133,1710,1710,1710,1710,0
|
|
20231020,182500,24647759133,1710,1710,1710,1710,0
|
|
20231020,182400,24647759133,1710,1710,1710,1710,0
|
|
20231020,182300,24647759133,1710,1710,1710,1710,99839
|
|
20231020,182200,24647759133,1710,1710,1710,1710,0
|
|
20231020,182100,24647759133,1710,1710,1710,1710,0
|
|
20231020,182000,24647759133,1710,1710,1710,1710,0
|
|
20231020,181900,24647759133,1710,1710,1710,1710,0
|
|
20231020,181800,24647759133,1710,1710,1710,1710,0
|
|
20231020,181700,24647759133,1710,1710,1710,1710,0
|
|
20231020,181600,24647759133,1710,1710,1710,1710,0
|
|
20231020,181500,24647759133,1710,1710,1710,1710,0
|
|
20231020,181400,24647759133,1710,1710,1710,1710,0
|
|
20231020,181300,24647759133,1710,1710,1710,1710,0
|
|
20231020,181200,24647759133,1710,1710,1710,1710,0
|
|
20231020,181100,24647759133,1710,1710,1710,1710,0
|
|
20231020,181000,24647759133,1710,1710,1710,1710,0
|
|
20231020,180900,24647759133,1710,1710,1710,1710,0
|
|
20231020,180800,24647759133,1710,1710,1710,1710,0
|
|
20231020,180700,24647759133,1710,1710,1710,1710,0
|
|
20231020,180600,24647759133,1710,1710,1710,1710,0
|
|
20231020,180500,24647759133,1710,1710,1710,1710,0
|
|
20231020,180400,24647759133,1710,1710,1710,1710,0
|
|
20231020,180300,24647759133,1710,1710,1710,1710,0
|
|
20231020,180200,24647759133,1710,1710,1710,1710,0
|
|
20231020,180100,24647759133,1710,1710,1710,1710,0
|
|
20231020,180000,24647759133,1710,1710,1710,1710,0
|
|
20231020,175900,24647759133,1710,1710,1710,1710,0
|
|
20231020,175800,24647759133,1710,1710,1710,1710,0
|
|
20231020,175700,24647759133,1710,1710,1710,1710,0
|
|
20231020,175600,24647759133,1710,1710,1710,1710,0
|
|
20231020,175500,24647759133,1710,1710,1710,1710,0
|
|
20231020,175400,24647759133,1710,1710,1710,1710,0
|
|
20231020,175300,24647759133,1710,1710,1710,1710,99839
|
|
20231020,175200,24647759133,1710,1710,1710,1710,0
|
|
20231020,175100,24647759133,1710,1710,1710,1710,0
|
|
20231020,175000,24647759133,1710,1710,1710,1710,0
|
|
20231020,174900,24647759133,1710,1710,1710,1710,0
|
|
20231020,174800,24647759133,1710,1710,1710,1710,0
|
|
20231020,174700,24647759133,1710,1710,1710,1710,0
|
|
20231020,174600,24647759133,1710,1710,1710,1710,0
|
|
20231020,174500,24647759133,1710,1710,1710,1710,0
|
|
20231020,174400,24647759133,1710,1710,1710,1710,0
|
|
20231020,174300,24647759133,1710,1710,1710,1710,0
|
|
20231020,174200,24647759133,1710,1710,1710,1710,0
|
|
20231020,174100,24647759133,1710,1710,1710,1710,0
|
|
20231020,174000,24647759133,1710,1710,1710,1710,0
|
|
20231020,173900,24647759133,1710,1710,1710,1710,0
|
|
20231020,173800,24647759133,1710,1710,1710,1710,0
|
|
20231020,173700,24647759133,1710,1710,1710,1710,0
|
|
20231020,173600,24647759133,1710,1710,1710,1710,0
|
|
20231020,173500,24647759133,1710,1710,1710,1710,0
|
|
20231020,173400,24647759133,1710,1710,1710,1710,0
|
|
20231020,173300,24647759133,1710,1710,1710,1710,0
|
|
20231020,173200,24647759133,1710,1710,1710,1710,0
|
|
20231020,173100,24647759133,1710,1710,1710,1710,0
|
|
20231020,173000,24647759133,1710,1710,1710,1710,0
|
|
20231020,172900,24647759133,1710,1710,1710,1710,0
|
|
20231020,172800,24647759133,1710,1710,1710,1710,0
|
|
20231020,172700,24647759133,1710,1710,1710,1710,0
|
|
20231020,172600,24647759133,1710,1710,1710,1710,0
|
|
20231020,172500,24647759133,1710,1710,1710,1710,0
|
|
20231020,172400,24647759133,1710,1710,1710,1710,0
|
|
20231020,172300,24647759133,1710,1710,1710,1710,99839
|
|
20231020,172200,24647759133,1710,1710,1710,1710,0
|
|
20231020,172100,24647759133,1710,1710,1710,1710,0
|
|
20231020,172000,24647759133,1710,1710,1710,1710,0
|
|
20231020,171900,24647759133,1710,1710,1710,1710,0
|
|
20231020,171800,24647759133,1710,1710,1710,1710,0
|
|
20231020,171700,24647759133,1710,1710,1710,1710,0
|
|
20231020,171600,24647759133,1710,1710,1710,1710,0
|
|
20231020,171500,24647759133,1710,1710,1710,1710,0
|
|
20231020,171400,24647759133,1710,1710,1710,1710,0
|
|
20231020,171300,24647759133,1710,1710,1710,1710,0
|
|
20231020,171200,24647759133,1710,1710,1710,1710,0
|
|
20231020,171100,24647759133,1710,1710,1710,1710,0
|
|
20231020,171000,24647759133,1710,1710,1710,1710,0
|
|
20231020,170900,24647759133,1710,1710,1710,1710,0
|
|
20231020,170800,24647759133,1710,1710,1710,1710,0
|
|
20231020,170700,24647759133,1710,1710,1710,1710,0
|
|
20231020,170600,24647759133,1710,1710,1710,1710,0
|
|
20231020,170500,24647759133,1710,1710,1710,1710,0
|
|
20231020,170400,24647759133,1710,1710,1710,1710,0
|
|
20231020,170300,24647759133,1710,1710,1710,1710,0
|
|
20231020,170200,24647759133,1710,1710,1710,1710,0
|
|
20231020,170100,24647759133,1710,1710,1710,1710,0
|
|
20231020,170000,24647759133,1710,1710,1710,1710,0
|
|
20231020,165900,24647759133,1710,1710,1710,1710,0
|
|
20231020,165800,24647759133,1710,1710,1710,1710,0
|
|
20231020,165700,24647759133,1710,1710,1710,1710,0
|
|
20231020,165600,24647759133,1710,1710,1710,1710,0
|
|
20231020,165500,24647759133,1710,1710,1710,1710,0
|
|
20231020,165400,24647759133,1710,1710,1710,1710,0
|
|
20231020,165300,24647759133,1710,1710,1710,1710,99839
|
|
20231020,165200,24647759133,1710,1710,1710,1710,0
|
|
20231020,165100,24647759133,1710,1710,1710,1710,0
|
|
20231020,165000,24647759133,1710,1710,1710,1710,0
|
|
20231020,164900,24647759133,1710,1710,1710,1710,0
|
|
20231020,164800,24647759133,1710,1710,1710,1710,0
|
|
20231020,164700,24647759133,1710,1710,1710,1710,0
|
|
20231020,164600,24647759133,1710,1710,1710,1710,0
|
|
20231020,164500,24647759133,1710,1710,1710,1710,0
|
|
20231020,164400,24647759133,1710,1710,1710,1710,0
|
|
20231020,164300,24647759133,1710,1710,1710,1710,0
|
|
20231020,164200,24647759133,1710,1710,1710,1710,0
|
|
20231020,164100,24647759133,1710,1710,1710,1710,0
|
|
20231020,164000,24647759133,1710,1710,1710,1710,0
|
|
20231020,163900,24647759133,1710,1710,1710,1710,0
|
|
20231020,163800,24647759133,1710,1710,1710,1710,0
|
|
20231020,163700,24647759133,1710,1710,1710,1710,0
|
|
20231020,163600,24647759133,1710,1710,1710,1710,0
|
|
20231020,163500,24647759133,1710,1710,1710,1710,0
|
|
20231020,163400,24647759133,1710,1710,1710,1710,0
|
|
20231020,163300,24647759133,1710,1710,1710,1710,0
|
|
20231020,163200,24647759133,1710,1710,1710,1710,0
|
|
20231020,163100,24647759133,1710,1710,1710,1710,0
|
|
20231020,163000,24647759133,1710,1710,1710,1710,0
|
|
20231020,162900,24647759133,1710,1710,1710,1710,0
|
|
20231020,162800,24647759133,1710,1710,1710,1710,0
|
|
20231020,162700,24647759133,1710,1710,1710,1710,0
|
|
20231020,162600,24647759133,1710,1710,1710,1710,0
|
|
20231020,162500,24647759133,1710,1710,1710,1710,0
|
|
20231020,162400,24647759133,1710,1710,1710,1710,0
|
|
20231020,162300,24647759133,1710,1710,1710,1710,99839
|
|
20231020,162200,24647759133,1710,1710,1710,1710,0
|
|
20231020,162100,24647759133,1710,1710,1710,1710,0
|
|
20231020,162000,24647759133,1710,1710,1710,1710,0
|
|
20231020,161900,24647759133,1710,1710,1710,1710,0
|
|
20231020,161800,24647759133,1710,1710,1710,1710,0
|
|
20231020,161700,24647759133,1710,1710,1710,1710,0
|
|
20231020,161600,24647759133,1710,1710,1710,1710,0
|
|
20231020,161500,24647759133,1710,1710,1710,1710,0
|
|
20231020,161400,24647759133,1710,1710,1710,1710,0
|
|
20231020,161300,24647759133,1710,1710,1710,1710,0
|
|
20231020,161200,24647759133,1710,1710,1710,1710,0
|
|
20231020,161100,24647759133,1710,1710,1710,1710,0
|
|
20231020,161000,24647759133,1710,1710,1710,1710,0
|
|
20231020,160900,24647759133,1710,1710,1710,1710,0
|
|
20231020,160800,24647759133,1710,1710,1710,1710,0
|
|
20231020,160700,24647759133,1710,1710,1710,1710,0
|
|
20231020,160600,24647759133,1710,1710,1710,1710,0
|
|
20231020,160500,24647759133,1710,1710,1710,1710,0
|
|
20231020,160400,24647759133,1710,1710,1710,1710,0
|
|
20231020,160300,24647759133,1710,1710,1710,1710,0
|
|
20231020,160200,24647759133,1710,1710,1710,1710,0
|
|
20231020,160100,24647759133,1710,1710,1710,1710,0
|
|
20231020,160000,24647759133,1710,1710,1710,1710,0
|
|
20231020,155900,24647759133,1710,1710,1710,1710,0
|
|
20231020,155800,24647759133,1710,1710,1710,1710,0
|
|
20231020,155700,24647759133,1710,1710,1710,1710,0
|
|
20231020,155600,24647759133,1710,1710,1710,1710,0
|
|
20231020,155500,24647759133,1710,1710,1710,1710,0
|
|
20231020,155400,24647759133,1710,1710,1710,1710,0
|
|
20231020,155300,24647759133,1710,1710,1710,1710,99839
|
|
20231020,155200,24647759133,1710,1710,1710,1710,0
|
|
20231020,155100,24647759133,1710,1710,1710,1710,0
|
|
20231020,155000,24647759133,1710,1710,1710,1710,0
|
|
20231020,154900,24647759133,1710,1710,1710,1710,0
|
|
20231020,154800,24647759133,1710,1710,1710,1710,0
|
|
20231020,154700,24647759133,1710,1710,1710,1710,0
|
|
20231020,154600,24647759133,1710,1710,1710,1710,0
|
|
20231020,154500,24647759133,1710,1710,1710,1710,0
|
|
20231020,154400,24647759133,1710,1710,1710,1710,0
|
|
20231020,154300,24647759133,1710,1710,1710,1710,0
|
|
20231020,154200,24647759133,1710,1710,1710,1710,0
|
|
20231020,154100,24647759133,1710,1710,1710,1710,0
|
|
20231020,154000,24647759133,1710,1710,1710,1710,0
|
|
20231020,153900,24647759133,1710,1710,1710,1710,0
|
|
20231020,153800,24647759133,1710,1710,1710,1710,0
|
|
20231020,153700,24647759133,1710,1710,1710,1710,0
|
|
20231020,153600,24647759133,1710,1710,1710,1710,0
|
|
20231020,153500,24647759133,1710,1710,1710,1710,0
|
|
20231020,153400,24647759133,1710,1710,1710,1710,0
|
|
20231020,153300,24647759133,1710,1710,1710,1710,0
|
|
20231020,153200,24647759133,1710,1710,1710,1710,0
|
|
20231020,153100,24647759133,1710,1710,1710,1710,0
|
|
20231020,153000,24647759133,1710,1710,1710,1710,99839
|
|
20231020,152900,24477034443,1713,1713,1713,1713,0
|
|
20231020,152800,24477034443,1713,1713,1713,1713,0
|
|
20231020,152700,24477034443,1713,1713,1713,1713,0
|
|
20231020,152600,24477034443,1713,1713,1713,1713,0
|
|
20231020,152500,24477034443,1713,1713,1713,1713,0
|
|
20231020,152400,24477034443,1713,1713,1713,1713,0
|
|
20231020,152300,24477034443,1713,1713,1713,1713,0
|
|
20231020,152200,24477034443,1713,1713,1713,1713,0
|
|
20231020,152100,24477034443,1713,1713,1713,1713,0
|
|
20231020,152000,24477034443,1713,1713,1713,1713,0
|
|
20231020,151900,24477034443,1713,1725,1725,1713,42617
|
|
20231020,151800,24403836477,1725,1730,1736,1720,17524
|
|
20231020,151700,24373636193,1722,1742,1749,1721,20677
|
|
20231020,151600,24337923146,1743,1735,1749,1722,31363
|
|
20231020,151500,24283473483,1733,1718,1735,1715,9070
|
|
20231020,151400,24267853081,1715,1735,1741,1715,35036
|
|
20231020,151300,24207317327,1732,1752,1755,1710,38284
|
|
20231020,151200,24141039919,1755,1759,1759,1750,21165
|
|
20231020,151100,24103963576,1755,1765,1766,1755,17487
|
|
20231020,151000,24073156509,1758,1763,1767,1757,4328
|
|
20231020,150900,24065527595,1763,1758,1767,1756,10368
|
|
20231020,150800,24047247554,1758,1754,1758,1751,19135
|
|
20231020,150700,24013711562,1755,1756,1765,1754,17822
|
|
20231020,150600,23982414990,1756,1753,1799,1748,37055
|
|
20231020,150500,23917039001,1753,1754,1754,1746,35708
|
|
20231020,150400,23854582189,1750,1777,1777,1750,35406
|
|
20231020,150300,23792317047,1777,1791,1796,1777,33858
|
|
20231020,150200,23731757403,1792,1806,1810,1785,38656
|
|
20231020,150100,23662282650,1805,1735,1809,1725,185770
|
|
20231020,150000,23329720944,1735,1735,1738,1720,30653
|
|
20231020,145900,23276801213,1735,1742,1743,1734,5263
|
|
20231020,145800,23267661775,1736,1737,1747,1736,6854
|
|
20231020,145700,23255743272,1736,1740,1744,1731,5712
|
|
20231020,145600,23245834863,1740,1744,1755,1740,16913
|
|
20231020,145500,23216280591,1751,1734,1755,1728,20928
|
|
20231020,145400,23179796690,1734,1765,1765,1720,61919
|
|
20231020,145300,23072307296,1765,1767,1782,1750,22699
|
|
20231020,145200,23032074887,1765,1755,1767,1750,31611
|
|
20231020,145100,22976621119,1755,1753,1762,1753,8333
|
|
20231020,145000,22961989616,1758,1767,1768,1753,17615
|
|
20231020,144900,22931050627,1759,1762,1769,1754,13582
|
|
20231020,144800,22907167133,1760,1768,1779,1754,27342
|
|
20231020,144700,22859041048,1761,1776,1776,1750,42207
|
|
20231020,144600,22784630527,1777,1778,1798,1769,27897
|
|
20231020,144500,22735018317,1779,1800,1810,1779,85494
|
|
20231020,144400,22581975824,1791,1787,1810,1774,73121
|
|
20231020,144300,22450440789,1775,1774,1798,1771,36999
|
|
20231020,144200,22384322635,1771,1779,1784,1768,36791
|
|
20231020,144100,22319104951,1779,1780,1783,1766,39837
|
|
20231020,144000,22248411738,1781,1796,1796,1775,57406
|
|
20231020,143900,22146167756,1795,1804,1816,1795,65039
|
|
20231020,143800,22029013475,1803,1804,1815,1803,30125
|
|
20231020,143700,21974606233,1804,1812,1827,1803,42267
|
|
20231020,143600,21897920311,1811,1830,1835,1810,88228
|
|
20231020,143500,21736822713,1827,1797,1837,1792,97280
|
|
20231020,143400,21560516667,1798,1832,1840,1797,115887
|
|
20231020,143300,21349229723,1835,1817,1855,1817,181470
|
|
20231020,143200,21016402283,1826,1814,1833,1791,133931
|
|
20231020,143100,20773008279,1813,1831,1833,1792,185634
|
|
20231020,143000,20436415347,1823,1729,1850,1729,288073
|
|
20231020,142900,19915195054,1728,1710,1728,1710,22315
|
|
20231020,142800,19876784373,1710,1715,1715,1710,8636
|
|
20231020,142700,19861979018,1715,1714,1715,1708,1959
|
|
20231020,142600,19858630141,1708,1710,1710,1703,6340
|
|
20231020,142500,19847804042,1714,1715,1720,1710,7973
|
|
20231020,142400,19834127153,1716,1706,1716,1701,17592
|
|
20231020,142300,19804128645,1706,1706,1710,1705,5967
|
|
20231020,142200,19793948444,1705,1709,1712,1701,1061
|
|
20231020,142100,19792142113,1700,1703,1729,1700,22894
|
|
20231020,142000,19753146632,1702,1709,1709,1700,41968
|
|
20231020,141900,19681707584,1709,1723,1723,1703,47891
|
|
20231020,141800,19599624247,1726,1732,1732,1722,14938
|
|
20231020,141700,19573820323,1732,1737,1738,1732,4757
|
|
20231020,141600,19565554644,1738,1737,1738,1730,2719
|
|
20231020,141500,19560846948,1738,1733,1745,1730,9063
|
|
20231020,141400,19545100917,1740,1727,1740,1725,17601
|
|
20231020,141300,19514701538,1725,1749,1749,1725,30917
|
|
20231020,141200,19461042817,1749,1746,1749,1745,8166
|
|
20231020,141100,19446790292,1747,1749,1754,1747,5216
|
|
20231020,141000,19437672454,1750,1749,1750,1748,5097
|
|
20231020,140900,19428754675,1755,1748,1755,1748,15854
|
|
20231020,140800,19401039206,1748,1759,1760,1748,5034
|
|
20231020,140700,19392235458,1760,1767,1767,1760,5228
|
|
20231020,140600,19383030318,1769,1763,1770,1760,21982
|
|
20231020,140500,19344267436,1763,1748,1764,1748,6497
|
|
20231020,140400,19332877784,1755,1749,1755,1748,13044
|
|
20231020,140300,19310070560,1749,1754,1754,1749,15488
|
|
20231020,140200,19282935811,1754,1756,1756,1753,3035
|
|
20231020,140100,19277614858,1756,1757,1757,1752,6308
|
|
20231020,140000,19266545183,1757,1758,1765,1753,1931
|
|
20231020,135900,19263156847,1761,1767,1768,1761,7062
|
|
20231020,135800,19250692439,1764,1754,1769,1753,8446
|
|
20231020,135700,19235839001,1754,1755,1759,1749,2974
|
|
20231020,135600,19230621070,1755,1752,1755,1749,3370
|
|
20231020,135500,19224715502,1748,1747,1751,1747,6880
|
|
20231020,135400,19212693101,1753,1750,1758,1745,6488
|
|
20231020,135300,19201357523,1759,1743,1760,1742,5329
|
|
20231020,135200,19192041618,1748,1748,1748,1742,9229
|
|
20231020,135100,19175945313,1748,1760,1764,1744,20851
|
|
20231020,135000,19139430791,1761,1770,1771,1754,13343
|
|
20231020,134900,19115980668,1769,1783,1784,1748,29820
|
|
20231020,134800,19063289769,1785,1766,1798,1752,68599
|
|
20231020,134700,18940833429,1749,1751,1766,1743,17629
|
|
20231020,134600,18909972887,1752,1750,1752,1744,13700
|
|
20231020,134500,18886021561,1751,1749,1751,1743,7783
|
|
20231020,134400,18872431946,1749,1753,1755,1743,9943
|
|
20231020,134300,18855054096,1754,1747,1756,1747,3888
|
|
20231020,134200,18848237652,1752,1756,1761,1745,10709
|
|
20231020,134100,18829490398,1753,1744,1762,1744,13392
|
|
20231020,134000,18806072044,1750,1742,1750,1740,9599
|
|
20231020,133900,18789324095,1742,1744,1746,1742,1933
|
|
20231020,133800,18785954243,1743,1742,1743,1739,6855
|
|
20231020,133700,18774018922,1741,1741,1745,1740,6137
|
|
20231020,133600,18763330988,1741,1748,1748,1740,8708
|
|
20231020,133500,18748173012,1749,1752,1758,1737,22334
|
|
20231020,133400,18709245990,1758,1761,1766,1757,6508
|
|
20231020,133300,18697788202,1766,1748,1768,1744,4382
|
|
20231020,133200,18690107166,1748,1743,1749,1741,4828
|
|
20231020,133100,18681688298,1741,1736,1741,1736,5871
|
|
20231020,133000,18671486433,1736,1745,1745,1736,8921
|
|
20231020,132900,18655983145,1745,1745,1745,1735,16840
|
|
20231020,132800,18626671240,1745,1752,1752,1733,25168
|
|
20231020,132700,18582796467,1753,1758,1760,1753,31888
|
|
20231020,132600,18526821593,1758,1784,1784,1755,29891
|
|
20231020,132500,18473883199,1784,1783,1784,1775,5202
|
|
20231020,132400,18464627474,1783,1778,1784,1772,9424
|
|
20231020,132300,18447897413,1772,1777,1789,1771,12406
|
|
20231020,132200,18425880863,1779,1786,1788,1777,9096
|
|
20231020,132100,18409653649,1786,1786,1787,1776,16312
|
|
20231020,132000,18380602830,1786,1793,1798,1778,13980
|
|
20231020,131900,18355642021,1794,1780,1798,1779,13227
|
|
20231020,131800,18331995627,1780,1795,1795,1776,16599
|
|
20231020,131700,18302369150,1794,1802,1804,1794,19307
|
|
20231020,131600,18267636301,1802,1818,1818,1791,70021
|
|
20231020,131500,18141197678,1818,1800,1821,1791,57075
|
|
20231020,131400,18037962343,1800,1820,1820,1800,32485
|
|
20231020,131300,17979216532,1820,1804,1824,1801,125512
|
|
20231020,131200,17751651046,1804,1783,1804,1779,53468
|
|
20231020,131100,17655838424,1782,1792,1794,1782,10711
|
|
20231020,131000,17636724536,1792,1799,1799,1792,11869
|
|
20231020,130900,17615437420,1799,1790,1803,1790,40354
|
|
20231020,130800,17542841799,1785,1771,1795,1757,13621
|
|
20231020,130700,17518673862,1770,1765,1771,1745,18097
|
|
20231020,130600,17486815218,1765,1779,1779,1765,21394
|
|
20231020,130500,17448878343,1779,1793,1795,1779,15812
|
|
20231020,130400,17420625375,1793,1782,1793,1771,16165
|
|
20231020,130300,17391905508,1786,1798,1805,1785,30930
|
|
20231020,130200,17336436451,1805,1786,1809,1782,83503
|
|
20231020,130100,17186289210,1786,1742,1806,1735,84609
|
|
20231020,130000,17035662655,1735,1739,1745,1734,18072
|
|
20231020,125900,17004278330,1739,1745,1745,1725,18050
|
|
20231020,125800,16973017465,1732,1770,1771,1720,56748
|
|
20231020,125700,16873549551,1768,1780,1780,1767,6524
|
|
20231020,125600,16861990637,1771,1788,1797,1771,19903
|
|
20231020,125500,16826496628,1788,1797,1810,1787,43763
|
|
20231020,125400,16747840320,1789,1783,1803,1780,61363
|
|
20231020,125300,16637674093,1784,1771,1784,1770,16118
|
|
20231020,125200,16609067078,1770,1785,1789,1770,20225
|
|
20231020,125100,16573074905,1786,1782,1789,1771,16737
|
|
20231020,125000,16543323565,1773,1784,1799,1770,29123
|
|
20231020,124900,16491377831,1799,1807,1807,1771,46785
|
|
20231020,124800,16407636495,1807,1820,1825,1789,142987
|
|
20231020,124700,16148524490,1820,1746,1820,1746,177223
|
|
20231020,124600,15831381257,1746,1732,1746,1730,8902
|
|
20231020,124500,15815906494,1730,1732,1734,1727,11536
|
|
20231020,124400,15795936958,1732,1732,1737,1732,11905
|
|
20231020,124300,15775289579,1732,1721,1734,1721,12429
|
|
20231020,124200,15753804557,1718,1724,1724,1718,5669
|
|
20231020,124100,15744045785,1725,1729,1729,1725,20373
|
|
20231020,124000,15708850203,1729,1729,1733,1717,11968
|
|
20231020,123900,15688198856,1728,1717,1728,1716,19222
|
|
20231020,123800,15655156611,1717,1725,1725,1717,32364
|
|
20231020,123700,15599505585,1724,1722,1729,1722,2788
|
|
20231020,123600,15594700658,1722,1726,1726,1722,9056
|
|
20231020,123500,15579089040,1725,1729,1740,1725,30669
|
|
20231020,123400,15526005288,1737,1752,1753,1721,11051
|
|
20231020,123300,15506854318,1759,1725,1760,1713,52914
|
|
20231020,123200,15415717321,1726,1736,1751,1722,27059
|
|
20231020,123100,15368823385,1736,1744,1752,1736,35870
|
|
20231020,123000,15306285526,1745,1764,1764,1745,30926
|
|
20231020,122900,15252060373,1763,1769,1789,1761,38870
|
|
20231020,122800,15183245221,1769,1755,1769,1753,34154
|
|
20231020,122700,15123105190,1755,1724,1755,1721,44340
|
|
20231020,122600,15046254058,1724,1740,1744,1724,53252
|
|
20231020,122500,14953898711,1744,1767,1771,1740,96505
|
|
20231020,122400,14784827669,1767,1780,1788,1767,33558
|
|
20231020,122300,14725142608,1780,1777,1782,1772,42095
|
|
20231020,122200,14650305147,1777,1789,1789,1769,25202
|
|
20231020,122100,14605477904,1782,1802,1802,1761,45510
|
|
20231020,122000,14524296088,1802,1813,1814,1796,26053
|
|
20231020,121900,14477288478,1813,1835,1835,1813,26518
|
|
20231020,121800,14428984732,1824,1812,1838,1806,64074
|
|
20231020,121700,14311923928,1800,1801,1824,1793,47517
|
|
20231020,121600,14226259179,1801,1810,1810,1783,45649
|
|
20231020,121500,14144005868,1805,1815,1830,1805,74932
|
|
20231020,121400,14007729712,1815,1770,1824,1756,123028
|
|
20231020,121300,13788894610,1770,1818,1818,1756,174818
|
|
20231020,121200,13478223868,1817,1860,1861,1810,96865
|
|
20231020,121100,13300011652,1861,1855,1864,1853,17716
|
|
20231020,121000,13267076718,1854,1863,1864,1851,53795
|
|
20231020,120900,13167168283,1862,1872,1883,1861,64183
|
|
20231020,120800,13047209212,1872,1873,1883,1865,33370
|
|
20231020,120700,12984672161,1880,1879,1880,1863,91383
|
|
20231020,120600,12813700105,1878,1907,1916,1858,119461
|
|
20231020,120500,12588855967,1905,1901,1925,1901,94788
|
|
20231020,120400,12407697179,1901,1932,1936,1899,169116
|
|
20231020,120300,12082959000,1932,1962,1998,1920,579767
|
|
20231020,120200,10946016434,1962,1942,1970,1929,324005
|
|
20231020,120100,10315088636,1942,1914,1942,1911,198257
|
|
20231020,120000,9933503442,1914,1892,1919,1891,120802
|
|
20231020,115900,9702760911,1900,1905,1907,1887,33136
|
|
20231020,115800,9640031793,1907,1889,1910,1874,57904
|
|
20231020,115700,9530645443,1889,1905,1907,1879,74319
|
|
20231020,115600,9389646626,1902,1925,1926,1902,118901
|
|
20231020,115500,9162197154,1924,1911,1940,1907,316175
|
|
20231020,115400,8554693556,1910,1899,1917,1899,182237
|
|
20231020,115300,8207003541,1899,1895,1903,1876,69154
|
|
20231020,115200,8075941508,1901,1863,1904,1860,109446
|
|
20231020,115100,7868571738,1860,1863,1867,1858,69567
|
|
20231020,115000,7739062481,1861,1892,1909,1861,138425
|
|
20231020,114900,7477449278,1897,1880,1898,1864,79053
|
|
20231020,114800,7328473933,1883,1862,1915,1841,291040
|
|
20231020,114700,6777670927,1862,1838,1877,1836,102222
|
|
20231020,114600,6587827200,1837,1846,1850,1832,25510
|
|
20231020,114500,6540929845,1851,1846,1853,1830,81024
|
|
20231020,114400,6391851043,1845,1828,1860,1828,88522
|
|
20231020,114300,6228328816,1833,1872,1888,1811,159611
|
|
20231020,114200,5933525639,1870,1902,1903,1852,168588
|
|
20231020,114100,5618234298,1904,1910,1910,1886,93042
|
|
20231020,114000,5441373096,1910,1875,1920,1867,172142
|
|
20231020,113900,5114475376,1876,1920,1920,1860,166309
|
|
20231020,113800,4800821187,1920,1940,1963,1886,447932
|
|
20231020,113700,3935966782,1940,1882,1940,1880,428953
|
|
20231020,113600,3119308224,1882,1865,1888,1862,306265
|
|
20231020,113500,2545867972,1858,1858,1858,1858,0
|
|
20231020,113400,2545867972,1858,1835,1858,1835,159008
|
|
20231020,113300,2251447111,1838,1777,1838,1775,227545
|
|
20231020,113200,1839712813,1777,1811,1811,1760,154176
|
|
20231020,113100,1564481549,1811,1796,1818,1795,240122
|
|
20231020,113000,1130092127,1796,1682,1800,1680,267688
|
|
20231020,112900,661520084,1682,1691,1693,1682,21812
|
|
20231020,112800,624746106,1691,1701,1701,1679,49197
|
|
20231020,112700,541325220,1701,1690,1711,1658,120488
|
|
20231020,112600,337614164,1714,1714,1714,1714,0
|
|
20231020,112500,337614164,1714,1714,1714,1714,0
|
|
20231020,112400,337614164,1714,1570,1717,1570,73443
|
|
20231020,112300,214525816,1570,1562,1580,1562,5925
|
|
20231020,112200,205217209,1563,1563,1585,1563,1521
|
|
20231020,112100,202824992,1565,1561,1565,1561,1765
|
|
20231020,112000,200065499,1563,1551,1564,1551,1024
|
|
20231020,111900,198465618,1546,1553,1553,1542,2935
|
|
20231020,111800,193931480,1560,1555,1564,1552,5215
|
|
20231020,111700,185826916,1555,1560,1560,1555,500
|
|
20231020,111600,185049206,1555,1555,1555,1555,0
|
|
20231020,111500,185049206,1555,1568,1573,1555,3088
|
|
20231020,111400,180215298,1568,1569,1579,1553,4844
|
|
20231020,111300,172639674,1569,1553,1584,1551,10472
|
|
20231020,111200,156131095,1552,1551,1552,1551,6
|
|
20231020,111100,156121785,1546,1548,1548,1542,2227
|
|
20231020,111000,152683631,1560,1560,1562,1547,1505
|
|
20231020,110900,150350116,1563,1563,1563,1563,1
|
|
20231020,110800,150348553,1550,1555,1568,1547,5801
|
|
20231020,110700,141365044,1571,1552,1571,1552,1435
|
|
20231020,110600,139132395,1552,1545,1552,1545,445
|
|
20231020,110500,138442088,1550,1542,1550,1542,128
|
|
20231020,110400,138244704,1552,1536,1552,1536,14962
|
|
20231020,110300,115129704,1542,1542,1542,1542,969
|
|
20231020,110200,113635506,1542,1542,1542,1542,0
|
|
20231020,110100,113635506,1542,1542,1542,1542,0
|
|
20231020,110000,113635506,1542,1542,1542,1542,0
|
|
20231020,105900,113635506,1542,1542,1542,1542,0
|
|
20231020,105800,113635506,1542,1542,1542,1542,31
|
|
20231020,105700,113587704,1542,1540,1542,1540,500
|
|
20231020,105600,112817146,1540,1540,1540,1540,380
|
|
20231020,105500,112231946,1539,1538,1539,1538,140
|
|
20231020,105400,112016491,1537,1537,1537,1537,5
|
|
20231020,105300,112008806,1537,1537,1537,1537,1
|
|
20231020,105200,112007269,1537,1537,1537,1537,4
|
|
20231020,105100,112001121,1536,1536,1536,1536,4
|
|
20231020,105000,111994977,1535,1535,1535,1535,4
|
|
20231020,104900,111988837,1528,1536,1536,1528,156
|
|
20231020,104800,111750428,1536,1536,1536,1536,5
|
|
20231020,104700,111742748,1528,1531,1531,1528,6000
|
|
20231020,104600,102558146,1531,1531,1531,1531,0
|
|
20231020,104500,102558146,1531,1537,1537,1531,2654
|
|
20231020,104400,98491501,1539,1539,1539,1539,200
|
|
20231020,104300,98183701,1535,1540,1540,1535,12
|
|
20231020,104200,98165276,1540,1540,1540,1540,0
|
|
20231020,104100,98165276,1540,1540,1540,1540,0
|
|
20231020,104000,98165276,1540,1540,1540,1540,35
|
|
20231020,103900,98111376,1542,1542,1542,1542,180
|
|
20231020,103800,97833816,1542,1542,1542,1542,0
|
|
20231020,103700,97833816,1542,1542,1542,1542,0
|
|
20231020,103600,97833816,1542,1542,1542,1542,600
|
|
20231020,103500,96908616,1543,1543,1543,1543,1
|
|
20231020,103400,96907073,1534,1534,1534,1534,100
|
|
20231020,103300,96753673,1534,1534,1534,1534,0
|
|
20231020,103200,96753673,1534,1534,1534,1534,0
|
|
20231020,103100,96753673,1534,1534,1534,1534,0
|
|
20231020,103000,96753673,1534,1534,1534,1534,3
|
|
20231020,102900,96749071,1542,1539,1542,1539,500
|
|
20231020,102800,95978074,1542,1539,1542,1539,25
|
|
20231020,102700,95939569,1534,1534,1534,1534,0
|
|
20231020,102600,95939569,1534,1534,1534,1534,0
|
|
20231020,102500,95939569,1534,1534,1534,1534,99
|
|
20231020,102400,95787703,1534,1534,1535,1534,299
|
|
20231020,102300,95329027,1534,1535,1535,1534,246
|
|
20231020,102200,94951607,1535,1535,1535,1535,0
|
|
20231020,102100,94951607,1535,1535,1535,1534,128
|
|
20231020,102000,94755130,1535,1535,1535,1535,10
|
|
20231020,101900,94739780,1535,1535,1535,1535,10
|
|
20231020,101800,94724430,1534,1534,1534,1534,0
|
|
20231020,101700,94724430,1534,1534,1534,1534,0
|
|
20231020,101600,94724430,1534,1534,1534,1534,0
|
|
20231020,101500,94724430,1534,1534,1534,1534,0
|
|
20231020,101400,94724430,1534,1535,1535,1534,97
|
|
20231020,101300,94575626,1535,1535,1535,1535,10
|
|
20231020,101200,94560276,1535,1535,1535,1535,60
|
|
20231020,101100,94468176,1535,1535,1535,1535,0
|
|
20231020,101000,94468176,1535,1535,1535,1535,0
|
|
20231020,100900,94468176,1535,1535,1535,1535,45
|
|
20231020,100800,94399101,1535,1538,1538,1535,320
|
|
20231020,100700,93907781,1542,1542,1542,1542,0
|
|
20231020,100600,93907781,1542,1542,1542,1542,20
|
|
20231020,100500,93876941,1542,1542,1542,1542,161
|
|
20231020,100400,93628679,1541,1541,1541,1541,200
|
|
20231020,100300,93320479,1543,1539,1543,1539,796
|
|
20231020,100200,92093225,1539,1539,1539,1539,0
|
|
20231020,100100,92093225,1539,1538,1539,1538,150
|
|
20231020,100000,91862492,1535,1535,1535,1535,31
|
|
20231020,095900,91814907,1540,1535,1540,1535,101
|
|
20231020,095800,91659867,1540,1540,1540,1540,0
|
|
20231020,095700,91659867,1540,1540,1540,1540,10
|
|
20231020,095600,91644467,1531,1531,1531,1531,58
|
|
20231020,095500,91555669,1530,1537,1544,1530,305
|
|
20231020,095400,91085069,1544,1539,1544,1539,100
|
|
20231020,095300,90930905,1539,1527,1539,1522,1203
|
|
20231020,095200,89098031,1527,1527,1527,1527,3
|
|
20231020,095100,89093450,1522,1527,1527,1522,3312
|
|
20231020,095000,84049913,1523,1527,1527,1523,1300
|
|
20231020,094900,82068133,1527,1527,1527,1527,0
|
|
20231020,094800,82068133,1527,1527,1527,1527,0
|
|
20231020,094700,82068133,1527,1527,1527,1527,2
|
|
20231020,094600,82065079,1523,1523,1523,1523,202
|
|
20231020,094500,81757433,1523,1522,1523,1522,312
|
|
20231020,094400,81282261,1523,1524,1524,1523,232
|
|
20231020,094300,80928890,1523,1523,1523,1522,4499
|
|
20231020,094200,74080462,1525,1528,1528,1525,70
|
|
20231020,094100,73973562,1529,1525,1529,1522,4306
|
|
20231020,094000,67415574,1526,1529,1529,1526,7006
|
|
20231020,093900,56723195,1529,1529,1529,1529,22
|
|
20231020,093800,56689557,1529,1533,1533,1529,1759
|
|
20231020,093700,53998637,1533,1533,1533,1533,0
|
|
20231020,093600,53998637,1533,1533,1533,1533,0
|
|
20231020,093500,53998637,1533,1533,1533,1533,0
|
|
20231020,093400,53998637,1533,1533,1533,1533,66
|
|
20231020,093300,53897459,1533,1535,1536,1533,1604
|
|
20231020,093200,51436445,1535,1542,1542,1535,312
|
|
20231020,093100,50956022,1542,1542,1542,1542,213
|
|
20231020,093000,50627576,1541,1541,1541,1541,206
|
|
20231020,092900,50310130,1541,1539,1541,1539,580
|
|
20231020,092800,49416906,1538,1538,1538,1538,2
|
|
20231020,092700,49413830,1538,1534,1538,1534,343
|
|
20231020,092600,48887254,1534,1531,1534,1531,422
|
|
20231020,092500,48240694,1530,1530,1530,1530,4
|
|
20231020,092400,48234574,1525,1525,1525,1525,0
|
|
20231020,092300,48234574,1525,1533,1533,1525,327
|
|
20231020,092200,47735855,1533,1527,1533,1525,1488
|
|
20231020,092100,45466163,1539,1539,1539,1539,0
|
|
20231020,092000,45466163,1539,1538,1539,1537,23
|
|
20231020,091900,45430779,1525,1525,1540,1525,1807
|
|
20231020,091800,42667389,1539,1539,1540,1523,2206
|
|
20231020,091700,39282383,1538,1540,1540,1532,476
|
|
20231020,091600,38552062,1540,1543,1543,1540,4392
|
|
20231020,091500,31783725,1544,1545,1546,1544,860
|
|
20231020,091400,30455128,1546,1552,1552,1546,4312
|
|
20231020,091300,23770328,1552,1556,1556,1552,3592
|
|
20231020,091200,18189471,1556,1559,1559,1556,1050
|
|
20231020,091100,16555085,1560,1560,1560,1560,426
|
|
20231020,091000,15890525,1560,1563,1564,1560,3497
|
|
20231020,090900,10432454,1568,1568,1568,1568,5
|
|
20231020,090800,10424614,1568,1568,1568,1568,5
|
|
20231020,090700,10416774,1568,1568,1568,1568,1000
|
|
20231020,090600,8848774,1566,1568,1568,1566,1431
|
|
20231020,090500,6606898,1568,1567,1568,1567,5
|
|
20231020,090400,6599059,1567,1567,1567,1567,45
|
|
20231020,090300,6528544,1567,1567,1567,1567,584
|
|
20231020,090200,5613416,1567,1567,1567,1567,4
|
|
20231020,090100,5607148,1566,1566,1566,1566,0
|
|
20231020,090000,5607148,1566,1561,1566,1561,3592
|