602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,185900,716851645,1579,1579,1579,1579,3619
|
|
20231010,185800,716851645,1579,1579,1579,1579,0
|
|
20231010,185700,716851645,1579,1579,1579,1579,0
|
|
20231010,185600,716851645,1579,1579,1579,1579,0
|
|
20231010,185500,716851645,1579,1579,1579,1579,0
|
|
20231010,185400,716851645,1579,1579,1579,1579,0
|
|
20231010,185300,716851645,1579,1579,1579,1579,0
|
|
20231010,185200,716851645,1579,1579,1579,1579,0
|
|
20231010,185100,716851645,1579,1579,1579,1579,0
|
|
20231010,185000,716851645,1579,1579,1579,1579,0
|
|
20231010,184900,716851645,1579,1579,1579,1579,0
|
|
20231010,184800,716851645,1579,1579,1579,1579,0
|
|
20231010,184700,716851645,1579,1579,1579,1579,0
|
|
20231010,184600,716851645,1579,1579,1579,1579,0
|
|
20231010,184500,716851645,1579,1579,1579,1579,0
|
|
20231010,184400,716851645,1579,1579,1579,1579,0
|
|
20231010,184300,716851645,1579,1579,1579,1579,0
|
|
20231010,184200,716851645,1579,1579,1579,1579,0
|
|
20231010,184100,716851645,1579,1579,1579,1579,0
|
|
20231010,184000,716851645,1579,1579,1579,1579,0
|
|
20231010,183900,716851645,1579,1579,1579,1579,0
|
|
20231010,183800,716851645,1579,1579,1579,1579,0
|
|
20231010,183700,716851645,1579,1579,1579,1579,0
|
|
20231010,183600,716851645,1579,1579,1579,1579,0
|
|
20231010,183500,716851645,1579,1579,1579,1579,0
|
|
20231010,183400,716851645,1579,1579,1579,1579,0
|
|
20231010,183300,716851645,1579,1579,1579,1579,0
|
|
20231010,183200,716851645,1579,1579,1579,1579,0
|
|
20231010,183100,716851645,1579,1579,1579,1579,0
|
|
20231010,183000,716851645,1579,1579,1579,1579,0
|
|
20231010,182900,716851645,1579,1579,1579,1579,3619
|
|
20231010,182800,716851645,1579,1579,1579,1579,0
|
|
20231010,182700,716851645,1579,1579,1579,1579,0
|
|
20231010,182600,716851645,1579,1579,1579,1579,0
|
|
20231010,182500,716851645,1579,1579,1579,1579,0
|
|
20231010,182400,716851645,1579,1579,1579,1579,0
|
|
20231010,182300,716851645,1579,1579,1579,1579,0
|
|
20231010,182200,716851645,1579,1579,1579,1579,0
|
|
20231010,182100,716851645,1579,1579,1579,1579,0
|
|
20231010,182000,716851645,1579,1579,1579,1579,0
|
|
20231010,181900,716851645,1579,1579,1579,1579,0
|
|
20231010,181800,716851645,1579,1579,1579,1579,0
|
|
20231010,181700,716851645,1579,1579,1579,1579,0
|
|
20231010,181600,716851645,1579,1579,1579,1579,0
|
|
20231010,181500,716851645,1579,1579,1579,1579,0
|
|
20231010,181400,716851645,1579,1579,1579,1579,0
|
|
20231010,181300,716851645,1579,1579,1579,1579,0
|
|
20231010,181200,716851645,1579,1579,1579,1579,0
|
|
20231010,181100,716851645,1579,1579,1579,1579,0
|
|
20231010,181000,716851645,1579,1579,1579,1579,0
|
|
20231010,180900,716851645,1579,1579,1579,1579,0
|
|
20231010,180800,716851645,1579,1579,1579,1579,0
|
|
20231010,180700,716851645,1579,1579,1579,1579,0
|
|
20231010,180600,716851645,1579,1579,1579,1579,0
|
|
20231010,180500,716851645,1579,1579,1579,1579,0
|
|
20231010,180400,716851645,1579,1579,1579,1579,0
|
|
20231010,180300,716851645,1579,1579,1579,1579,0
|
|
20231010,180200,716851645,1579,1579,1579,1579,0
|
|
20231010,180100,716851645,1579,1579,1579,1579,0
|
|
20231010,180000,716851645,1579,1579,1579,1579,0
|
|
20231010,175900,716851645,1579,1579,1579,1579,3619
|
|
20231010,175800,716851645,1579,1579,1579,1579,0
|
|
20231010,175700,716851645,1579,1579,1579,1579,0
|
|
20231010,175600,716851645,1579,1579,1579,1579,0
|
|
20231010,175500,716851645,1579,1579,1579,1579,0
|
|
20231010,175400,716851645,1579,1579,1579,1579,0
|
|
20231010,175300,716851645,1579,1579,1579,1579,0
|
|
20231010,175200,716851645,1579,1579,1579,1579,0
|
|
20231010,175100,716851645,1579,1579,1579,1579,0
|
|
20231010,175000,716851645,1579,1579,1579,1579,0
|
|
20231010,174900,716851645,1579,1579,1579,1579,0
|
|
20231010,174800,716851645,1579,1579,1579,1579,0
|
|
20231010,174700,716851645,1579,1579,1579,1579,0
|
|
20231010,174600,716851645,1579,1579,1579,1579,0
|
|
20231010,174500,716851645,1579,1579,1579,1579,0
|
|
20231010,174400,716851645,1579,1579,1579,1579,0
|
|
20231010,174300,716851645,1579,1579,1579,1579,0
|
|
20231010,174200,716851645,1579,1579,1579,1579,0
|
|
20231010,174100,716851645,1579,1579,1579,1579,0
|
|
20231010,174000,716851645,1579,1579,1579,1579,0
|
|
20231010,173900,716851645,1579,1579,1579,1579,0
|
|
20231010,173800,716851645,1579,1579,1579,1579,0
|
|
20231010,173700,716851645,1579,1579,1579,1579,0
|
|
20231010,173600,716851645,1579,1579,1579,1579,0
|
|
20231010,173500,716851645,1579,1579,1579,1579,0
|
|
20231010,173400,716851645,1579,1579,1579,1579,0
|
|
20231010,173300,716851645,1579,1579,1579,1579,0
|
|
20231010,173200,716851645,1579,1579,1579,1579,0
|
|
20231010,173100,716851645,1579,1579,1579,1579,0
|
|
20231010,173000,716851645,1579,1579,1579,1579,0
|
|
20231010,172900,716851645,1579,1579,1579,1579,3619
|
|
20231010,172800,716851645,1579,1579,1579,1579,0
|
|
20231010,172700,716851645,1579,1579,1579,1579,0
|
|
20231010,172600,716851645,1579,1579,1579,1579,0
|
|
20231010,172500,716851645,1579,1579,1579,1579,0
|
|
20231010,172400,716851645,1579,1579,1579,1579,0
|
|
20231010,172300,716851645,1579,1579,1579,1579,0
|
|
20231010,172200,716851645,1579,1579,1579,1579,0
|
|
20231010,172100,716851645,1579,1579,1579,1579,0
|
|
20231010,172000,716851645,1579,1579,1579,1579,0
|
|
20231010,171900,716851645,1579,1579,1579,1579,0
|
|
20231010,171800,716851645,1579,1579,1579,1579,0
|
|
20231010,171700,716851645,1579,1579,1579,1579,0
|
|
20231010,171600,716851645,1579,1579,1579,1579,0
|
|
20231010,171500,716851645,1579,1579,1579,1579,0
|
|
20231010,171400,716851645,1579,1579,1579,1579,0
|
|
20231010,171300,716851645,1579,1579,1579,1579,0
|
|
20231010,171200,716851645,1579,1579,1579,1579,0
|
|
20231010,171100,716851645,1579,1579,1579,1579,0
|
|
20231010,171000,716851645,1579,1579,1579,1579,0
|
|
20231010,170900,716851645,1579,1579,1579,1579,0
|
|
20231010,170800,716851645,1579,1579,1579,1579,0
|
|
20231010,170700,716851645,1579,1579,1579,1579,0
|
|
20231010,170600,716851645,1579,1579,1579,1579,0
|
|
20231010,170500,716851645,1579,1579,1579,1579,0
|
|
20231010,170400,716851645,1579,1579,1579,1579,0
|
|
20231010,170300,716851645,1579,1579,1579,1579,0
|
|
20231010,170200,716851645,1579,1579,1579,1579,0
|
|
20231010,170100,716851645,1579,1579,1579,1579,0
|
|
20231010,170000,716851645,1579,1579,1579,1579,0
|
|
20231010,165900,716851645,1579,1579,1579,1579,3619
|
|
20231010,165800,716851645,1579,1579,1579,1579,0
|
|
20231010,165700,716851645,1579,1579,1579,1579,0
|
|
20231010,165600,716851645,1579,1579,1579,1579,0
|
|
20231010,165500,716851645,1579,1579,1579,1579,0
|
|
20231010,165400,716851645,1579,1579,1579,1579,0
|
|
20231010,165300,716851645,1579,1579,1579,1579,0
|
|
20231010,165200,716851645,1579,1579,1579,1579,0
|
|
20231010,165100,716851645,1579,1579,1579,1579,0
|
|
20231010,165000,716851645,1579,1579,1579,1579,0
|
|
20231010,164900,716851645,1579,1579,1579,1579,0
|
|
20231010,164800,716851645,1579,1579,1579,1579,0
|
|
20231010,164700,716851645,1579,1579,1579,1579,0
|
|
20231010,164600,716851645,1579,1579,1579,1579,0
|
|
20231010,164500,716851645,1579,1579,1579,1579,0
|
|
20231010,164400,716851645,1579,1579,1579,1579,0
|
|
20231010,164300,716851645,1579,1579,1579,1579,0
|
|
20231010,164200,716851645,1579,1579,1579,1579,0
|
|
20231010,164100,716851645,1579,1579,1579,1579,0
|
|
20231010,164000,716851645,1579,1579,1579,1579,0
|
|
20231010,163900,716851645,1579,1579,1579,1579,0
|
|
20231010,163800,716851645,1579,1579,1579,1579,0
|
|
20231010,163700,716851645,1579,1579,1579,1579,0
|
|
20231010,163600,716851645,1579,1579,1579,1579,0
|
|
20231010,163500,716851645,1579,1579,1579,1579,0
|
|
20231010,163400,716851645,1579,1579,1579,1579,0
|
|
20231010,163300,716851645,1579,1579,1579,1579,0
|
|
20231010,163200,716851645,1579,1579,1579,1579,0
|
|
20231010,163100,716851645,1579,1579,1579,1579,0
|
|
20231010,163000,716851645,1579,1579,1579,1579,0
|
|
20231010,162900,716851645,1579,1579,1579,1579,3619
|
|
20231010,162800,716851645,1579,1579,1579,1579,0
|
|
20231010,162700,716851645,1579,1579,1579,1579,0
|
|
20231010,162600,716851645,1579,1579,1579,1579,0
|
|
20231010,162500,716851645,1579,1579,1579,1579,0
|
|
20231010,162400,716851645,1579,1579,1579,1579,0
|
|
20231010,162300,716851645,1579,1579,1579,1579,0
|
|
20231010,162200,716851645,1579,1579,1579,1579,0
|
|
20231010,162100,716851645,1579,1579,1579,1579,0
|
|
20231010,162000,716851645,1579,1579,1579,1579,0
|
|
20231010,161900,716851645,1579,1579,1579,1579,0
|
|
20231010,161800,716851645,1579,1579,1579,1579,0
|
|
20231010,161700,716851645,1579,1579,1579,1579,0
|
|
20231010,161600,716851645,1579,1579,1579,1579,0
|
|
20231010,161500,716851645,1579,1579,1579,1579,0
|
|
20231010,161400,716851645,1579,1579,1579,1579,0
|
|
20231010,161300,716851645,1579,1579,1579,1579,0
|
|
20231010,161200,716851645,1579,1579,1579,1579,0
|
|
20231010,161100,716851645,1579,1579,1579,1579,0
|
|
20231010,161000,716851645,1579,1579,1579,1579,0
|
|
20231010,160900,716851645,1579,1579,1579,1579,0
|
|
20231010,160800,716851645,1579,1579,1579,1579,0
|
|
20231010,160700,716851645,1579,1579,1579,1579,0
|
|
20231010,160600,716851645,1579,1579,1579,1579,0
|
|
20231010,160500,716851645,1579,1579,1579,1579,0
|
|
20231010,160400,716851645,1579,1579,1579,1579,0
|
|
20231010,160300,716851645,1579,1579,1579,1579,0
|
|
20231010,160200,716851645,1579,1579,1579,1579,0
|
|
20231010,160100,716851645,1579,1579,1579,1579,0
|
|
20231010,160000,716851645,1579,1579,1579,1579,0
|
|
20231010,155900,716851645,1579,1579,1579,1579,3619
|
|
20231010,155800,716851645,1579,1579,1579,1579,0
|
|
20231010,155700,716851645,1579,1579,1579,1579,0
|
|
20231010,155600,716851645,1579,1579,1579,1579,0
|
|
20231010,155500,716851645,1579,1579,1579,1579,0
|
|
20231010,155400,716851645,1579,1579,1579,1579,0
|
|
20231010,155300,716851645,1579,1579,1579,1579,0
|
|
20231010,155200,716851645,1579,1579,1579,1579,0
|
|
20231010,155100,716851645,1579,1579,1579,1579,0
|
|
20231010,155000,716851645,1579,1579,1579,1579,0
|
|
20231010,154900,716851645,1579,1579,1579,1579,0
|
|
20231010,154800,716851645,1579,1579,1579,1579,0
|
|
20231010,154700,716851645,1579,1579,1579,1579,0
|
|
20231010,154600,716851645,1579,1579,1579,1579,0
|
|
20231010,154500,716851645,1579,1579,1579,1579,0
|
|
20231010,154400,716851645,1579,1579,1579,1579,0
|
|
20231010,154300,716851645,1579,1579,1579,1579,0
|
|
20231010,154200,716851645,1579,1579,1579,1579,0
|
|
20231010,154100,716851645,1579,1579,1579,1579,0
|
|
20231010,154000,716851645,1579,1579,1579,1579,0
|
|
20231010,153900,716851645,1579,1579,1579,1579,0
|
|
20231010,153800,716851645,1579,1579,1579,1579,0
|
|
20231010,153700,716851645,1579,1579,1579,1579,0
|
|
20231010,153600,716851645,1579,1579,1579,1579,0
|
|
20231010,153500,716851645,1579,1579,1579,1579,0
|
|
20231010,153400,716851645,1579,1579,1579,1579,0
|
|
20231010,153300,716851645,1579,1579,1579,1579,0
|
|
20231010,153200,716851645,1579,1579,1579,1579,0
|
|
20231010,153100,716851645,1579,1579,1579,1579,0
|
|
20231010,153000,716851645,1579,1579,1579,1579,3619
|
|
20231010,152900,711137244,1582,1582,1582,1582,0
|
|
20231010,152800,711137244,1582,1582,1582,1582,0
|
|
20231010,152700,711137244,1582,1582,1582,1582,0
|
|
20231010,152600,711137244,1582,1582,1582,1582,0
|
|
20231010,152500,711137244,1582,1582,1582,1582,0
|
|
20231010,152400,711137244,1582,1582,1582,1582,0
|
|
20231010,152300,711137244,1582,1582,1582,1582,0
|
|
20231010,152200,711137244,1582,1582,1582,1582,0
|
|
20231010,152100,711137244,1582,1582,1582,1582,0
|
|
20231010,152000,711137244,1582,1582,1582,1582,0
|
|
20231010,151900,711137244,1582,1582,1582,1582,35
|
|
20231010,151800,711081874,1582,1582,1582,1582,9
|
|
20231010,151700,711067636,1582,1582,1582,1582,1
|
|
20231010,151600,711066054,1579,1582,1582,1579,23
|
|
20231010,151500,711029728,1578,1578,1578,1578,0
|
|
20231010,151400,711029728,1578,1581,1581,1578,410
|
|
20231010,151300,710382390,1584,1581,1584,1581,145
|
|
20231010,151200,710153142,1585,1585,1585,1585,9
|
|
20231010,151100,710138877,1585,1585,1585,1585,853
|
|
20231010,151000,708786872,1585,1585,1585,1585,0
|
|
20231010,150900,708786872,1585,1585,1585,1585,1
|
|
20231010,150800,708785287,1581,1583,1583,1581,150
|
|
20231010,150700,708547944,1585,1585,1585,1585,45
|
|
20231010,150600,708476619,1588,1588,1588,1588,1
|
|
20231010,150500,708475031,1583,1583,1583,1583,500
|
|
20231010,150400,707683531,1583,1583,1583,1583,3
|
|
20231010,150300,707678782,1583,1583,1583,1583,0
|
|
20231010,150200,707678782,1583,1583,1583,1583,0
|
|
20231010,150100,707678782,1583,1579,1583,1578,2935
|
|
20231010,150000,703046443,1578,1580,1580,1578,90
|
|
20231010,145900,702904331,1580,1580,1580,1580,185
|
|
20231010,145800,702612031,1580,1580,1580,1580,0
|
|
20231010,145700,702612031,1580,1580,1580,1580,921
|
|
20231010,145600,701156851,1581,1581,1581,1581,1097
|
|
20231010,145500,699422494,1581,1582,1582,1581,1078
|
|
20231010,145400,697717124,1583,1582,1583,1582,15
|
|
20231010,145300,697693384,1583,1584,1584,1583,400
|
|
20231010,145200,697059885,1584,1584,1584,1584,424
|
|
20231010,145100,696388269,1584,1584,1584,1584,0
|
|
20231010,145000,696388269,1584,1584,1584,1584,52
|
|
20231010,144900,696305901,1584,1584,1584,1584,0
|
|
20231010,144800,696305901,1584,1584,1584,1584,104
|
|
20231010,144700,696141165,1584,1586,1586,1584,1519
|
|
20231010,144600,693733069,1584,1585,1585,1584,2520
|
|
20231010,144500,689741356,1584,1590,1590,1584,1651
|
|
20231010,144400,687125047,1591,1592,1592,1591,1768
|
|
20231010,144300,684312151,1592,1592,1592,1592,5
|
|
20231010,144200,684304191,1592,1592,1592,1592,916
|
|
20231010,144100,682845919,1594,1594,1594,1594,46
|
|
20231010,144000,682772595,1591,1591,1591,1591,234
|
|
20231010,143900,682400301,1591,1591,1591,1591,16
|
|
20231010,143800,682374845,1591,1591,1591,1591,102
|
|
20231010,143700,682212563,1591,1591,1591,1591,0
|
|
20231010,143600,682212563,1591,1585,1591,1585,1925
|
|
20231010,143500,679154897,1585,1585,1585,1585,1
|
|
20231010,143400,679153312,1585,1579,1585,1579,3612
|
|
20231010,143300,673447288,1578,1578,1578,1578,498
|
|
20231010,143200,672661444,1578,1578,1579,1575,5515
|
|
20231010,143100,663974493,1572,1585,1585,1572,7002
|
|
20231010,143000,652933125,1578,1576,1580,1576,1522
|
|
20231010,142900,650531543,1575,1575,1575,1575,0
|
|
20231010,142800,650531543,1575,1575,1575,1575,0
|
|
20231010,142700,650531543,1575,1577,1577,1575,1077
|
|
20231010,142600,648834188,1577,1577,1577,1577,783
|
|
20231010,142500,647599397,1580,1580,1580,1580,0
|
|
20231010,142400,647599397,1580,1580,1580,1580,0
|
|
20231010,142300,647599397,1580,1580,1580,1580,1
|
|
20231010,142200,647597817,1580,1577,1580,1577,264
|
|
20231010,142100,647181444,1577,1580,1580,1577,2752
|
|
20231010,142000,642841537,1577,1577,1577,1577,0
|
|
20231010,141900,642841537,1577,1577,1577,1577,1500
|
|
20231010,141800,640476037,1577,1580,1580,1577,1891
|
|
20231010,141700,637491384,1577,1579,1579,1577,76
|
|
20231010,141600,637371516,1577,1583,1585,1577,2781
|
|
20231010,141500,632972424,1585,1585,1585,1585,1
|
|
20231010,141400,632970839,1583,1583,1583,1583,0
|
|
20231010,141300,632970839,1583,1585,1585,1583,6237
|
|
20231010,141200,623091808,1584,1584,1584,1584,0
|
|
20231010,141100,623091808,1584,1586,1586,1584,5038
|
|
20231010,141000,615106452,1586,1586,1586,1586,27
|
|
20231010,140900,615063630,1586,1586,1586,1585,1530
|
|
20231010,140800,612638050,1588,1586,1588,1586,226
|
|
20231010,140700,612279610,1588,1587,1588,1587,11
|
|
20231010,140600,612262152,1588,1588,1588,1588,1196
|
|
20231010,140500,610362904,1588,1588,1588,1588,7
|
|
20231010,140400,610351788,1588,1588,1588,1588,20
|
|
20231010,140300,610320028,1590,1590,1590,1590,57
|
|
20231010,140200,610229398,1590,1590,1590,1590,30
|
|
20231010,140100,610181698,1590,1586,1590,1585,201
|
|
20231010,140000,609862978,1585,1585,1585,1585,0
|
|
20231010,135900,609862978,1585,1586,1586,1585,300
|
|
20231010,135800,609387474,1585,1590,1590,1585,4429
|
|
20231010,135700,602350138,1591,1591,1591,1591,0
|
|
20231010,135600,602350138,1591,1591,1591,1591,1
|
|
20231010,135500,602348547,1590,1591,1591,1590,57
|
|
20231010,135400,602257900,1590,1590,1590,1590,478
|
|
20231010,135300,601497880,1590,1591,1591,1590,3301
|
|
20231010,135200,596248989,1590,1589,1590,1589,4119
|
|
20231010,135100,589700779,1590,1591,1591,1590,4941
|
|
20231010,135000,581844529,1591,1591,1591,1591,0
|
|
20231010,134900,581844529,1591,1590,1591,1590,740
|
|
20231010,134800,580667928,1590,1590,1590,1590,4428
|
|
20231010,134700,573627408,1590,1590,1590,1590,0
|
|
20231010,134600,573627408,1590,1590,1590,1590,13
|
|
20231010,134500,573606738,1590,1590,1591,1590,2498
|
|
20231010,134400,569634917,1590,1590,1590,1590,1150
|
|
20231010,134300,567806417,1590,1590,1590,1590,1000
|
|
20231010,134200,566216417,1591,1591,1591,1591,1
|
|
20231010,134100,566214826,1590,1587,1591,1587,5404
|
|
20231010,134000,557625014,1585,1588,1588,1585,1528
|
|
20231010,133900,555198979,1590,1590,1590,1590,10
|
|
20231010,133800,555183079,1590,1590,1590,1590,1
|
|
20231010,133700,555181489,1588,1589,1591,1588,2979
|
|
20231010,133600,550450670,1591,1591,1591,1591,0
|
|
20231010,133500,550450670,1591,1591,1591,1591,0
|
|
20231010,133400,550450670,1591,1591,1591,1591,100
|
|
20231010,133300,550291570,1591,1591,1591,1591,47
|
|
20231010,133200,550216793,1591,1591,1591,1591,1
|
|
20231010,133100,550215202,1589,1589,1589,1589,62
|
|
20231010,133000,550116684,1591,1591,1591,1591,200
|
|
20231010,132900,549798484,1591,1591,1591,1591,5
|
|
20231010,132800,549790529,1591,1591,1591,1591,0
|
|
20231010,132700,549790529,1591,1589,1591,1589,591
|
|
20231010,132600,548851428,1591,1591,1591,1591,0
|
|
20231010,132500,548851428,1591,1588,1591,1588,1001
|
|
20231010,132400,547261837,1588,1588,1588,1588,0
|
|
20231010,132300,547261837,1588,1588,1588,1588,1000
|
|
20231010,132200,545673837,1588,1588,1588,1588,7616
|
|
20231010,132100,533579629,1590,1593,1593,1590,6294
|
|
20231010,132000,523566276,1593,1596,1596,1593,3356
|
|
20231010,131900,518214067,1596,1596,1596,1596,0
|
|
20231010,131800,518214067,1596,1599,1599,1596,3796
|
|
20231010,131700,512155540,1596,1597,1597,1596,62
|
|
20231010,131600,512056558,1599,1599,1599,1599,1
|
|
20231010,131500,512054959,1597,1599,1599,1597,3
|
|
20231010,131400,512050166,1597,1597,1597,1597,0
|
|
20231010,131300,512050166,1597,1596,1599,1596,66
|
|
20231010,131200,511944819,1597,1597,1597,1597,64
|
|
20231010,131100,511842611,1598,1598,1598,1598,5
|
|
20231010,131000,511834621,1596,1598,1598,1596,10
|
|
20231010,130900,511818653,1599,1599,1599,1599,80
|
|
20231010,130800,511690733,1599,1599,1599,1599,2
|
|
20231010,130700,511687535,1597,1599,1599,1597,141
|
|
20231010,130600,511462196,1597,1596,1597,1596,961
|
|
20231010,130500,509927579,1596,1596,1597,1596,1009
|
|
20231010,130400,508317093,1597,1597,1597,1597,39
|
|
20231010,130300,508254810,1597,1597,1597,1597,0
|
|
20231010,130200,508254810,1597,1597,1597,1597,1511
|
|
20231010,130100,505841743,1596,1596,1596,1596,0
|
|
20231010,130000,505841743,1596,1600,1600,1596,501
|
|
20231010,125900,505042143,1596,1597,1597,1596,468
|
|
20231010,125800,504295019,1600,1600,1600,1598,4948
|
|
20231010,125700,496379914,1600,1602,1602,1600,1272
|
|
20231010,125600,494344641,1600,1600,1600,1600,161
|
|
20231010,125500,494087041,1602,1602,1602,1602,0
|
|
20231010,125400,494087041,1602,1600,1602,1600,3640
|
|
20231010,125300,488262957,1600,1602,1602,1600,373
|
|
20231010,125200,487666117,1602,1602,1602,1602,692
|
|
20231010,125100,486557533,1600,1600,1600,1600,0
|
|
20231010,125000,486557533,1600,1600,1602,1600,2862
|
|
20231010,124900,481978320,1600,1601,1601,1600,348
|
|
20231010,124800,481421428,1600,1603,1603,1600,15532
|
|
20231010,124700,456548584,1603,1607,1607,1603,3725
|
|
20231010,124600,450574294,1607,1607,1607,1607,0
|
|
20231010,124500,450574294,1607,1607,1607,1607,0
|
|
20231010,124400,450574294,1607,1607,1607,1607,0
|
|
20231010,124300,450574294,1607,1607,1607,1607,0
|
|
20231010,124200,450574294,1607,1607,1607,1607,0
|
|
20231010,124100,450574294,1607,1604,1607,1604,1182
|
|
20231010,124000,448675045,1604,1604,1604,1604,1378
|
|
20231010,123900,446464733,1604,1604,1604,1604,0
|
|
20231010,123800,446464733,1604,1604,1604,1604,151
|
|
20231010,123700,446222529,1604,1604,1604,1604,0
|
|
20231010,123600,446222529,1604,1604,1604,1604,0
|
|
20231010,123500,446222529,1604,1604,1604,1604,0
|
|
20231010,123400,446222529,1604,1606,1606,1604,7619
|
|
20231010,123300,433991511,1606,1609,1609,1606,1615
|
|
20231010,123200,431395648,1611,1611,1611,1611,1
|
|
20231010,123100,431394037,1611,1608,1611,1608,2
|
|
20231010,123000,431390818,1608,1608,1608,1608,16
|
|
20231010,122900,431365090,1608,1608,1608,1608,16
|
|
20231010,122800,431339362,1611,1609,1611,1609,441
|
|
20231010,122700,430629751,1609,1609,1609,1609,3
|
|
20231010,122600,430624924,1609,1609,1609,1609,5
|
|
20231010,122500,430616879,1608,1608,1608,1608,0
|
|
20231010,122400,430616879,1608,1607,1609,1607,3
|
|
20231010,122300,430612055,1609,1609,1609,1609,0
|
|
20231010,122200,430612055,1609,1608,1609,1607,202
|
|
20231010,122100,430287239,1607,1607,1607,1607,0
|
|
20231010,122000,430287239,1607,1611,1611,1605,7006
|
|
20231010,121900,419031348,1611,1613,1613,1611,3
|
|
20231010,121800,419026513,1610,1610,1610,1608,4673
|
|
20231010,121700,411506713,1614,1614,1614,1614,100
|
|
20231010,121600,411345313,1616,1616,1616,1616,2
|
|
20231010,121500,411342081,1616,1610,1616,1610,267
|
|
20231010,121400,410912205,1610,1614,1614,1610,763
|
|
20231010,121300,409683687,1615,1615,1615,1610,2010
|
|
20231010,121200,406447380,1610,1614,1614,1610,3623
|
|
20231010,121100,400608861,1615,1615,1616,1615,117
|
|
20231010,121000,400419885,1615,1615,1615,1615,20
|
|
20231010,120900,400387585,1616,1616,1616,1616,0
|
|
20231010,120800,400387585,1616,1616,1616,1616,2
|
|
20231010,120700,400384353,1613,1613,1613,1613,0
|
|
20231010,120600,400384353,1613,1617,1617,1613,2
|
|
20231010,120500,400381123,1616,1616,1616,1616,184
|
|
20231010,120400,400083779,1613,1613,1613,1613,0
|
|
20231010,120300,400083779,1613,1613,1613,1613,0
|
|
20231010,120200,400083779,1613,1615,1615,1613,1869
|
|
20231010,120100,397067692,1615,1616,1616,1615,677
|
|
20231010,120000,395974309,1618,1619,1619,1618,3
|
|
20231010,115900,395969453,1616,1617,1617,1615,1715
|
|
20231010,115800,393198569,1622,1617,1622,1617,112
|
|
20231010,115700,393017338,1617,1618,1618,1617,72
|
|
20231010,115600,392900848,1618,1618,1618,1618,7
|
|
20231010,115500,392889522,1619,1619,1619,1619,102
|
|
20231010,115400,392724384,1620,1621,1621,1620,103
|
|
20231010,115300,392557523,1621,1621,1621,1621,300
|
|
20231010,115200,392071223,1621,1621,1621,1621,244
|
|
20231010,115100,391675699,1625,1625,1625,1625,7
|
|
20231010,115000,391664324,1625,1625,1625,1625,300
|
|
20231010,114900,391176824,1625,1625,1625,1625,1
|
|
20231010,114800,391175199,1625,1625,1625,1625,300
|
|
20231010,114700,390687699,1625,1625,1625,1625,500
|
|
20231010,114600,389875199,1625,1625,1625,1625,0
|
|
20231010,114500,389875199,1625,1625,1625,1625,4
|
|
20231010,114400,389868699,1625,1626,1626,1625,3
|
|
20231010,114300,389863823,1621,1621,1621,1621,50
|
|
20231010,114200,389782773,1619,1619,1619,1619,0
|
|
20231010,114100,389782773,1619,1622,1622,1619,1110
|
|
20231010,114000,387982683,1622,1622,1622,1622,0
|
|
20231010,113900,387982683,1622,1622,1622,1622,0
|
|
20231010,113800,387982683,1622,1622,1622,1622,1
|
|
20231010,113700,387981061,1622,1622,1622,1622,1
|
|
20231010,113600,387979439,1619,1619,1619,1619,0
|
|
20231010,113500,387979439,1619,1619,1619,1618,1026
|
|
20231010,113400,386318351,1619,1619,1619,1619,177
|
|
20231010,113300,386031788,1619,1618,1619,1618,1154
|
|
20231010,113200,384163464,1619,1619,1619,1619,251
|
|
20231010,113100,383757095,1620,1620,1620,1620,0
|
|
20231010,113000,383757095,1620,1620,1620,1620,1
|
|
20231010,112900,383755475,1619,1619,1619,1619,898
|
|
20231010,112800,382301613,1620,1620,1620,1620,247
|
|
20231010,112700,381901473,1620,1620,1620,1620,0
|
|
20231010,112600,381901473,1620,1620,1620,1620,0
|
|
20231010,112500,381901473,1620,1620,1620,1620,66
|
|
20231010,112400,381794553,1620,1620,1620,1620,63
|
|
20231010,112300,381692493,1619,1621,1621,1619,8321
|
|
20231010,112200,368219767,1621,1623,1623,1621,542
|
|
20231010,112100,367340937,1626,1628,1628,1626,1729
|
|
20231010,112000,364529523,1632,1632,1632,1632,2
|
|
20231010,111900,364526259,1628,1631,1631,1628,437
|
|
20231010,111800,363814817,1633,1633,1633,1633,1
|
|
20231010,111700,363813184,1633,1633,1633,1633,2
|
|
20231010,111600,363809918,1633,1633,1633,1633,0
|
|
20231010,111500,363809918,1633,1633,1633,1633,0
|
|
20231010,111400,363809918,1633,1633,1633,1633,0
|
|
20231010,111300,363809918,1633,1633,1633,1633,0
|
|
20231010,111200,363809918,1633,1633,1633,1633,17
|
|
20231010,111100,363782157,1631,1631,1631,1631,0
|
|
20231010,111000,363782157,1631,1631,1631,1631,101
|
|
20231010,110900,363617426,1631,1631,1631,1631,0
|
|
20231010,110800,363617426,1631,1633,1633,1631,100
|
|
20231010,110700,363454324,1631,1632,1632,1631,193
|
|
20231010,110600,363139349,1632,1630,1632,1630,3136
|
|
20231010,110500,358024556,1629,1629,1629,1629,1182
|
|
20231010,110400,356099078,1629,1629,1629,1629,0
|
|
20231010,110300,356099078,1629,1629,1629,1629,11
|
|
20231010,110200,356081159,1629,1629,1629,1626,8
|
|
20231010,110100,356068142,1626,1626,1626,1626,0
|
|
20231010,110000,356068142,1626,1626,1626,1626,30
|
|
20231010,105900,356019362,1629,1629,1629,1629,0
|
|
20231010,105800,356019362,1629,1629,1629,1629,0
|
|
20231010,105700,356019362,1629,1629,1629,1626,372
|
|
20231010,105600,355414292,1623,1626,1626,1623,5639
|
|
20231010,105500,346250823,1627,1632,1632,1627,1221
|
|
20231010,105400,344264171,1632,1627,1632,1626,500
|
|
20231010,105300,343451015,1632,1632,1632,1632,51
|
|
20231010,105200,343367783,1632,1632,1632,1632,100
|
|
20231010,105100,343204583,1633,1630,1633,1630,307
|
|
20231010,105000,342703804,1626,1626,1626,1626,6
|
|
20231010,104900,342694048,1630,1630,1630,1630,1
|
|
20231010,104800,342692418,1633,1630,1633,1630,3
|
|
20231010,104700,342687522,1626,1626,1626,1626,0
|
|
20231010,104600,342687522,1626,1627,1627,1624,3754
|
|
20231010,104500,336587618,1629,1629,1629,1629,3218
|
|
20231010,104400,331345496,1629,1630,1630,1629,5453
|
|
20231010,104300,322460661,1637,1635,1637,1635,3
|
|
20231010,104200,322455752,1630,1630,1630,1630,63
|
|
20231010,104100,322353062,1637,1637,1637,1637,0
|
|
20231010,104000,322353062,1637,1637,1637,1635,4
|
|
20231010,103900,322346516,1637,1633,1637,1631,441
|
|
20231010,103800,321627009,1633,1633,1633,1633,0
|
|
20231010,103700,321627009,1633,1633,1633,1633,0
|
|
20231010,103600,321627009,1633,1635,1635,1633,1001
|
|
20231010,103500,319992374,1633,1640,1640,1633,115
|
|
20231010,103400,319804182,1643,1639,1643,1630,2844
|
|
20231010,103300,315145043,1644,1630,1644,1630,4502
|
|
20231010,103200,307788919,1630,1630,1630,1630,2
|
|
20231010,103100,307785659,1630,1630,1630,1630,2516
|
|
20231010,103000,303684579,1630,1630,1630,1630,1068
|
|
20231010,102900,301943739,1627,1627,1627,1627,54
|
|
20231010,102800,301855881,1627,1627,1627,1627,11
|
|
20231010,102700,301837984,1627,1627,1627,1627,4
|
|
20231010,102600,301831476,1627,1627,1627,1627,5
|
|
20231010,102500,301823341,1626,1627,1627,1626,104
|
|
20231010,102400,301654236,1625,1625,1625,1625,157
|
|
20231010,102300,301399111,1625,1624,1625,1624,1001
|
|
20231010,102200,299773486,1625,1625,1625,1625,1
|
|
20231010,102100,299771861,1625,1625,1625,1625,1
|
|
20231010,102000,299770236,1623,1623,1623,1623,0
|
|
20231010,101900,299770236,1623,1621,1623,1621,1282
|
|
20231010,101800,297691990,1621,1621,1621,1621,0
|
|
20231010,101700,297691990,1621,1620,1621,1620,2
|
|
20231010,101600,297688749,1619,1619,1619,1619,1
|
|
20231010,101500,297687130,1618,1618,1618,1618,1
|
|
20231010,101400,297685512,1615,1616,1616,1615,110
|
|
20231010,101300,297507794,1615,1615,1615,1615,0
|
|
20231010,101200,297507794,1615,1616,1616,1615,1050
|
|
20231010,101100,295811814,1617,1618,1618,1617,354
|
|
20231010,101000,295239152,1621,1621,1621,1621,1
|
|
20231010,100900,295237531,1621,1621,1621,1621,100
|
|
20231010,100800,295075431,1621,1621,1621,1621,0
|
|
20231010,100700,295075431,1621,1621,1621,1621,0
|
|
20231010,100600,295075431,1621,1621,1621,1621,0
|
|
20231010,100500,295075431,1621,1621,1621,1621,22
|
|
20231010,100400,295039769,1618,1618,1618,1618,0
|
|
20231010,100300,295039769,1618,1621,1621,1615,1281
|
|
20231010,100200,292967069,1623,1619,1623,1616,17535
|
|
20231010,100100,264585420,1620,1620,1620,1620,1400
|
|
20231010,100000,262317420,1620,1621,1621,1620,5520
|
|
20231010,095900,253374926,1623,1622,1623,1622,75
|
|
20231010,095800,253253241,1622,1621,1622,1621,1161
|
|
20231010,095700,251371255,1620,1622,1622,1620,10000
|
|
20231010,095600,235169046,1622,1628,1628,1622,2155
|
|
20231010,095500,231672397,1630,1630,1630,1630,0
|
|
20231010,095400,231672397,1630,1627,1630,1625,304
|
|
20231010,095300,231177985,1627,1628,1628,1627,108
|
|
20231010,095200,231002261,1631,1631,1631,1631,0
|
|
20231010,095100,231002261,1631,1629,1631,1629,189
|
|
20231010,095000,230694378,1631,1631,1631,1631,0
|
|
20231010,094900,230694378,1631,1631,1631,1631,1
|
|
20231010,094800,230692747,1628,1628,1628,1628,0
|
|
20231010,094700,230692747,1628,1624,1628,1622,145
|
|
20231010,094600,230457265,1624,1634,1634,1621,6128
|
|
20231010,094500,220510563,1629,1632,1632,1629,2413
|
|
20231010,094400,216577931,1634,1634,1634,1634,10
|
|
20231010,094300,216561591,1632,1632,1632,1632,200
|
|
20231010,094200,216235191,1634,1634,1634,1634,1
|
|
20231010,094100,216233557,1633,1633,1633,1633,202
|
|
20231010,094000,215903691,1634,1634,1634,1634,0
|
|
20231010,093900,215903691,1634,1635,1635,1634,2550
|
|
20231010,093800,211736891,1635,1635,1635,1635,101
|
|
20231010,093700,211571756,1635,1635,1635,1635,5
|
|
20231010,093600,211563581,1635,1635,1645,1635,2168
|
|
20231010,093500,208013569,1635,1635,1635,1635,1
|
|
20231010,093400,208011934,1630,1630,1630,1630,0
|
|
20231010,093300,208011934,1630,1628,1630,1628,3916
|
|
20231010,093200,201630586,1623,1629,1629,1623,1120
|
|
20231010,093100,199811846,1628,1623,1628,1623,6128
|
|
20231010,093000,189850159,1624,1624,1624,1624,100
|
|
20231010,092900,189687759,1625,1625,1625,1625,1
|
|
20231010,092800,189686134,1622,1622,1622,1622,117
|
|
20231010,092700,189496360,1622,1622,1622,1622,1100
|
|
20231010,092600,187712160,1622,1624,1628,1621,2499
|
|
20231010,092500,183657318,1626,1628,1628,1625,1875
|
|
20231010,092400,180606609,1634,1634,1634,1634,677
|
|
20231010,092300,179500391,1630,1630,1630,1630,2127
|
|
20231010,092200,176033381,1630,1614,1630,1614,11289
|
|
20231010,092100,157717178,1614,1620,1620,1614,1037
|
|
20231010,092000,156042718,1620,1621,1621,1620,102
|
|
20231010,091900,155877476,1620,1619,1620,1616,4880
|
|
20231010,091800,147982864,1618,1611,1622,1611,8887
|
|
20231010,091700,133628176,1608,1609,1609,1608,341
|
|
20231010,091600,133079651,1612,1607,1612,1606,1088
|
|
20231010,091500,131331541,1612,1612,1612,1612,0
|
|
20231010,091400,131331541,1612,1614,1614,1602,6362
|
|
20231010,091300,121119968,1617,1617,1617,1613,1890
|
|
20231010,091200,118063854,1617,1617,1617,1617,51
|
|
20231010,091100,117981387,1602,1621,1628,1602,12526
|
|
20231010,091000,97751310,1621,1622,1622,1616,4603
|
|
20231010,090900,90289441,1629,1629,1630,1629,811
|
|
20231010,090800,88967543,1630,1630,1630,1630,191
|
|
20231010,090700,88656213,1632,1632,1632,1629,101
|
|
20231010,090600,88491399,1632,1631,1632,1631,564
|
|
20231010,090500,87571198,1617,1643,1643,1617,43660
|
|
20231010,090400,16319653,1643,1649,1650,1643,3227
|
|
20231010,090300,11001882,1650,1651,1652,1649,160
|
|
20231010,090200,10737890,1638,1637,1638,1637,2547
|
|
20231010,090100,6566404,1634,1634,1634,1634,0
|
|
20231010,090000,6566404,1634,1638,1638,1634,4010
|