602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,185900,811159950,1730,1730,1730,1730,15380
|
|
20231012,185800,811159950,1730,1730,1730,1730,0
|
|
20231012,185700,811159950,1730,1730,1730,1730,0
|
|
20231012,185600,811159950,1730,1730,1730,1730,0
|
|
20231012,185500,811159950,1730,1730,1730,1730,0
|
|
20231012,185400,811159950,1730,1730,1730,1730,0
|
|
20231012,185300,811159950,1730,1730,1730,1730,0
|
|
20231012,185200,811159950,1730,1730,1730,1730,0
|
|
20231012,185100,811159950,1730,1730,1730,1730,0
|
|
20231012,185000,811159950,1730,1730,1730,1730,0
|
|
20231012,184900,811159950,1730,1730,1730,1730,0
|
|
20231012,184800,811159950,1730,1730,1730,1730,0
|
|
20231012,184700,811159950,1730,1730,1730,1730,0
|
|
20231012,184600,811159950,1730,1730,1730,1730,0
|
|
20231012,184500,811159950,1730,1730,1730,1730,0
|
|
20231012,184400,811159950,1730,1730,1730,1730,0
|
|
20231012,184300,811159950,1730,1730,1730,1730,0
|
|
20231012,184200,811159950,1730,1730,1730,1730,0
|
|
20231012,184100,811159950,1730,1730,1730,1730,0
|
|
20231012,184000,811159950,1730,1730,1730,1730,0
|
|
20231012,183900,811159950,1730,1730,1730,1730,0
|
|
20231012,183800,811159950,1730,1730,1730,1730,0
|
|
20231012,183700,811159950,1730,1730,1730,1730,0
|
|
20231012,183600,811159950,1730,1730,1730,1730,0
|
|
20231012,183500,811159950,1730,1730,1730,1730,0
|
|
20231012,183400,811159950,1730,1730,1730,1730,0
|
|
20231012,183300,811159950,1730,1730,1730,1730,0
|
|
20231012,183200,811159950,1730,1730,1730,1730,0
|
|
20231012,183100,811159950,1730,1730,1730,1730,0
|
|
20231012,183000,811159950,1730,1730,1730,1730,0
|
|
20231012,182900,811159950,1730,1730,1730,1730,15380
|
|
20231012,182800,811159950,1730,1730,1730,1730,0
|
|
20231012,182700,811159950,1730,1730,1730,1730,0
|
|
20231012,182600,811159950,1730,1730,1730,1730,0
|
|
20231012,182500,811159950,1730,1730,1730,1730,0
|
|
20231012,182400,811159950,1730,1730,1730,1730,0
|
|
20231012,182300,811159950,1730,1730,1730,1730,0
|
|
20231012,182200,811159950,1730,1730,1730,1730,0
|
|
20231012,182100,811159950,1730,1730,1730,1730,0
|
|
20231012,182000,811159950,1730,1730,1730,1730,0
|
|
20231012,181900,811159950,1730,1730,1730,1730,0
|
|
20231012,181800,811159950,1730,1730,1730,1730,0
|
|
20231012,181700,811159950,1730,1730,1730,1730,0
|
|
20231012,181600,811159950,1730,1730,1730,1730,0
|
|
20231012,181500,811159950,1730,1730,1730,1730,0
|
|
20231012,181400,811159950,1730,1730,1730,1730,0
|
|
20231012,181300,811159950,1730,1730,1730,1730,0
|
|
20231012,181200,811159950,1730,1730,1730,1730,0
|
|
20231012,181100,811159950,1730,1730,1730,1730,0
|
|
20231012,181000,811159950,1730,1730,1730,1730,0
|
|
20231012,180900,811159950,1730,1730,1730,1730,0
|
|
20231012,180800,811159950,1730,1730,1730,1730,0
|
|
20231012,180700,811159950,1730,1730,1730,1730,0
|
|
20231012,180600,811159950,1730,1730,1730,1730,0
|
|
20231012,180500,811159950,1730,1730,1730,1730,0
|
|
20231012,180400,811159950,1730,1730,1730,1730,0
|
|
20231012,180300,811159950,1730,1730,1730,1730,0
|
|
20231012,180200,811159950,1730,1730,1730,1730,0
|
|
20231012,180100,811159950,1730,1730,1730,1730,0
|
|
20231012,180000,811159950,1730,1730,1730,1730,0
|
|
20231012,175900,811159950,1730,1730,1730,1730,15380
|
|
20231012,175800,811159950,1730,1730,1730,1730,0
|
|
20231012,175700,811159950,1730,1730,1730,1730,0
|
|
20231012,175600,811159950,1730,1730,1730,1730,0
|
|
20231012,175500,811159950,1730,1730,1730,1730,0
|
|
20231012,175400,811159950,1730,1730,1730,1730,0
|
|
20231012,175300,811159950,1730,1730,1730,1730,0
|
|
20231012,175200,811159950,1730,1730,1730,1730,0
|
|
20231012,175100,811159950,1730,1730,1730,1730,0
|
|
20231012,175000,811159950,1730,1730,1730,1730,0
|
|
20231012,174900,811159950,1730,1730,1730,1730,0
|
|
20231012,174800,811159950,1730,1730,1730,1730,0
|
|
20231012,174700,811159950,1730,1730,1730,1730,0
|
|
20231012,174600,811159950,1730,1730,1730,1730,0
|
|
20231012,174500,811159950,1730,1730,1730,1730,0
|
|
20231012,174400,811159950,1730,1730,1730,1730,0
|
|
20231012,174300,811159950,1730,1730,1730,1730,0
|
|
20231012,174200,811159950,1730,1730,1730,1730,0
|
|
20231012,174100,811159950,1730,1730,1730,1730,0
|
|
20231012,174000,811159950,1730,1730,1730,1730,0
|
|
20231012,173900,811159950,1730,1730,1730,1730,0
|
|
20231012,173800,811159950,1730,1730,1730,1730,0
|
|
20231012,173700,811159950,1730,1730,1730,1730,0
|
|
20231012,173600,811159950,1730,1730,1730,1730,0
|
|
20231012,173500,811159950,1730,1730,1730,1730,0
|
|
20231012,173400,811159950,1730,1730,1730,1730,0
|
|
20231012,173300,811159950,1730,1730,1730,1730,0
|
|
20231012,173200,811159950,1730,1730,1730,1730,0
|
|
20231012,173100,811159950,1730,1730,1730,1730,0
|
|
20231012,173000,811159950,1730,1730,1730,1730,0
|
|
20231012,172900,811159950,1730,1730,1730,1730,15380
|
|
20231012,172800,811159950,1730,1730,1730,1730,0
|
|
20231012,172700,811159950,1730,1730,1730,1730,0
|
|
20231012,172600,811159950,1730,1730,1730,1730,0
|
|
20231012,172500,811159950,1730,1730,1730,1730,0
|
|
20231012,172400,811159950,1730,1730,1730,1730,0
|
|
20231012,172300,811159950,1730,1730,1730,1730,0
|
|
20231012,172200,811159950,1730,1730,1730,1730,0
|
|
20231012,172100,811159950,1730,1730,1730,1730,0
|
|
20231012,172000,811159950,1730,1730,1730,1730,0
|
|
20231012,171900,811159950,1730,1730,1730,1730,0
|
|
20231012,171800,811159950,1730,1730,1730,1730,0
|
|
20231012,171700,811159950,1730,1730,1730,1730,0
|
|
20231012,171600,811159950,1730,1730,1730,1730,0
|
|
20231012,171500,811159950,1730,1730,1730,1730,0
|
|
20231012,171400,811159950,1730,1730,1730,1730,0
|
|
20231012,171300,811159950,1730,1730,1730,1730,0
|
|
20231012,171200,811159950,1730,1730,1730,1730,0
|
|
20231012,171100,811159950,1730,1730,1730,1730,0
|
|
20231012,171000,811159950,1730,1730,1730,1730,0
|
|
20231012,170900,811159950,1730,1730,1730,1730,0
|
|
20231012,170800,811159950,1730,1730,1730,1730,0
|
|
20231012,170700,811159950,1730,1730,1730,1730,0
|
|
20231012,170600,811159950,1730,1730,1730,1730,0
|
|
20231012,170500,811159950,1730,1730,1730,1730,0
|
|
20231012,170400,811159950,1730,1730,1730,1730,0
|
|
20231012,170300,811159950,1730,1730,1730,1730,0
|
|
20231012,170200,811159950,1730,1730,1730,1730,0
|
|
20231012,170100,811159950,1730,1730,1730,1730,0
|
|
20231012,170000,811159950,1730,1730,1730,1730,0
|
|
20231012,165900,811159950,1730,1730,1730,1730,15380
|
|
20231012,165800,811159950,1730,1730,1730,1730,0
|
|
20231012,165700,811159950,1730,1730,1730,1730,0
|
|
20231012,165600,811159950,1730,1730,1730,1730,0
|
|
20231012,165500,811159950,1730,1730,1730,1730,0
|
|
20231012,165400,811159950,1730,1730,1730,1730,0
|
|
20231012,165300,811159950,1730,1730,1730,1730,0
|
|
20231012,165200,811159950,1730,1730,1730,1730,0
|
|
20231012,165100,811159950,1730,1730,1730,1730,0
|
|
20231012,165000,811159950,1730,1730,1730,1730,0
|
|
20231012,164900,811159950,1730,1730,1730,1730,0
|
|
20231012,164800,811159950,1730,1730,1730,1730,0
|
|
20231012,164700,811159950,1730,1730,1730,1730,0
|
|
20231012,164600,811159950,1730,1730,1730,1730,0
|
|
20231012,164500,811159950,1730,1730,1730,1730,0
|
|
20231012,164400,811159950,1730,1730,1730,1730,0
|
|
20231012,164300,811159950,1730,1730,1730,1730,0
|
|
20231012,164200,811159950,1730,1730,1730,1730,0
|
|
20231012,164100,811159950,1730,1730,1730,1730,0
|
|
20231012,164000,811159950,1730,1730,1730,1730,0
|
|
20231012,163900,811159950,1730,1730,1730,1730,0
|
|
20231012,163800,811159950,1730,1730,1730,1730,0
|
|
20231012,163700,811159950,1730,1730,1730,1730,0
|
|
20231012,163600,811159950,1730,1730,1730,1730,0
|
|
20231012,163500,811159950,1730,1730,1730,1730,0
|
|
20231012,163400,811159950,1730,1730,1730,1730,0
|
|
20231012,163300,811159950,1730,1730,1730,1730,0
|
|
20231012,163200,811159950,1730,1730,1730,1730,0
|
|
20231012,163100,811159950,1730,1730,1730,1730,0
|
|
20231012,163000,811159950,1730,1730,1730,1730,0
|
|
20231012,162900,811159950,1730,1730,1730,1730,15380
|
|
20231012,162800,811159950,1730,1730,1730,1730,0
|
|
20231012,162700,811159950,1730,1730,1730,1730,0
|
|
20231012,162600,811159950,1730,1730,1730,1730,0
|
|
20231012,162500,811159950,1730,1730,1730,1730,0
|
|
20231012,162400,811159950,1730,1730,1730,1730,0
|
|
20231012,162300,811159950,1730,1730,1730,1730,0
|
|
20231012,162200,811159950,1730,1730,1730,1730,0
|
|
20231012,162100,811159950,1730,1730,1730,1730,0
|
|
20231012,162000,811159950,1730,1730,1730,1730,0
|
|
20231012,161900,811159950,1730,1730,1730,1730,0
|
|
20231012,161800,811159950,1730,1730,1730,1730,0
|
|
20231012,161700,811159950,1730,1730,1730,1730,0
|
|
20231012,161600,811159950,1730,1730,1730,1730,0
|
|
20231012,161500,811159950,1730,1730,1730,1730,0
|
|
20231012,161400,811159950,1730,1730,1730,1730,0
|
|
20231012,161300,811159950,1730,1730,1730,1730,0
|
|
20231012,161200,811159950,1730,1730,1730,1730,0
|
|
20231012,161100,811159950,1730,1730,1730,1730,0
|
|
20231012,161000,811159950,1730,1730,1730,1730,0
|
|
20231012,160900,811159950,1730,1730,1730,1730,0
|
|
20231012,160800,811159950,1730,1730,1730,1730,0
|
|
20231012,160700,811159950,1730,1730,1730,1730,0
|
|
20231012,160600,811159950,1730,1730,1730,1730,0
|
|
20231012,160500,811159950,1730,1730,1730,1730,0
|
|
20231012,160400,811159950,1730,1730,1730,1730,0
|
|
20231012,160300,811159950,1730,1730,1730,1730,0
|
|
20231012,160200,811159950,1730,1730,1730,1730,0
|
|
20231012,160100,811159950,1730,1730,1730,1730,0
|
|
20231012,160000,811159950,1730,1730,1730,1730,0
|
|
20231012,155900,811159950,1730,1730,1730,1730,15380
|
|
20231012,155800,811159950,1730,1730,1730,1730,0
|
|
20231012,155700,811159950,1730,1730,1730,1730,0
|
|
20231012,155600,811159950,1730,1730,1730,1730,0
|
|
20231012,155500,811159950,1730,1730,1730,1730,0
|
|
20231012,155400,811159950,1730,1730,1730,1730,0
|
|
20231012,155300,811159950,1730,1730,1730,1730,0
|
|
20231012,155200,811159950,1730,1730,1730,1730,0
|
|
20231012,155100,811159950,1730,1730,1730,1730,0
|
|
20231012,155000,811159950,1730,1730,1730,1730,0
|
|
20231012,154900,811159950,1730,1730,1730,1730,0
|
|
20231012,154800,811159950,1730,1730,1730,1730,0
|
|
20231012,154700,811159950,1730,1730,1730,1730,0
|
|
20231012,154600,811159950,1730,1730,1730,1730,0
|
|
20231012,154500,811159950,1730,1730,1730,1730,0
|
|
20231012,154400,811159950,1730,1730,1730,1730,0
|
|
20231012,154300,811159950,1730,1730,1730,1730,0
|
|
20231012,154200,811159950,1730,1730,1730,1730,0
|
|
20231012,154100,811159950,1730,1730,1730,1730,0
|
|
20231012,154000,811159950,1730,1730,1730,1730,0
|
|
20231012,153900,811159950,1730,1730,1730,1730,0
|
|
20231012,153800,811159950,1730,1730,1730,1730,0
|
|
20231012,153700,811159950,1730,1730,1730,1730,0
|
|
20231012,153600,811159950,1730,1730,1730,1730,0
|
|
20231012,153500,811159950,1730,1730,1730,1730,0
|
|
20231012,153400,811159950,1730,1730,1730,1730,0
|
|
20231012,153300,811159950,1730,1730,1730,1730,0
|
|
20231012,153200,811159950,1730,1730,1730,1730,0
|
|
20231012,153100,811159950,1730,1730,1730,1730,0
|
|
20231012,153000,811159950,1730,1730,1730,1730,15380
|
|
20231012,152900,784552550,1728,1728,1728,1728,0
|
|
20231012,152800,784552550,1728,1728,1728,1728,0
|
|
20231012,152700,784552550,1728,1728,1728,1728,0
|
|
20231012,152600,784552550,1728,1728,1728,1728,0
|
|
20231012,152500,784552550,1728,1728,1728,1728,0
|
|
20231012,152400,784552550,1728,1728,1728,1728,0
|
|
20231012,152300,784552550,1728,1728,1728,1728,0
|
|
20231012,152200,784552550,1728,1728,1728,1728,0
|
|
20231012,152100,784552550,1728,1728,1728,1728,0
|
|
20231012,152000,784552550,1728,1728,1728,1728,0
|
|
20231012,151900,784552550,1728,1729,1729,1716,150
|
|
20231012,151800,784293266,1729,1729,1729,1729,23
|
|
20231012,151700,784253499,1729,1729,1729,1729,6
|
|
20231012,151600,784243125,1729,1714,1729,1713,72
|
|
20231012,151500,784119767,1729,1729,1729,1729,20
|
|
20231012,151400,784085187,1729,1720,1729,1713,1101
|
|
20231012,151300,782197098,1720,1720,1720,1720,0
|
|
20231012,151200,782197098,1720,1720,1720,1720,2003
|
|
20231012,151100,778751938,1713,1720,1721,1713,2677
|
|
20231012,151000,774150802,1721,1719,1733,1719,1358
|
|
20231012,150900,771801630,1730,1730,1730,1724,3405
|
|
20231012,150800,765919999,1729,1718,1730,1718,6601
|
|
20231012,150700,754513845,1718,1718,1718,1718,21
|
|
20231012,150600,754477767,1718,1718,1718,1718,0
|
|
20231012,150500,754477767,1718,1718,1718,1718,293
|
|
20231012,150400,753974393,1712,1713,1713,1712,650
|
|
20231012,150300,752861043,1713,1713,1713,1713,100
|
|
20231012,150200,752689743,1713,1713,1713,1711,2908
|
|
20231012,150100,747713327,1716,1716,1716,1716,1006
|
|
20231012,150000,745987031,1718,1716,1718,1716,167
|
|
20231012,145900,745700457,1718,1718,1718,1718,1
|
|
20231012,145800,745698739,1716,1718,1718,1716,326
|
|
20231012,145700,745139287,1720,1720,1720,1720,23
|
|
20231012,145600,745099727,1718,1720,1720,1718,160
|
|
20231012,145500,744824557,1720,1716,1721,1716,141
|
|
20231012,145400,744582406,1714,1714,1714,1713,1911
|
|
20231012,145300,741307635,1715,1716,1718,1715,2205
|
|
20231012,145200,737523022,1718,1721,1721,1718,2521
|
|
20231012,145100,733190026,1718,1718,1718,1718,0
|
|
20231012,145000,733190026,1718,1721,1721,1718,2300
|
|
20231012,144900,729235026,1722,1722,1722,1722,0
|
|
20231012,144800,729235026,1722,1722,1722,1722,1000
|
|
20231012,144700,727513026,1721,1721,1721,1721,0
|
|
20231012,144600,727513026,1721,1721,1721,1721,7
|
|
20231012,144500,727500979,1721,1722,1722,1721,103
|
|
20231012,144400,727323616,1722,1722,1722,1722,2208
|
|
20231012,144300,723521440,1720,1717,1720,1717,1039
|
|
20231012,144200,721737159,1717,1715,1717,1715,1170
|
|
20231012,144100,719728273,1714,1721,1721,1714,1221
|
|
20231012,144000,717633055,1722,1727,1727,1721,7670
|
|
20231012,143900,704417579,1727,1727,1727,1725,1163
|
|
20231012,143800,702410337,1725,1728,1728,1725,4798
|
|
20231012,143700,694123500,1733,1728,1733,1728,236
|
|
20231012,143600,693715547,1732,1732,1732,1732,0
|
|
20231012,143500,693715547,1732,1729,1732,1728,1053
|
|
20231012,143400,691895203,1732,1730,1732,1730,708
|
|
20231012,143300,690670361,1730,1729,1730,1729,995
|
|
20231012,143200,688949298,1727,1727,1727,1727,0
|
|
20231012,143100,688949298,1727,1727,1727,1726,835
|
|
20231012,143000,687507548,1730,1729,1730,1726,5071
|
|
20231012,142900,678739739,1729,1730,1732,1729,1143
|
|
20231012,142800,676763347,1730,1730,1730,1730,117
|
|
20231012,142700,676560937,1729,1726,1729,1726,1595
|
|
20231012,142600,673804397,1730,1729,1730,1729,143
|
|
20231012,142500,673557087,1729,1733,1733,1729,1000
|
|
20231012,142400,671824367,1733,1729,1733,1729,2948
|
|
20231012,142300,666718902,1729,1730,1730,1727,3512
|
|
20231012,142200,660647210,1732,1730,1732,1730,214
|
|
20231012,142100,660276782,1734,1733,1734,1733,792
|
|
20231012,142000,658903480,1733,1732,1733,1732,1234
|
|
20231012,141900,656765052,1725,1730,1735,1725,850
|
|
20231012,141800,655291148,1732,1724,1732,1722,3450
|
|
20231012,141700,649344540,1722,1731,1731,1722,22314
|
|
20231012,141600,610756225,1731,1731,1734,1731,4058
|
|
20231012,141500,603721358,1731,1731,1731,1731,818
|
|
20231012,141400,602305400,1731,1729,1731,1729,11347
|
|
20231012,141300,582684837,1729,1725,1729,1725,73
|
|
20231012,141200,582558863,1726,1726,1726,1723,491
|
|
20231012,141100,581712030,1729,1728,1730,1727,4079
|
|
20231012,141000,574659438,1734,1720,1734,1720,12909
|
|
20231012,140900,552369493,1718,1718,1720,1718,7462
|
|
20231012,140800,539538587,1718,1716,1718,1713,5512
|
|
20231012,140700,530082576,1716,1716,1716,1716,2
|
|
20231012,140600,530079144,1716,1716,1716,1716,100
|
|
20231012,140500,529907544,1716,1716,1716,1715,1401
|
|
20231012,140400,527503828,1716,1711,1716,1711,3000
|
|
20231012,140300,522362248,1710,1709,1710,1709,1500
|
|
20231012,140200,519797748,1715,1715,1715,1715,1170
|
|
20231012,140100,517791198,1713,1705,1715,1705,2197
|
|
20231012,140000,514036755,1709,1707,1716,1704,5850
|
|
20231012,135900,504030611,1703,1703,1703,1703,1109
|
|
20231012,135800,502141984,1703,1707,1707,1703,608
|
|
20231012,135700,501106552,1703,1706,1706,1703,1253
|
|
20231012,135600,498968943,1708,1702,1708,1702,1005
|
|
20231012,135500,497255424,1704,1702,1704,1702,713
|
|
20231012,135400,496041890,1702,1711,1713,1702,10965
|
|
20231012,135300,477341562,1714,1717,1717,1711,2513
|
|
20231012,135200,473041798,1714,1714,1714,1711,2642
|
|
20231012,135100,468513785,1712,1718,1718,1712,2066
|
|
20231012,135000,464975630,1718,1718,1718,1715,1036
|
|
20231012,134900,463197282,1712,1719,1719,1712,2360
|
|
20231012,134800,459147130,1719,1716,1720,1716,1094
|
|
20231012,134700,457267823,1715,1711,1715,1711,7886
|
|
20231012,134600,443749928,1711,1714,1714,1711,60
|
|
20231012,134500,443647238,1713,1713,1713,1713,1014
|
|
20231012,134400,441910256,1714,1714,1714,1714,3500
|
|
20231012,134300,435911256,1713,1713,1713,1712,1632
|
|
20231012,134200,433115641,1713,1713,1713,1713,147
|
|
20231012,134100,432863830,1708,1709,1709,1708,600
|
|
20231012,134000,431839019,1713,1713,1713,1713,0
|
|
20231012,133900,431839019,1713,1713,1713,1713,373
|
|
20231012,133800,431200070,1709,1709,1709,1709,100
|
|
20231012,133700,431029170,1708,1708,1708,1708,0
|
|
20231012,133600,431029170,1708,1708,1708,1708,100
|
|
20231012,133500,430858370,1714,1714,1714,1714,449
|
|
20231012,133400,430088784,1714,1710,1714,1710,5512
|
|
20231012,133300,420654502,1709,1709,1709,1709,500
|
|
20231012,133200,419800002,1709,1707,1709,1707,3941
|
|
20231012,133100,413069587,1706,1705,1706,1705,2442
|
|
20231012,133000,408904035,1706,1706,1706,1706,25
|
|
20231012,132900,408861385,1705,1705,1705,1705,1031
|
|
20231012,132800,407103530,1705,1705,1705,1705,0
|
|
20231012,132700,407103530,1705,1705,1705,1705,0
|
|
20231012,132600,407103530,1705,1705,1705,1705,669
|
|
20231012,132500,405962885,1705,1705,1705,1705,500
|
|
20231012,132400,405110385,1705,1705,1705,1705,1841
|
|
20231012,132300,401971480,1705,1705,1705,1705,67
|
|
20231012,132200,401857245,1705,1705,1705,1705,1318
|
|
20231012,132100,399610055,1705,1706,1706,1705,208
|
|
20231012,132000,399255402,1705,1705,1705,1705,0
|
|
20231012,131900,399255402,1705,1706,1706,1705,520
|
|
20231012,131800,398368782,1706,1706,1706,1706,14
|
|
20231012,131700,398344898,1706,1706,1706,1706,50
|
|
20231012,131600,398259598,1706,1705,1706,1705,57
|
|
20231012,131500,398162412,1705,1704,1705,1704,1513
|
|
20231012,131400,395583045,1704,1701,1704,1701,587
|
|
20231012,131300,394583761,1701,1700,1701,1699,1945
|
|
20231012,131200,391276878,1700,1701,1701,1699,1671
|
|
20231012,131100,388436204,1703,1701,1703,1701,211
|
|
20231012,131000,388077271,1703,1703,1703,1703,0
|
|
20231012,130900,388077271,1703,1702,1703,1702,1678
|
|
20231012,130800,385219937,1703,1703,1703,1703,0
|
|
20231012,130700,385219937,1703,1703,1703,1703,55
|
|
20231012,130600,385126272,1702,1702,1702,1702,10
|
|
20231012,130500,385109252,1702,1702,1702,1702,1
|
|
20231012,130400,385107550,1700,1706,1706,1700,2525
|
|
20231012,130300,380814514,1702,1702,1702,1702,1
|
|
20231012,130200,380812812,1700,1708,1708,1700,3323
|
|
20231012,130100,375148865,1708,1708,1708,1708,1242
|
|
20231012,130000,373027529,1708,1709,1709,1708,1720
|
|
20231012,125900,370089749,1708,1707,1709,1706,1771
|
|
20231012,125800,367065170,1707,1705,1707,1704,2732
|
|
20231012,125700,362406106,1705,1702,1705,1702,2081
|
|
20231012,125600,358862137,1702,1697,1702,1697,6514
|
|
20231012,125500,347794019,1696,1696,1696,1696,580
|
|
20231012,125400,346810339,1696,1696,1696,1696,51
|
|
20231012,125300,346723843,1696,1696,1696,1696,0
|
|
20231012,125200,346723843,1696,1695,1696,1695,1121
|
|
20231012,125100,344823248,1691,1694,1694,1691,100
|
|
20231012,125000,344653950,1695,1695,1695,1695,1776
|
|
20231012,124900,341643630,1695,1694,1695,1694,1119
|
|
20231012,124800,339747546,1694,1695,1695,1694,362
|
|
20231012,124700,339133985,1695,1690,1695,1690,1057
|
|
20231012,124600,337342375,1694,1689,1694,1689,19768
|
|
20231012,124500,303918607,1689,1689,1689,1687,253
|
|
20231012,124400,303491690,1686,1688,1688,1686,3608
|
|
20231012,124300,297407416,1688,1688,1688,1688,0
|
|
20231012,124200,297407416,1688,1688,1688,1688,1
|
|
20231012,124100,297405728,1688,1687,1688,1687,253
|
|
20231012,124000,296978916,1687,1687,1687,1687,148
|
|
20231012,123900,296729240,1686,1687,1687,1686,200
|
|
20231012,123800,296391940,1686,1686,1686,1686,0
|
|
20231012,123700,296391940,1686,1687,1687,1686,825
|
|
20231012,123600,295000166,1687,1687,1687,1687,10
|
|
20231012,123500,294983296,1687,1687,1687,1687,0
|
|
20231012,123400,294983296,1687,1687,1687,1687,0
|
|
20231012,123300,294983296,1687,1687,1687,1687,1
|
|
20231012,123200,294981609,1685,1685,1685,1685,234
|
|
20231012,123100,294587319,1687,1687,1687,1687,332
|
|
20231012,123000,294027235,1687,1687,1687,1687,1
|
|
20231012,122900,294025548,1684,1684,1684,1684,0
|
|
20231012,122800,294025548,1684,1684,1684,1684,0
|
|
20231012,122700,294025548,1684,1684,1684,1684,0
|
|
20231012,122600,294025548,1684,1684,1684,1684,46
|
|
20231012,122500,293948084,1684,1684,1684,1684,254
|
|
20231012,122400,293520348,1687,1687,1687,1687,0
|
|
20231012,122300,293520348,1687,1687,1687,1687,0
|
|
20231012,122200,293520348,1687,1687,1687,1687,223
|
|
20231012,122100,293144147,1687,1687,1687,1685,1332
|
|
20231012,122000,290898923,1687,1687,1687,1687,41
|
|
20231012,121900,290829756,1688,1688,1688,1688,218
|
|
20231012,121800,290461772,1688,1688,1688,1688,0
|
|
20231012,121700,290461772,1688,1688,1688,1688,10
|
|
20231012,121600,290444892,1687,1690,1690,1687,90
|
|
20231012,121500,290293041,1690,1690,1690,1690,1
|
|
20231012,121400,290291351,1687,1687,1687,1687,50
|
|
20231012,121300,290207001,1687,1687,1687,1687,1
|
|
20231012,121200,290205314,1690,1690,1690,1690,0
|
|
20231012,121100,290205314,1690,1690,1690,1690,13
|
|
20231012,121000,290183344,1690,1689,1690,1689,2361
|
|
20231012,120900,286194615,1689,1689,1689,1689,1575
|
|
20231012,120800,283534440,1687,1688,1688,1687,405
|
|
20231012,120700,282850805,1687,1687,1687,1687,0
|
|
20231012,120600,282850805,1687,1686,1687,1686,319
|
|
20231012,120500,282312721,1686,1686,1686,1686,0
|
|
20231012,120400,282312721,1686,1686,1686,1686,0
|
|
20231012,120300,282312721,1686,1686,1686,1686,390
|
|
20231012,120200,281655181,1686,1686,1686,1686,100
|
|
20231012,120100,281486581,1687,1687,1687,1687,0
|
|
20231012,120000,281486581,1687,1685,1687,1685,326
|
|
20231012,115900,280936621,1686,1686,1686,1686,85
|
|
20231012,115800,280793311,1685,1684,1685,1684,1661
|
|
20231012,115700,277994527,1684,1684,1684,1684,203
|
|
20231012,115600,277652675,1684,1684,1684,1684,0
|
|
20231012,115500,277652675,1684,1684,1684,1684,1
|
|
20231012,115400,277650991,1684,1683,1684,1683,61
|
|
20231012,115300,277548327,1683,1682,1683,1682,3381
|
|
20231012,115200,271859717,1682,1682,1682,1682,2
|
|
20231012,115100,271856353,1682,1682,1682,1682,0
|
|
20231012,115000,271856353,1682,1681,1682,1681,1122
|
|
20231012,114900,269970162,1680,1680,1680,1680,0
|
|
20231012,114800,269970162,1680,1680,1680,1680,3
|
|
20231012,114700,269965122,1680,1680,1680,1680,30
|
|
20231012,114600,269914722,1679,1680,1680,1679,97
|
|
20231012,114500,269751832,1678,1678,1678,1678,0
|
|
20231012,114400,269751832,1678,1678,1678,1678,6
|
|
20231012,114300,269741764,1677,1677,1677,1677,373
|
|
20231012,114200,269116243,1677,1676,1677,1676,348
|
|
20231012,114100,268532994,1676,1676,1676,1676,98
|
|
20231012,114000,268368746,1677,1677,1677,1677,952
|
|
20231012,113900,266772242,1677,1682,1682,1677,2258
|
|
20231012,113800,262979276,1682,1685,1685,1682,65
|
|
20231012,113700,262869943,1682,1682,1682,1682,0
|
|
20231012,113600,262869943,1682,1682,1682,1682,300
|
|
20231012,113500,262365343,1681,1683,1683,1681,966
|
|
20231012,113400,260740539,1688,1684,1688,1683,842
|
|
20231012,113300,259323124,1685,1684,1685,1684,1430
|
|
20231012,113200,256914465,1684,1684,1684,1684,1001
|
|
20231012,113100,255228781,1682,1682,1682,1682,0
|
|
20231012,113000,255228781,1682,1681,1682,1681,182
|
|
20231012,112900,254922833,1681,1681,1681,1681,0
|
|
20231012,112800,254922833,1681,1681,1681,1681,85
|
|
20231012,112700,254779948,1684,1684,1684,1684,108
|
|
20231012,112600,254598076,1684,1685,1685,1684,778
|
|
20231012,112500,253287180,1686,1689,1689,1686,1379
|
|
20231012,112400,250961736,1690,1690,1690,1690,10
|
|
20231012,112300,250944836,1685,1685,1685,1685,1000
|
|
20231012,112200,249259836,1685,1690,1690,1685,626
|
|
20231012,112100,248202026,1685,1690,1690,1685,501
|
|
20231012,112000,247357836,1685,1685,1685,1685,2494
|
|
20231012,111900,243155446,1690,1690,1690,1690,0
|
|
20231012,111800,243155446,1690,1690,1690,1690,0
|
|
20231012,111700,243155446,1690,1690,1690,1690,0
|
|
20231012,111600,243155446,1690,1690,1690,1690,29
|
|
20231012,111500,243106436,1690,1686,1690,1686,1023
|
|
20231012,111400,241381646,1690,1689,1690,1689,3000
|
|
20231012,111300,236313687,1690,1685,1690,1685,8120
|
|
20231012,111200,222609227,1685,1678,1685,1678,6423
|
|
20231012,111100,211809594,1678,1678,1678,1678,0
|
|
20231012,111000,211809594,1678,1676,1678,1675,1364
|
|
20231012,110900,209523362,1677,1677,1677,1677,65
|
|
20231012,110800,209414357,1678,1678,1678,1678,143
|
|
20231012,110700,209174403,1679,1679,1679,1679,4
|
|
20231012,110600,209167687,1679,1681,1682,1679,3260
|
|
20231012,110500,203691836,1682,1684,1684,1682,507
|
|
20231012,110400,202839060,1681,1682,1682,1681,45
|
|
20231012,110300,202763414,1684,1682,1684,1682,972
|
|
20231012,110200,201127452,1684,1685,1685,1684,3814
|
|
20231012,110100,194704231,1685,1681,1685,1681,1898
|
|
20231012,110000,191511477,1682,1681,1682,1681,263
|
|
20231012,105900,191069274,1681,1681,1681,1681,15
|
|
20231012,105800,191044059,1680,1680,1680,1680,1623
|
|
20231012,105700,188317419,1680,1679,1680,1679,3
|
|
20231012,105600,188312380,1679,1679,1679,1679,0
|
|
20231012,105500,188312380,1679,1679,1679,1679,0
|
|
20231012,105400,188312380,1679,1679,1679,1679,0
|
|
20231012,105300,188312380,1679,1679,1679,1679,280
|
|
20231012,105200,187842260,1679,1679,1679,1679,298
|
|
20231012,105100,187341918,1679,1679,1679,1679,4
|
|
20231012,105000,187335202,1679,1680,1680,1679,89
|
|
20231012,104900,187185683,1679,1679,1679,1679,1009
|
|
20231012,104800,185491572,1679,1681,1681,1679,2925
|
|
20231012,104700,180580297,1680,1680,1682,1680,3302
|
|
20231012,104600,175029747,1681,1677,1681,1677,6353
|
|
20231012,104500,164355898,1677,1673,1677,1673,9045
|
|
20231012,104400,149206268,1673,1673,1673,1673,0
|
|
20231012,104300,149206268,1673,1673,1673,1673,1
|
|
20231012,104200,149204595,1673,1673,1673,1673,111
|
|
20231012,104100,149018892,1673,1673,1673,1673,125
|
|
20231012,104000,148809767,1673,1673,1673,1673,128
|
|
20231012,103900,148595623,1673,1673,1673,1673,0
|
|
20231012,103800,148595623,1673,1673,1673,1673,0
|
|
20231012,103700,148595623,1673,1672,1673,1672,501
|
|
20231012,103600,147757495,1673,1673,1673,1673,0
|
|
20231012,103500,147757495,1673,1673,1673,1673,318
|
|
20231012,103400,147225481,1672,1671,1672,1671,2332
|
|
20231012,103300,143327186,1670,1671,1671,1670,7
|
|
20231012,103200,143315491,1671,1671,1671,1671,0
|
|
20231012,103100,143315491,1671,1671,1671,1671,1
|
|
20231012,103000,143313820,1670,1671,1671,1670,1785
|
|
20231012,102900,140331195,1671,1668,1671,1668,9389
|
|
20231012,102800,124654705,1666,1665,1667,1665,2381
|
|
20231012,102700,120689429,1664,1663,1664,1663,1043
|
|
20231012,102600,118954420,1663,1664,1664,1663,2977
|
|
20231012,102500,114002118,1663,1663,1663,1663,18
|
|
20231012,102400,113972184,1664,1664,1664,1664,20
|
|
20231012,102300,113938904,1662,1662,1662,1662,0
|
|
20231012,102200,113938904,1662,1662,1662,1662,0
|
|
20231012,102100,113938904,1662,1662,1662,1662,1500
|
|
20231012,102000,111445904,1662,1665,1665,1662,535
|
|
20231012,101900,110555135,1664,1665,1665,1664,464
|
|
20231012,101800,109782635,1664,1663,1664,1663,1578
|
|
20231012,101700,107157401,1662,1662,1662,1662,35
|
|
20231012,101600,107099231,1659,1659,1659,1659,1108
|
|
20231012,101500,105261059,1659,1656,1659,1656,1226
|
|
20231012,101400,103229584,1657,1653,1657,1652,6915
|
|
20231012,101300,91802320,1652,1652,1652,1652,2000
|
|
20231012,101200,88498320,1650,1654,1654,1650,4658
|
|
20231012,101100,80810292,1655,1655,1655,1655,2261
|
|
20231012,101000,77068337,1658,1658,1658,1658,262
|
|
20231012,100900,76633941,1658,1659,1659,1658,301
|
|
20231012,100800,76134882,1658,1659,1659,1658,471
|
|
20231012,100700,75353810,1660,1660,1660,1660,295
|
|
20231012,100600,74864110,1660,1660,1660,1660,200
|
|
20231012,100500,74532110,1663,1663,1663,1663,114
|
|
20231012,100400,74342528,1661,1661,1661,1661,314
|
|
20231012,100300,73820974,1662,1662,1662,1662,0
|
|
20231012,100200,73820974,1662,1662,1662,1662,1
|
|
20231012,100100,73819312,1661,1661,1661,1661,51
|
|
20231012,100000,73734601,1662,1662,1662,1662,0
|
|
20231012,095900,73734601,1662,1662,1662,1662,60
|
|
20231012,095800,73634881,1662,1662,1662,1662,60
|
|
20231012,095700,73535161,1662,1662,1662,1662,11
|
|
20231012,095600,73516879,1662,1663,1663,1662,1058
|
|
20231012,095500,71758415,1664,1665,1665,1664,104
|
|
20231012,095400,71585342,1665,1665,1665,1665,151
|
|
20231012,095300,71333927,1665,1665,1665,1665,11
|
|
20231012,095200,71315612,1664,1663,1664,1663,1052
|
|
20231012,095100,69565211,1663,1663,1663,1663,0
|
|
20231012,095000,69565211,1663,1663,1663,1663,0
|
|
20231012,094900,69565211,1663,1663,1663,1663,322
|
|
20231012,094800,69029725,1663,1663,1663,1663,478
|
|
20231012,094700,68234811,1664,1663,1664,1663,633
|
|
20231012,094600,67182082,1664,1665,1665,1664,532
|
|
20231012,094500,66296832,1665,1665,1665,1665,5
|
|
20231012,094400,66288507,1665,1664,1665,1664,524
|
|
20231012,094300,65416553,1665,1665,1665,1665,1016
|
|
20231012,094200,63724913,1666,1666,1666,1666,85
|
|
20231012,094100,63583303,1666,1666,1666,1665,801
|
|
20231012,094000,62249037,1666,1668,1668,1666,550
|
|
20231012,093900,61332637,1668,1668,1668,1668,70
|
|
20231012,093800,61215877,1668,1668,1668,1668,155
|
|
20231012,093700,60957337,1668,1667,1668,1667,1278
|
|
20231012,093600,58825673,1668,1669,1669,1667,655
|
|
20231012,093500,57733481,1668,1668,1668,1668,540
|
|
20231012,093400,56832761,1667,1664,1667,1664,352
|
|
20231012,093300,56245986,1667,1666,1667,1666,2180
|
|
20231012,093200,52613426,1666,1663,1666,1662,1738
|
|
20231012,093100,49720076,1667,1667,1667,1667,16
|
|
20231012,093000,49693404,1667,1667,1667,1667,51
|
|
20231012,092900,49608387,1662,1662,1665,1662,4451
|
|
20231012,092800,42202049,1662,1662,1662,1662,31
|
|
20231012,092700,42150527,1661,1661,1661,1661,607
|
|
20231012,092600,41142300,1661,1661,1661,1661,0
|
|
20231012,092500,41142300,1661,1660,1661,1660,94
|
|
20231012,092400,40986256,1660,1659,1660,1659,291
|
|
20231012,092300,40503406,1659,1657,1659,1657,2889
|
|
20231012,092200,35711794,1658,1657,1658,1657,224
|
|
20231012,092100,35340509,1657,1656,1657,1656,1653
|
|
20231012,092000,32601813,1656,1653,1656,1653,1140
|
|
20231012,091900,30716084,1653,1654,1654,1653,105
|
|
20231012,091800,30542514,1655,1650,1655,1650,2163
|
|
20231012,091700,26967547,1648,1647,1648,1647,611
|
|
20231012,091600,25961180,1647,1644,1650,1644,1235
|
|
20231012,091500,23929583,1642,1648,1648,1642,1268
|
|
20231012,091400,21847328,1648,1640,1648,1640,224
|
|
20231012,091300,21478336,1642,1642,1642,1642,16
|
|
20231012,091200,21452064,1649,1649,1649,1649,20
|
|
20231012,091100,21419084,1649,1650,1650,1649,770
|
|
20231012,091000,20149254,1650,1650,1651,1650,387
|
|
20231012,090900,19510631,1653,1642,1653,1642,5
|
|
20231012,090800,19502410,1654,1645,1654,1639,6862
|
|
20231012,090700,8200102,1645,1646,1646,1645,688
|
|
20231012,090600,7067822,1647,1647,1647,1647,17
|
|
20231012,090500,7039823,1647,1644,1647,1634,1038
|
|
20231012,090400,5338681,1644,1638,1645,1634,544
|
|
20231012,090300,4449037,1648,1648,1648,1638,43
|
|
20231012,090200,4378573,1649,1646,1649,1646,211
|
|
20231012,090100,4031059,1647,1645,1647,1645,300
|
|
20231012,090000,3537557,1637,1637,1637,1637,2161
|