602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,185900,1930772217,1735,1735,1735,1735,1659
|
|
20231016,185800,1930772217,1735,1735,1735,1735,0
|
|
20231016,185700,1930772217,1735,1735,1735,1735,0
|
|
20231016,185600,1930772217,1735,1735,1735,1735,0
|
|
20231016,185500,1930772217,1735,1735,1735,1735,0
|
|
20231016,185400,1930772217,1735,1735,1735,1735,0
|
|
20231016,185300,1930772217,1735,1735,1735,1735,0
|
|
20231016,185200,1930772217,1735,1735,1735,1735,0
|
|
20231016,185100,1930772217,1735,1735,1735,1735,0
|
|
20231016,185000,1930772217,1735,1735,1735,1735,0
|
|
20231016,184900,1930772217,1735,1735,1735,1735,0
|
|
20231016,184800,1930772217,1735,1735,1735,1735,0
|
|
20231016,184700,1930772217,1735,1735,1735,1735,0
|
|
20231016,184600,1930772217,1735,1735,1735,1735,0
|
|
20231016,184500,1930772217,1735,1735,1735,1735,0
|
|
20231016,184400,1930772217,1735,1735,1735,1735,0
|
|
20231016,184300,1930772217,1735,1735,1735,1735,0
|
|
20231016,184200,1930772217,1735,1735,1735,1735,0
|
|
20231016,184100,1930772217,1735,1735,1735,1735,0
|
|
20231016,184000,1930772217,1735,1735,1735,1735,0
|
|
20231016,183900,1930772217,1735,1735,1735,1735,0
|
|
20231016,183800,1930772217,1735,1735,1735,1735,0
|
|
20231016,183700,1930772217,1735,1735,1735,1735,0
|
|
20231016,183600,1930772217,1735,1735,1735,1735,0
|
|
20231016,183500,1930772217,1735,1735,1735,1735,0
|
|
20231016,183400,1930772217,1735,1735,1735,1735,0
|
|
20231016,183300,1930772217,1735,1735,1735,1735,0
|
|
20231016,183200,1930772217,1735,1735,1735,1735,0
|
|
20231016,183100,1930772217,1735,1735,1735,1735,0
|
|
20231016,183000,1930772217,1735,1735,1735,1735,0
|
|
20231016,182900,1930772217,1735,1735,1735,1735,1659
|
|
20231016,182800,1930772217,1735,1735,1735,1735,0
|
|
20231016,182700,1930772217,1735,1735,1735,1735,0
|
|
20231016,182600,1930772217,1735,1735,1735,1735,0
|
|
20231016,182500,1930772217,1735,1735,1735,1735,0
|
|
20231016,182400,1930772217,1735,1735,1735,1735,0
|
|
20231016,182300,1930772217,1735,1735,1735,1735,0
|
|
20231016,182200,1930772217,1735,1735,1735,1735,0
|
|
20231016,182100,1930772217,1735,1735,1735,1735,0
|
|
20231016,182000,1930772217,1735,1735,1735,1735,0
|
|
20231016,181900,1930772217,1735,1735,1735,1735,0
|
|
20231016,181800,1930772217,1735,1735,1735,1735,0
|
|
20231016,181700,1930772217,1735,1735,1735,1735,0
|
|
20231016,181600,1930772217,1735,1735,1735,1735,0
|
|
20231016,181500,1930772217,1735,1735,1735,1735,0
|
|
20231016,181400,1930772217,1735,1735,1735,1735,0
|
|
20231016,181300,1930772217,1735,1735,1735,1735,0
|
|
20231016,181200,1930772217,1735,1735,1735,1735,0
|
|
20231016,181100,1930772217,1735,1735,1735,1735,0
|
|
20231016,181000,1930772217,1735,1735,1735,1735,0
|
|
20231016,180900,1930772217,1735,1735,1735,1735,0
|
|
20231016,180800,1930772217,1735,1735,1735,1735,0
|
|
20231016,180700,1930772217,1735,1735,1735,1735,0
|
|
20231016,180600,1930772217,1735,1735,1735,1735,0
|
|
20231016,180500,1930772217,1735,1735,1735,1735,0
|
|
20231016,180400,1930772217,1735,1735,1735,1735,0
|
|
20231016,180300,1930772217,1735,1735,1735,1735,0
|
|
20231016,180200,1930772217,1735,1735,1735,1735,0
|
|
20231016,180100,1930772217,1735,1735,1735,1735,0
|
|
20231016,180000,1930772217,1735,1735,1735,1735,0
|
|
20231016,175900,1930772217,1735,1735,1735,1735,1659
|
|
20231016,175800,1930772217,1735,1735,1735,1735,0
|
|
20231016,175700,1930772217,1735,1735,1735,1735,0
|
|
20231016,175600,1930772217,1735,1735,1735,1735,0
|
|
20231016,175500,1930772217,1735,1735,1735,1735,0
|
|
20231016,175400,1930772217,1735,1735,1735,1735,0
|
|
20231016,175300,1930772217,1735,1735,1735,1735,0
|
|
20231016,175200,1930772217,1735,1735,1735,1735,0
|
|
20231016,175100,1930772217,1735,1735,1735,1735,0
|
|
20231016,175000,1930772217,1735,1735,1735,1735,0
|
|
20231016,174900,1930772217,1735,1735,1735,1735,0
|
|
20231016,174800,1930772217,1735,1735,1735,1735,0
|
|
20231016,174700,1930772217,1735,1735,1735,1735,0
|
|
20231016,174600,1930772217,1735,1735,1735,1735,0
|
|
20231016,174500,1930772217,1735,1735,1735,1735,0
|
|
20231016,174400,1930772217,1735,1735,1735,1735,0
|
|
20231016,174300,1930772217,1735,1735,1735,1735,0
|
|
20231016,174200,1930772217,1735,1735,1735,1735,0
|
|
20231016,174100,1930772217,1735,1735,1735,1735,0
|
|
20231016,174000,1930772217,1735,1735,1735,1735,0
|
|
20231016,173900,1930772217,1735,1735,1735,1735,0
|
|
20231016,173800,1930772217,1735,1735,1735,1735,0
|
|
20231016,173700,1930772217,1735,1735,1735,1735,0
|
|
20231016,173600,1930772217,1735,1735,1735,1735,0
|
|
20231016,173500,1930772217,1735,1735,1735,1735,0
|
|
20231016,173400,1930772217,1735,1735,1735,1735,0
|
|
20231016,173300,1930772217,1735,1735,1735,1735,0
|
|
20231016,173200,1930772217,1735,1735,1735,1735,0
|
|
20231016,173100,1930772217,1735,1735,1735,1735,0
|
|
20231016,173000,1930772217,1735,1735,1735,1735,0
|
|
20231016,172900,1930772217,1735,1735,1735,1735,1659
|
|
20231016,172800,1930772217,1735,1735,1735,1735,0
|
|
20231016,172700,1930772217,1735,1735,1735,1735,0
|
|
20231016,172600,1930772217,1735,1735,1735,1735,0
|
|
20231016,172500,1930772217,1735,1735,1735,1735,0
|
|
20231016,172400,1930772217,1735,1735,1735,1735,0
|
|
20231016,172300,1930772217,1735,1735,1735,1735,0
|
|
20231016,172200,1930772217,1735,1735,1735,1735,0
|
|
20231016,172100,1930772217,1735,1735,1735,1735,0
|
|
20231016,172000,1930772217,1735,1735,1735,1735,0
|
|
20231016,171900,1930772217,1735,1735,1735,1735,0
|
|
20231016,171800,1930772217,1735,1735,1735,1735,0
|
|
20231016,171700,1930772217,1735,1735,1735,1735,0
|
|
20231016,171600,1930772217,1735,1735,1735,1735,0
|
|
20231016,171500,1930772217,1735,1735,1735,1735,0
|
|
20231016,171400,1930772217,1735,1735,1735,1735,0
|
|
20231016,171300,1930772217,1735,1735,1735,1735,0
|
|
20231016,171200,1930772217,1735,1735,1735,1735,0
|
|
20231016,171100,1930772217,1735,1735,1735,1735,0
|
|
20231016,171000,1930772217,1735,1735,1735,1735,0
|
|
20231016,170900,1930772217,1735,1735,1735,1735,0
|
|
20231016,170800,1930772217,1735,1735,1735,1735,0
|
|
20231016,170700,1930772217,1735,1735,1735,1735,0
|
|
20231016,170600,1930772217,1735,1735,1735,1735,0
|
|
20231016,170500,1930772217,1735,1735,1735,1735,0
|
|
20231016,170400,1930772217,1735,1735,1735,1735,0
|
|
20231016,170300,1930772217,1735,1735,1735,1735,0
|
|
20231016,170200,1930772217,1735,1735,1735,1735,0
|
|
20231016,170100,1930772217,1735,1735,1735,1735,0
|
|
20231016,170000,1930772217,1735,1735,1735,1735,0
|
|
20231016,165900,1930772217,1735,1735,1735,1735,1659
|
|
20231016,165800,1930772217,1735,1735,1735,1735,0
|
|
20231016,165700,1930772217,1735,1735,1735,1735,0
|
|
20231016,165600,1930772217,1735,1735,1735,1735,0
|
|
20231016,165500,1930772217,1735,1735,1735,1735,0
|
|
20231016,165400,1930772217,1735,1735,1735,1735,0
|
|
20231016,165300,1930772217,1735,1735,1735,1735,0
|
|
20231016,165200,1930772217,1735,1735,1735,1735,0
|
|
20231016,165100,1930772217,1735,1735,1735,1735,0
|
|
20231016,165000,1930772217,1735,1735,1735,1735,0
|
|
20231016,164900,1930772217,1735,1735,1735,1735,0
|
|
20231016,164800,1930772217,1735,1735,1735,1735,0
|
|
20231016,164700,1930772217,1735,1735,1735,1735,0
|
|
20231016,164600,1930772217,1735,1735,1735,1735,0
|
|
20231016,164500,1930772217,1735,1735,1735,1735,0
|
|
20231016,164400,1930772217,1735,1735,1735,1735,0
|
|
20231016,164300,1930772217,1735,1735,1735,1735,0
|
|
20231016,164200,1930772217,1735,1735,1735,1735,0
|
|
20231016,164100,1930772217,1735,1735,1735,1735,0
|
|
20231016,164000,1930772217,1735,1735,1735,1735,0
|
|
20231016,163900,1930772217,1735,1735,1735,1735,0
|
|
20231016,163800,1930772217,1735,1735,1735,1735,0
|
|
20231016,163700,1930772217,1735,1735,1735,1735,0
|
|
20231016,163600,1930772217,1735,1735,1735,1735,0
|
|
20231016,163500,1930772217,1735,1735,1735,1735,0
|
|
20231016,163400,1930772217,1735,1735,1735,1735,0
|
|
20231016,163300,1930772217,1735,1735,1735,1735,0
|
|
20231016,163200,1930772217,1735,1735,1735,1735,0
|
|
20231016,163100,1930772217,1735,1735,1735,1735,0
|
|
20231016,163000,1930772217,1735,1735,1735,1735,0
|
|
20231016,162900,1930772217,1735,1735,1735,1735,1659
|
|
20231016,162800,1930772217,1735,1735,1735,1735,0
|
|
20231016,162700,1930772217,1735,1735,1735,1735,0
|
|
20231016,162600,1930772217,1735,1735,1735,1735,0
|
|
20231016,162500,1930772217,1735,1735,1735,1735,0
|
|
20231016,162400,1930772217,1735,1735,1735,1735,0
|
|
20231016,162300,1930772217,1735,1735,1735,1735,0
|
|
20231016,162200,1930772217,1735,1735,1735,1735,0
|
|
20231016,162100,1930772217,1735,1735,1735,1735,0
|
|
20231016,162000,1930772217,1735,1735,1735,1735,0
|
|
20231016,161900,1930772217,1735,1735,1735,1735,0
|
|
20231016,161800,1930772217,1735,1735,1735,1735,0
|
|
20231016,161700,1930772217,1735,1735,1735,1735,0
|
|
20231016,161600,1930772217,1735,1735,1735,1735,0
|
|
20231016,161500,1930772217,1735,1735,1735,1735,0
|
|
20231016,161400,1930772217,1735,1735,1735,1735,0
|
|
20231016,161300,1930772217,1735,1735,1735,1735,0
|
|
20231016,161200,1930772217,1735,1735,1735,1735,0
|
|
20231016,161100,1930772217,1735,1735,1735,1735,0
|
|
20231016,161000,1930772217,1735,1735,1735,1735,0
|
|
20231016,160900,1930772217,1735,1735,1735,1735,0
|
|
20231016,160800,1930772217,1735,1735,1735,1735,0
|
|
20231016,160700,1930772217,1735,1735,1735,1735,0
|
|
20231016,160600,1930772217,1735,1735,1735,1735,0
|
|
20231016,160500,1930772217,1735,1735,1735,1735,0
|
|
20231016,160400,1930772217,1735,1735,1735,1735,0
|
|
20231016,160300,1930772217,1735,1735,1735,1735,0
|
|
20231016,160200,1930772217,1735,1735,1735,1735,0
|
|
20231016,160100,1930772217,1735,1735,1735,1735,0
|
|
20231016,160000,1930772217,1735,1735,1735,1735,0
|
|
20231016,155900,1930772217,1735,1735,1735,1735,1659
|
|
20231016,155800,1930772217,1735,1735,1735,1735,0
|
|
20231016,155700,1930772217,1735,1735,1735,1735,0
|
|
20231016,155600,1930772217,1735,1735,1735,1735,0
|
|
20231016,155500,1930772217,1735,1735,1735,1735,0
|
|
20231016,155400,1930772217,1735,1735,1735,1735,0
|
|
20231016,155300,1930772217,1735,1735,1735,1735,0
|
|
20231016,155200,1930772217,1735,1735,1735,1735,0
|
|
20231016,155100,1930772217,1735,1735,1735,1735,0
|
|
20231016,155000,1930772217,1735,1735,1735,1735,0
|
|
20231016,154900,1930772217,1735,1735,1735,1735,0
|
|
20231016,154800,1930772217,1735,1735,1735,1735,0
|
|
20231016,154700,1930772217,1735,1735,1735,1735,0
|
|
20231016,154600,1930772217,1735,1735,1735,1735,0
|
|
20231016,154500,1930772217,1735,1735,1735,1735,0
|
|
20231016,154400,1930772217,1735,1735,1735,1735,0
|
|
20231016,154300,1930772217,1735,1735,1735,1735,0
|
|
20231016,154200,1930772217,1735,1735,1735,1735,0
|
|
20231016,154100,1930772217,1735,1735,1735,1735,0
|
|
20231016,154000,1930772217,1735,1735,1735,1735,0
|
|
20231016,153900,1930772217,1735,1735,1735,1735,0
|
|
20231016,153800,1930772217,1735,1735,1735,1735,0
|
|
20231016,153700,1930772217,1735,1735,1735,1735,0
|
|
20231016,153600,1930772217,1735,1735,1735,1735,0
|
|
20231016,153500,1930772217,1735,1735,1735,1735,0
|
|
20231016,153400,1930772217,1735,1735,1735,1735,0
|
|
20231016,153300,1930772217,1735,1735,1735,1735,0
|
|
20231016,153200,1930772217,1735,1735,1735,1735,0
|
|
20231016,153100,1930772217,1735,1735,1735,1735,0
|
|
20231016,153000,1930772217,1735,1735,1735,1735,1659
|
|
20231016,152900,1927893852,1732,1732,1732,1732,0
|
|
20231016,152800,1927893852,1732,1732,1732,1732,0
|
|
20231016,152700,1927893852,1732,1732,1732,1732,0
|
|
20231016,152600,1927893852,1732,1732,1732,1732,0
|
|
20231016,152500,1927893852,1732,1732,1732,1732,0
|
|
20231016,152400,1927893852,1732,1732,1732,1732,0
|
|
20231016,152300,1927893852,1732,1732,1732,1732,0
|
|
20231016,152200,1927893852,1732,1732,1732,1732,0
|
|
20231016,152100,1927893852,1732,1732,1732,1732,0
|
|
20231016,152000,1927893852,1732,1732,1732,1732,0
|
|
20231016,151900,1927893852,1732,1732,1733,1732,1818
|
|
20231016,151800,1924745020,1732,1736,1736,1731,308
|
|
20231016,151700,1924211856,1736,1734,1736,1721,82
|
|
20231016,151600,1924069792,1738,1734,1740,1734,10992
|
|
20231016,151500,1904967785,1735,1728,1736,1720,11012
|
|
20231016,151400,1885998899,1734,1730,1734,1730,751
|
|
20231016,151300,1884697461,1730,1726,1730,1725,1762
|
|
20231016,151200,1881656245,1726,1724,1726,1723,2554
|
|
20231016,151100,1877253697,1724,1730,1733,1724,4510
|
|
20231016,151000,1869462575,1730,1730,1730,1730,510
|
|
20231016,150900,1868580275,1734,1725,1734,1725,7744
|
|
20231016,150800,1855190240,1725,1722,1725,1722,1637
|
|
20231016,150700,1852368620,1722,1720,1722,1720,1959
|
|
20231016,150600,1848995538,1722,1717,1722,1717,3143
|
|
20231016,150500,1843591844,1719,1720,1720,1718,202
|
|
20231016,150400,1843244617,1720,1719,1720,1719,370
|
|
20231016,150300,1842608570,1719,1719,1719,1717,502
|
|
20231016,150200,1841746632,1718,1718,1718,1718,0
|
|
20231016,150100,1841746632,1718,1714,1718,1714,2120
|
|
20231016,150000,1838111905,1714,1715,1715,1714,101
|
|
20231016,145900,1837938790,1714,1715,1715,1714,6
|
|
20231016,145800,1837928505,1713,1711,1713,1711,1173
|
|
20231016,145700,1835919166,1711,1711,1711,1711,6405
|
|
20231016,145600,1824960211,1711,1711,1711,1711,1190
|
|
20231016,145500,1822924121,1711,1711,1711,1711,3653
|
|
20231016,145400,1816673838,1711,1712,1712,1711,2400
|
|
20231016,145300,1812567337,1713,1714,1714,1713,2
|
|
20231016,145200,1812563910,1713,1713,1713,1711,26
|
|
20231016,145100,1812519378,1711,1711,1711,1711,0
|
|
20231016,145000,1812519378,1711,1711,1711,1711,2718
|
|
20231016,144900,1807868880,1711,1712,1712,1711,5383
|
|
20231016,144800,1798655527,1713,1713,1713,1713,289
|
|
20231016,144700,1798160470,1713,1713,1713,1713,63
|
|
20231016,144600,1798052551,1715,1715,1715,1715,1
|
|
20231016,144500,1798050836,1713,1715,1715,1713,4
|
|
20231016,144400,1798043982,1715,1715,1715,1715,1
|
|
20231016,144300,1798042267,1712,1712,1712,1712,1
|
|
20231016,144200,1798040555,1715,1715,1715,1715,1
|
|
20231016,144100,1798038840,1711,1711,1711,1711,0
|
|
20231016,144000,1798038840,1711,1711,1711,1711,0
|
|
20231016,143900,1798038840,1711,1712,1712,1711,2341
|
|
20231016,143800,1794031181,1711,1711,1711,1711,314
|
|
20231016,143700,1793493927,1712,1714,1715,1712,4894
|
|
20231016,143600,1785110799,1715,1715,1715,1715,198
|
|
20231016,143500,1784771229,1716,1716,1716,1715,143
|
|
20231016,143400,1784525975,1716,1716,1716,1716,1043
|
|
20231016,143300,1782736187,1716,1719,1719,1716,3654
|
|
20231016,143200,1776462787,1721,1718,1721,1718,393
|
|
20231016,143100,1775787610,1718,1720,1720,1718,2177
|
|
20231016,143000,1772045077,1720,1720,1720,1720,1443
|
|
20231016,142900,1769563117,1720,1721,1721,1720,226
|
|
20231016,142800,1769174292,1721,1724,1724,1721,600
|
|
20231016,142700,1768140501,1723,1723,1723,1723,42
|
|
20231016,142600,1768068135,1726,1722,1726,1722,40
|
|
20231016,142500,1767999143,1722,1722,1722,1722,183
|
|
20231016,142400,1767684017,1722,1722,1722,1722,1000
|
|
20231016,142300,1765962017,1722,1721,1722,1721,1684
|
|
20231016,142200,1763062191,1720,1720,1720,1720,25
|
|
20231016,142100,1763019191,1719,1719,1719,1719,0
|
|
20231016,142000,1763019191,1719,1719,1719,1719,0
|
|
20231016,141900,1763019191,1719,1718,1719,1718,1519
|
|
20231016,141800,1760408549,1718,1719,1719,1718,141
|
|
20231016,141700,1760166182,1719,1719,1719,1719,20
|
|
20231016,141600,1760131802,1717,1717,1717,1717,300
|
|
20231016,141500,1759616702,1717,1717,1717,1717,15
|
|
20231016,141400,1759590947,1717,1717,1717,1717,25
|
|
20231016,141300,1759548022,1717,1717,1717,1717,16
|
|
20231016,141200,1759520550,1717,1717,1717,1717,160
|
|
20231016,141100,1759245830,1717,1717,1717,1717,17
|
|
20231016,141000,1759216641,1715,1715,1715,1715,0
|
|
20231016,140900,1759216641,1715,1715,1715,1715,0
|
|
20231016,140800,1759216641,1715,1715,1715,1715,8
|
|
20231016,140700,1759202921,1715,1715,1715,1715,232
|
|
20231016,140600,1758805041,1715,1713,1715,1712,1243
|
|
20231016,140500,1756675721,1715,1714,1715,1712,3412
|
|
20231016,140400,1750832639,1715,1715,1715,1715,63
|
|
20231016,140300,1750724594,1714,1714,1714,1714,0
|
|
20231016,140200,1750724594,1714,1714,1714,1714,313
|
|
20231016,140100,1750188112,1713,1712,1713,1712,707
|
|
20231016,140000,1748977415,1712,1712,1712,1712,7
|
|
20231016,135900,1748965431,1713,1712,1713,1712,11
|
|
20231016,135800,1748946598,1712,1714,1714,1712,295
|
|
20231016,135700,1748441475,1714,1714,1714,1714,700
|
|
20231016,135600,1747241675,1714,1714,1714,1714,12
|
|
20231016,135500,1747221107,1714,1714,1714,1713,401
|
|
20231016,135400,1746533893,1712,1712,1712,1712,0
|
|
20231016,135300,1746533893,1712,1712,1712,1712,20
|
|
20231016,135200,1746499653,1711,1715,1715,1711,5000
|
|
20231016,135100,1737941309,1715,1715,1715,1715,4646
|
|
20231016,135000,1729973419,1716,1720,1720,1716,11198
|
|
20231016,134900,1710713538,1720,1720,1720,1720,1374
|
|
20231016,134800,1708350258,1720,1720,1720,1720,79
|
|
20231016,134700,1708214378,1717,1717,1717,1717,0
|
|
20231016,134600,1708214378,1717,1715,1717,1715,1203
|
|
20231016,134500,1706148903,1713,1718,1718,1713,10000
|
|
20231016,134400,1689005971,1722,1720,1722,1720,1000
|
|
20231016,134300,1687284971,1720,1720,1720,1720,0
|
|
20231016,134200,1687284971,1720,1721,1721,1720,660
|
|
20231016,134100,1686149561,1721,1728,1728,1721,1070
|
|
20231016,134000,1684304812,1727,1727,1727,1727,0
|
|
20231016,133900,1684304812,1727,1727,1727,1727,1155
|
|
20231016,133800,1682310127,1725,1725,1725,1725,1
|
|
20231016,133700,1682308402,1724,1724,1724,1724,5
|
|
20231016,133600,1682299782,1724,1724,1724,1724,1020
|
|
20231016,133500,1680541302,1724,1722,1724,1721,227
|
|
20231016,133400,1680150227,1724,1724,1724,1724,58
|
|
20231016,133300,1680050235,1721,1724,1724,1721,15
|
|
20231016,133200,1680024414,1723,1723,1723,1723,718
|
|
20231016,133100,1678787300,1724,1725,1725,1724,214
|
|
20231016,133000,1678418172,1725,1725,1726,1725,651
|
|
20231016,132900,1677295187,1724,1723,1724,1723,121
|
|
20231016,132800,1677086585,1723,1722,1723,1722,42
|
|
20231016,132700,1677014260,1722,1722,1722,1722,686
|
|
20231016,132600,1675832968,1721,1721,1721,1721,729
|
|
20231016,132500,1674578359,1722,1718,1722,1718,2100
|
|
20231016,132400,1670965142,1718,1718,1718,1718,20
|
|
20231016,132300,1670930782,1717,1717,1717,1717,630
|
|
20231016,132200,1669849072,1717,1717,1717,1717,1
|
|
20231016,132100,1669847355,1717,1717,1717,1717,0
|
|
20231016,132000,1669847355,1717,1717,1717,1717,65
|
|
20231016,131900,1669735750,1717,1717,1717,1717,359
|
|
20231016,131800,1669119347,1717,1717,1717,1717,2
|
|
20231016,131700,1669115913,1716,1716,1716,1716,0
|
|
20231016,131600,1669115913,1716,1723,1723,1716,1912
|
|
20231016,131500,1665833594,1717,1718,1718,1717,41
|
|
20231016,131400,1665763158,1717,1721,1721,1717,52
|
|
20231016,131300,1665673714,1721,1720,1721,1720,500
|
|
20231016,131200,1664813346,1718,1718,1718,1718,512
|
|
20231016,131100,1663933730,1718,1718,1718,1718,23
|
|
20231016,131000,1663894216,1719,1719,1719,1718,1110
|
|
20231016,130900,1661986228,1719,1722,1724,1719,2184
|
|
20231016,130800,1658231214,1724,1722,1724,1722,40
|
|
20231016,130700,1658162332,1725,1724,1725,1724,1184
|
|
20231016,130600,1656119942,1722,1722,1722,1722,700
|
|
20231016,130500,1654914542,1721,1720,1721,1720,1115
|
|
20231016,130400,1652996741,1716,1716,1716,1716,1978
|
|
20231016,130300,1649602493,1715,1717,1719,1715,1552
|
|
20231016,130200,1646937149,1716,1716,1716,1716,10
|
|
20231016,130100,1646919989,1713,1713,1713,1713,0
|
|
20231016,130000,1646919989,1713,1713,1713,1713,0
|
|
20231016,125900,1646919989,1713,1713,1713,1713,1286
|
|
20231016,125800,1644717071,1713,1713,1713,1713,540
|
|
20231016,125700,1643792051,1712,1711,1712,1711,601
|
|
20231016,125600,1642763689,1712,1712,1712,1712,1157
|
|
20231016,125500,1640782905,1713,1712,1713,1712,113
|
|
20231016,125400,1640589396,1712,1712,1712,1712,0
|
|
20231016,125300,1640589396,1712,1713,1713,1712,1548
|
|
20231016,125200,1637939206,1712,1713,1713,1712,27
|
|
20231016,125100,1637892956,1713,1713,1713,1713,360
|
|
20231016,125000,1637276276,1711,1713,1713,1711,350
|
|
20231016,124900,1636677326,1713,1713,1713,1711,42
|
|
20231016,124800,1636605382,1711,1711,1711,1711,13
|
|
20231016,124700,1636583139,1710,1711,1711,1710,427
|
|
20231016,124600,1635852669,1711,1711,1711,1711,40
|
|
20231016,124500,1635784229,1711,1713,1713,1711,2236
|
|
20231016,124400,1631957093,1713,1713,1713,1713,0
|
|
20231016,124300,1631957093,1713,1713,1713,1713,302
|
|
20231016,124200,1631439767,1716,1716,1716,1716,0
|
|
20231016,124100,1631439767,1716,1716,1716,1716,44
|
|
20231016,124000,1631364263,1717,1717,1717,1717,20
|
|
20231016,123900,1631329923,1716,1716,1716,1716,0
|
|
20231016,123800,1631329923,1716,1715,1716,1715,612
|
|
20231016,123700,1630280302,1715,1715,1715,1715,430
|
|
20231016,123600,1629542852,1712,1715,1715,1712,161
|
|
20231016,123500,1629267217,1715,1711,1715,1711,221
|
|
20231016,123400,1628889062,1711,1711,1711,1711,0
|
|
20231016,123300,1628889062,1711,1711,1711,1711,0
|
|
20231016,123200,1628889062,1711,1711,1711,1711,2
|
|
20231016,123100,1628885640,1712,1712,1712,1708,141
|
|
20231016,123000,1628644730,1712,1712,1712,1712,823
|
|
20231016,122900,1627235754,1708,1708,1708,1708,0
|
|
20231016,122800,1627235754,1708,1707,1709,1707,2335
|
|
20231016,122700,1623247034,1707,1707,1707,1706,3420
|
|
20231016,122600,1617409514,1707,1708,1708,1707,1514
|
|
20231016,122500,1614825023,1709,1708,1709,1708,60
|
|
20231016,122400,1614722533,1709,1709,1709,1709,61
|
|
20231016,122300,1614618284,1709,1709,1709,1705,6245
|
|
20231016,122200,1603965074,1709,1709,1709,1709,8
|
|
20231016,122100,1603951402,1713,1714,1714,1713,3
|
|
20231016,122000,1603946262,1701,1709,1709,1701,8878
|
|
20231016,121900,1588791393,1708,1709,1710,1708,13178
|
|
20231016,121800,1566259781,1709,1714,1714,1709,1879
|
|
20231016,121700,1563045001,1714,1713,1714,1713,186
|
|
20231016,121600,1562726333,1713,1713,1713,1713,114
|
|
20231016,121500,1562531051,1713,1713,1713,1713,127
|
|
20231016,121400,1562313500,1715,1713,1715,1713,390
|
|
20231016,121300,1561645350,1713,1714,1714,1713,736
|
|
20231016,121200,1560384179,1714,1716,1716,1714,8631
|
|
20231016,121100,1545586714,1717,1718,1718,1717,340
|
|
20231016,121000,1545002894,1718,1718,1718,1718,1
|
|
20231016,120900,1545001176,1718,1718,1718,1718,0
|
|
20231016,120800,1545001176,1718,1718,1718,1718,41
|
|
20231016,120700,1544930738,1715,1718,1718,1715,2968
|
|
20231016,120600,1539839788,1718,1718,1718,1718,111
|
|
20231016,120500,1539649090,1717,1717,1717,1717,0
|
|
20231016,120400,1539649090,1717,1717,1717,1717,2661
|
|
20231016,120300,1535080153,1716,1716,1716,1716,310
|
|
20231016,120200,1534548193,1715,1717,1717,1715,1266
|
|
20231016,120100,1532375963,1715,1720,1720,1715,16396
|
|
20231016,120000,1504183163,1720,1721,1721,1720,144
|
|
20231016,115900,1503935383,1721,1720,1721,1720,8470
|
|
20231016,115800,1489366942,1721,1721,1721,1721,0
|
|
20231016,115700,1489366942,1721,1724,1724,1721,2923
|
|
20231016,115600,1484336456,1722,1722,1722,1722,268
|
|
20231016,115500,1483874960,1722,1722,1722,1722,100
|
|
20231016,115400,1483702760,1725,1725,1725,1721,1467
|
|
20231016,115300,1481176449,1721,1724,1724,1721,2959
|
|
20231016,115200,1476081010,1721,1721,1721,1721,0
|
|
20231016,115100,1476081010,1721,1722,1722,1721,1002
|
|
20231016,115000,1474356054,1722,1722,1722,1721,4182
|
|
20231016,114900,1467155983,1722,1721,1725,1721,414
|
|
20231016,114800,1466443470,1720,1724,1724,1720,4692
|
|
20231016,114700,1458373226,1721,1721,1721,1721,20
|
|
20231016,114600,1458338806,1720,1721,1721,1720,3562
|
|
20231016,114500,1452208925,1723,1724,1726,1722,3337
|
|
20231016,114400,1446459457,1723,1727,1727,1723,8
|
|
20231016,114300,1446445669,1727,1729,1729,1723,460
|
|
20231016,114200,1445651841,1727,1723,1727,1723,4047
|
|
20231016,114100,1438667876,1723,1724,1724,1723,1191
|
|
20231016,114000,1436614792,1724,1727,1727,1724,2260
|
|
20231016,113900,1432715552,1724,1728,1728,1724,4683
|
|
20231016,113800,1424627590,1728,1725,1728,1724,7875
|
|
20231016,113700,1411043024,1726,1727,1727,1726,2103
|
|
20231016,113600,1407412269,1730,1730,1730,1730,56
|
|
20231016,113500,1407315389,1730,1730,1730,1730,10
|
|
20231016,113400,1407298089,1730,1727,1730,1727,159
|
|
20231016,113300,1407023037,1727,1725,1727,1725,349
|
|
20231016,113200,1406420807,1725,1725,1729,1724,229
|
|
20231016,113100,1406025903,1724,1727,1729,1723,5571
|
|
20231016,113000,1396414067,1727,1727,1727,1727,1084
|
|
20231016,112900,1394541999,1727,1730,1730,1727,2
|
|
20231016,112800,1394538542,1730,1730,1730,1728,463
|
|
20231016,112700,1393737732,1727,1727,1727,1727,127
|
|
20231016,112600,1393518403,1727,1735,1735,1727,10051
|
|
20231016,112500,1376152341,1731,1730,1734,1730,514
|
|
20231016,112400,1375261666,1733,1733,1733,1730,117
|
|
20231016,112300,1375059190,1730,1729,1733,1729,728
|
|
20231016,112200,1373798832,1733,1734,1734,1730,1877
|
|
20231016,112100,1370548564,1734,1738,1738,1734,24
|
|
20231016,112000,1370506880,1738,1738,1739,1734,1926
|
|
20231016,111900,1367163009,1739,1739,1739,1739,0
|
|
20231016,111800,1367163009,1739,1737,1739,1736,485
|
|
20231016,111700,1366320579,1734,1730,1734,1730,635
|
|
20231016,111600,1365220031,1732,1730,1732,1730,250
|
|
20231016,111500,1364787331,1730,1729,1730,1729,6076
|
|
20231016,111400,1354276418,1729,1729,1729,1729,4611
|
|
20231016,111300,1346303999,1729,1730,1730,1729,2327
|
|
20231016,111200,1342280462,1733,1733,1733,1733,0
|
|
20231016,111100,1342280462,1733,1731,1733,1728,6242
|
|
20231016,111000,1331481726,1733,1733,1733,1730,1153
|
|
20231016,110900,1329486004,1733,1734,1734,1733,545
|
|
20231016,110800,1328541316,1734,1737,1737,1734,1664
|
|
20231016,110700,1325653300,1737,1737,1737,1736,2812
|
|
20231016,110600,1320770735,1737,1737,1737,1737,1542
|
|
20231016,110500,1318092281,1737,1736,1737,1736,332
|
|
20231016,110400,1317515927,1736,1736,1737,1736,1368
|
|
20231016,110300,1315140698,1740,1740,1749,1740,538
|
|
20231016,110200,1314202869,1740,1740,1740,1740,136
|
|
20231016,110100,1313966229,1749,1749,1749,1749,821
|
|
20231016,110000,1312530300,1739,1743,1755,1739,557
|
|
20231016,105900,1311559536,1743,1731,1743,1731,7525
|
|
20231016,105800,1298496118,1731,1735,1735,1726,9781
|
|
20231016,105700,1281582824,1738,1742,1742,1738,2915
|
|
20231016,105600,1276507512,1743,1744,1744,1743,1845
|
|
20231016,105500,1273291037,1744,1746,1746,1742,3584
|
|
20231016,105400,1267045739,1743,1750,1750,1743,2455
|
|
20231016,105300,1262752617,1755,1741,1755,1741,4031
|
|
20231016,105200,1255726175,1741,1753,1753,1741,11728
|
|
20231016,105100,1235200877,1754,1761,1761,1753,10683
|
|
20231016,105000,1216451036,1758,1761,1762,1758,4699
|
|
20231016,104900,1208178398,1761,1761,1761,1761,40
|
|
20231016,104800,1208107958,1761,1760,1761,1758,479
|
|
20231016,104700,1207264507,1760,1760,1761,1757,1670
|
|
20231016,104600,1204326575,1760,1760,1761,1758,3203
|
|
20231016,104500,1198693636,1761,1758,1769,1758,5051
|
|
20231016,104400,1189803136,1759,1766,1769,1759,7938
|
|
20231016,104300,1175808092,1764,1790,1796,1763,4052
|
|
20231016,104200,1168630937,1768,1768,1798,1764,16206
|
|
20231016,104100,1139806638,1768,1768,1768,1765,584
|
|
20231016,104000,1138774801,1769,1770,1770,1763,1729
|
|
20231016,103900,1135720406,1766,1770,1770,1766,2495
|
|
20231016,103800,1131311908,1782,1775,1782,1761,19277
|
|
20231016,103700,1097158082,1777,1783,1784,1776,18710
|
|
20231016,103600,1063836544,1784,1789,1791,1783,4272
|
|
20231016,103500,1056212536,1789,1785,1790,1785,2202
|
|
20231016,103400,1052276702,1785,1790,1790,1783,2164
|
|
20231016,103300,1048415555,1790,1791,1791,1784,4629
|
|
20231016,103200,1040130646,1791,1794,1794,1791,1500
|
|
20231016,103100,1037444044,1794,1792,1795,1792,297
|
|
20231016,103000,1036911795,1795,1793,1795,1792,1713
|
|
20231016,102900,1033841290,1791,1790,1792,1790,1685
|
|
20231016,102800,1030823436,1791,1794,1794,1783,6121
|
|
20231016,102700,1019886938,1794,1793,1795,1793,2405
|
|
20231016,102600,1015571764,1794,1790,1794,1786,649
|
|
20231016,102500,1014409156,1791,1791,1791,1784,3287
|
|
20231016,102400,1008538785,1795,1786,1795,1780,3634
|
|
20231016,102300,1002063785,1786,1795,1795,1786,1005
|
|
20231016,102200,1000265676,1795,1785,1797,1785,4218
|
|
20231016,102100,992694952,1785,1796,1798,1785,26460
|
|
20231016,102000,945331172,1796,1799,1799,1796,364
|
|
20231016,101900,944677059,1799,1798,1799,1795,539
|
|
20231016,101800,943707845,1795,1800,1805,1795,3419
|
|
20231016,101700,937555810,1800,1805,1806,1800,6327
|
|
20231016,101600,926154742,1805,1800,1805,1800,1018
|
|
20231016,101500,924318023,1800,1805,1805,1793,6319
|
|
20231016,101400,912945083,1805,1798,1805,1798,5657
|
|
20231016,101300,902739252,1797,1796,1797,1796,1061
|
|
20231016,101200,900833094,1800,1798,1800,1798,520
|
|
20231016,101100,899897189,1799,1807,1810,1789,46797
|
|
20231016,101000,815314075,1807,1799,1807,1797,12039
|
|
20231016,100900,793611330,1800,1792,1800,1789,3140
|
|
20231016,100800,787982055,1790,1802,1802,1790,9627
|
|
20231016,100700,770682515,1802,1804,1805,1800,5718
|
|
20231016,100600,760379493,1804,1803,1805,1799,7643
|
|
20231016,100500,746596243,1803,1797,1805,1797,22015
|
|
20231016,100400,706930787,1797,1796,1801,1793,13457
|
|
20231016,100300,682744356,1800,1794,1805,1794,14721
|
|
20231016,100200,656295618,1795,1790,1800,1782,39046
|
|
20231016,100100,586352840,1790,1778,1790,1778,17237
|
|
20231016,100000,555602174,1778,1777,1778,1772,7643
|
|
20231016,095900,542036315,1772,1778,1779,1769,10022
|
|
20231016,095800,524256155,1770,1760,1779,1760,29775
|
|
20231016,095700,471535018,1759,1752,1767,1752,25499
|
|
20231016,095600,426672387,1752,1752,1752,1744,1274
|
|
20231016,095500,424442269,1752,1740,1753,1740,601
|
|
20231016,095400,423389624,1739,1735,1739,1729,3948
|
|
20231016,095300,416537800,1735,1755,1755,1731,10440
|
|
20231016,095200,398385253,1747,1716,1770,1716,72512
|
|
20231016,095100,272808339,1715,1715,1715,1715,1305
|
|
20231016,095000,270570264,1716,1716,1716,1716,40
|
|
20231016,094900,270501624,1715,1715,1716,1715,407
|
|
20231016,094800,269803618,1715,1715,1715,1714,310
|
|
20231016,094700,269272168,1714,1713,1714,1713,210
|
|
20231016,094600,268912238,1715,1717,1717,1715,1708
|
|
20231016,094500,265981848,1715,1716,1717,1715,4973
|
|
20231016,094400,257450539,1717,1716,1717,1716,1094
|
|
20231016,094300,255573141,1716,1717,1717,1716,1510
|
|
20231016,094200,252981978,1717,1721,1721,1717,1002
|
|
20231016,094100,251261536,1718,1720,1720,1711,4538
|
|
20231016,094000,243465173,1720,1720,1720,1720,1106
|
|
20231016,093900,241562853,1725,1725,1726,1720,1108
|
|
20231016,093800,239654116,1725,1725,1725,1725,4
|
|
20231016,093700,239647216,1725,1725,1726,1725,88
|
|
20231016,093600,239495341,1718,1718,1726,1718,3211
|
|
20231016,093500,233974832,1718,1710,1718,1710,2920
|
|
20231016,093400,228965288,1716,1718,1718,1716,4544
|
|
20231016,093300,221163419,1718,1718,1727,1718,3546
|
|
20231016,093200,215068296,1728,1718,1728,1718,384
|
|
20231016,093100,214407754,1729,1716,1729,1716,1768
|
|
20231016,093000,211353232,1729,1728,1729,1709,16431
|
|
20231016,092900,183102254,1729,1718,1729,1718,3517
|
|
20231016,092800,177024259,1718,1723,1731,1715,319
|
|
20231016,092700,176474515,1734,1708,1734,1702,20628
|
|
20231016,092600,141084065,1708,1710,1710,1701,2277
|
|
20231016,092500,137201800,1710,1708,1710,1708,667
|
|
20231016,092400,136061874,1709,1700,1709,1700,9272
|
|
20231016,092300,120271571,1700,1693,1700,1693,355
|
|
20231016,092200,119670549,1701,1701,1701,1701,276
|
|
20231016,092100,119201073,1701,1690,1704,1690,338
|
|
20231016,092000,118625772,1696,1690,1705,1690,8799
|
|
20231016,091900,103675303,1690,1683,1690,1681,5292
|
|
20231016,091800,94771735,1685,1694,1694,1683,475
|
|
20231016,091700,93971899,1681,1687,1695,1681,870
|
|
20231016,091600,92500882,1695,1697,1700,1687,4044
|
|
20231016,091500,85638001,1697,1666,1697,1666,27397
|
|
20231016,091400,39670162,1666,1662,1666,1662,311
|
|
20231016,091300,39152076,1662,1666,1666,1662,2
|
|
20231016,091200,39148748,1662,1664,1664,1662,1287
|
|
20231016,091100,37009274,1664,1664,1664,1664,100
|
|
20231016,091000,36842874,1664,1665,1670,1664,1877
|
|
20231016,090900,33719520,1665,1671,1671,1665,332
|
|
20231016,090800,33166399,1668,1665,1668,1665,350
|
|
20231016,090700,32583199,1667,1670,1672,1667,1959
|
|
20231016,090600,29314012,1670,1670,1670,1670,1011
|
|
20231016,090500,27625642,1671,1673,1673,1671,2
|
|
20231016,090400,27622298,1660,1672,1674,1660,2577
|
|
20231016,090300,23336260,1676,1666,1676,1660,5981
|
|
20231016,090200,13391631,1675,1670,1675,1667,1025
|
|
20231016,090100,11677048,1670,1670,1670,1670,1000
|
|
20231016,090000,10007048,1677,1662,1677,1662,6000
|