602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,185900,1550738422,1802,1802,1802,1802,11894
|
|
20231018,185800,1550738422,1802,1802,1802,1802,0
|
|
20231018,185700,1550738422,1802,1802,1802,1802,0
|
|
20231018,185600,1550738422,1802,1802,1802,1802,0
|
|
20231018,185500,1550738422,1802,1802,1802,1802,0
|
|
20231018,185400,1550738422,1802,1802,1802,1802,0
|
|
20231018,185300,1550738422,1802,1802,1802,1802,0
|
|
20231018,185200,1550738422,1802,1802,1802,1802,0
|
|
20231018,185100,1550738422,1802,1802,1802,1802,0
|
|
20231018,185000,1550738422,1802,1802,1802,1802,0
|
|
20231018,184900,1550738422,1802,1802,1802,1802,0
|
|
20231018,184800,1550738422,1802,1802,1802,1802,0
|
|
20231018,184700,1550738422,1802,1802,1802,1802,0
|
|
20231018,184600,1550738422,1802,1802,1802,1802,0
|
|
20231018,184500,1550738422,1802,1802,1802,1802,0
|
|
20231018,184400,1550738422,1802,1802,1802,1802,0
|
|
20231018,184300,1550738422,1802,1802,1802,1802,0
|
|
20231018,184200,1550738422,1802,1802,1802,1802,0
|
|
20231018,184100,1550738422,1802,1802,1802,1802,0
|
|
20231018,184000,1550738422,1802,1802,1802,1802,0
|
|
20231018,183900,1550738422,1802,1802,1802,1802,0
|
|
20231018,183800,1550738422,1802,1802,1802,1802,0
|
|
20231018,183700,1550738422,1802,1802,1802,1802,0
|
|
20231018,183600,1550738422,1802,1802,1802,1802,0
|
|
20231018,183500,1550738422,1802,1802,1802,1802,0
|
|
20231018,183400,1550738422,1802,1802,1802,1802,0
|
|
20231018,183300,1550738422,1802,1802,1802,1802,0
|
|
20231018,183200,1550738422,1802,1802,1802,1802,0
|
|
20231018,183100,1550738422,1802,1802,1802,1802,0
|
|
20231018,183000,1550738422,1802,1802,1802,1802,0
|
|
20231018,182900,1550738422,1802,1802,1802,1802,11894
|
|
20231018,182800,1550738422,1802,1802,1802,1802,0
|
|
20231018,182700,1550738422,1802,1802,1802,1802,0
|
|
20231018,182600,1550738422,1802,1802,1802,1802,0
|
|
20231018,182500,1550738422,1802,1802,1802,1802,0
|
|
20231018,182400,1550738422,1802,1802,1802,1802,0
|
|
20231018,182300,1550738422,1802,1802,1802,1802,0
|
|
20231018,182200,1550738422,1802,1802,1802,1802,0
|
|
20231018,182100,1550738422,1802,1802,1802,1802,0
|
|
20231018,182000,1550738422,1802,1802,1802,1802,0
|
|
20231018,181900,1550738422,1802,1802,1802,1802,0
|
|
20231018,181800,1550738422,1802,1802,1802,1802,0
|
|
20231018,181700,1550738422,1802,1802,1802,1802,0
|
|
20231018,181600,1550738422,1802,1802,1802,1802,0
|
|
20231018,181500,1550738422,1802,1802,1802,1802,0
|
|
20231018,181400,1550738422,1802,1802,1802,1802,0
|
|
20231018,181300,1550738422,1802,1802,1802,1802,0
|
|
20231018,181200,1550738422,1802,1802,1802,1802,0
|
|
20231018,181100,1550738422,1802,1802,1802,1802,0
|
|
20231018,181000,1550738422,1802,1802,1802,1802,0
|
|
20231018,180900,1550738422,1802,1802,1802,1802,0
|
|
20231018,180800,1550738422,1802,1802,1802,1802,0
|
|
20231018,180700,1550738422,1802,1802,1802,1802,0
|
|
20231018,180600,1550738422,1802,1802,1802,1802,0
|
|
20231018,180500,1550738422,1802,1802,1802,1802,0
|
|
20231018,180400,1550738422,1802,1802,1802,1802,0
|
|
20231018,180300,1550738422,1802,1802,1802,1802,0
|
|
20231018,180200,1550738422,1802,1802,1802,1802,0
|
|
20231018,180100,1550738422,1802,1802,1802,1802,0
|
|
20231018,180000,1550738422,1802,1802,1802,1802,0
|
|
20231018,175900,1550738422,1802,1802,1802,1802,11894
|
|
20231018,175800,1550738422,1802,1802,1802,1802,0
|
|
20231018,175700,1550738422,1802,1802,1802,1802,0
|
|
20231018,175600,1550738422,1802,1802,1802,1802,0
|
|
20231018,175500,1550738422,1802,1802,1802,1802,0
|
|
20231018,175400,1550738422,1802,1802,1802,1802,0
|
|
20231018,175300,1550738422,1802,1802,1802,1802,0
|
|
20231018,175200,1550738422,1802,1802,1802,1802,0
|
|
20231018,175100,1550738422,1802,1802,1802,1802,0
|
|
20231018,175000,1550738422,1802,1802,1802,1802,0
|
|
20231018,174900,1550738422,1802,1802,1802,1802,0
|
|
20231018,174800,1550738422,1802,1802,1802,1802,0
|
|
20231018,174700,1550738422,1802,1802,1802,1802,0
|
|
20231018,174600,1550738422,1802,1802,1802,1802,0
|
|
20231018,174500,1550738422,1802,1802,1802,1802,0
|
|
20231018,174400,1550738422,1802,1802,1802,1802,0
|
|
20231018,174300,1550738422,1802,1802,1802,1802,0
|
|
20231018,174200,1550738422,1802,1802,1802,1802,0
|
|
20231018,174100,1550738422,1802,1802,1802,1802,0
|
|
20231018,174000,1550738422,1802,1802,1802,1802,0
|
|
20231018,173900,1550738422,1802,1802,1802,1802,0
|
|
20231018,173800,1550738422,1802,1802,1802,1802,0
|
|
20231018,173700,1550738422,1802,1802,1802,1802,0
|
|
20231018,173600,1550738422,1802,1802,1802,1802,0
|
|
20231018,173500,1550738422,1802,1802,1802,1802,0
|
|
20231018,173400,1550738422,1802,1802,1802,1802,0
|
|
20231018,173300,1550738422,1802,1802,1802,1802,0
|
|
20231018,173200,1550738422,1802,1802,1802,1802,0
|
|
20231018,173100,1550738422,1802,1802,1802,1802,0
|
|
20231018,173000,1550738422,1802,1802,1802,1802,0
|
|
20231018,172900,1550738422,1802,1802,1802,1802,11894
|
|
20231018,172800,1550738422,1802,1802,1802,1802,0
|
|
20231018,172700,1550738422,1802,1802,1802,1802,0
|
|
20231018,172600,1550738422,1802,1802,1802,1802,0
|
|
20231018,172500,1550738422,1802,1802,1802,1802,0
|
|
20231018,172400,1550738422,1802,1802,1802,1802,0
|
|
20231018,172300,1550738422,1802,1802,1802,1802,0
|
|
20231018,172200,1550738422,1802,1802,1802,1802,0
|
|
20231018,172100,1550738422,1802,1802,1802,1802,0
|
|
20231018,172000,1550738422,1802,1802,1802,1802,0
|
|
20231018,171900,1550738422,1802,1802,1802,1802,0
|
|
20231018,171800,1550738422,1802,1802,1802,1802,0
|
|
20231018,171700,1550738422,1802,1802,1802,1802,0
|
|
20231018,171600,1550738422,1802,1802,1802,1802,0
|
|
20231018,171500,1550738422,1802,1802,1802,1802,0
|
|
20231018,171400,1550738422,1802,1802,1802,1802,0
|
|
20231018,171300,1550738422,1802,1802,1802,1802,0
|
|
20231018,171200,1550738422,1802,1802,1802,1802,0
|
|
20231018,171100,1550738422,1802,1802,1802,1802,0
|
|
20231018,171000,1550738422,1802,1802,1802,1802,0
|
|
20231018,170900,1550738422,1802,1802,1802,1802,0
|
|
20231018,170800,1550738422,1802,1802,1802,1802,0
|
|
20231018,170700,1550738422,1802,1802,1802,1802,0
|
|
20231018,170600,1550738422,1802,1802,1802,1802,0
|
|
20231018,170500,1550738422,1802,1802,1802,1802,0
|
|
20231018,170400,1550738422,1802,1802,1802,1802,0
|
|
20231018,170300,1550738422,1802,1802,1802,1802,0
|
|
20231018,170200,1550738422,1802,1802,1802,1802,0
|
|
20231018,170100,1550738422,1802,1802,1802,1802,0
|
|
20231018,170000,1550738422,1802,1802,1802,1802,0
|
|
20231018,165900,1550738422,1802,1802,1802,1802,11894
|
|
20231018,165800,1550738422,1802,1802,1802,1802,0
|
|
20231018,165700,1550738422,1802,1802,1802,1802,0
|
|
20231018,165600,1550738422,1802,1802,1802,1802,0
|
|
20231018,165500,1550738422,1802,1802,1802,1802,0
|
|
20231018,165400,1550738422,1802,1802,1802,1802,0
|
|
20231018,165300,1550738422,1802,1802,1802,1802,0
|
|
20231018,165200,1550738422,1802,1802,1802,1802,0
|
|
20231018,165100,1550738422,1802,1802,1802,1802,0
|
|
20231018,165000,1550738422,1802,1802,1802,1802,0
|
|
20231018,164900,1550738422,1802,1802,1802,1802,0
|
|
20231018,164800,1550738422,1802,1802,1802,1802,0
|
|
20231018,164700,1550738422,1802,1802,1802,1802,0
|
|
20231018,164600,1550738422,1802,1802,1802,1802,0
|
|
20231018,164500,1550738422,1802,1802,1802,1802,0
|
|
20231018,164400,1550738422,1802,1802,1802,1802,0
|
|
20231018,164300,1550738422,1802,1802,1802,1802,0
|
|
20231018,164200,1550738422,1802,1802,1802,1802,0
|
|
20231018,164100,1550738422,1802,1802,1802,1802,0
|
|
20231018,164000,1550738422,1802,1802,1802,1802,0
|
|
20231018,163900,1550738422,1802,1802,1802,1802,0
|
|
20231018,163800,1550738422,1802,1802,1802,1802,0
|
|
20231018,163700,1550738422,1802,1802,1802,1802,0
|
|
20231018,163600,1550738422,1802,1802,1802,1802,0
|
|
20231018,163500,1550738422,1802,1802,1802,1802,0
|
|
20231018,163400,1550738422,1802,1802,1802,1802,0
|
|
20231018,163300,1550738422,1802,1802,1802,1802,0
|
|
20231018,163200,1550738422,1802,1802,1802,1802,0
|
|
20231018,163100,1550738422,1802,1802,1802,1802,0
|
|
20231018,163000,1550738422,1802,1802,1802,1802,0
|
|
20231018,162900,1550738422,1802,1802,1802,1802,11894
|
|
20231018,162800,1550738422,1802,1802,1802,1802,0
|
|
20231018,162700,1550738422,1802,1802,1802,1802,0
|
|
20231018,162600,1550738422,1802,1802,1802,1802,0
|
|
20231018,162500,1550738422,1802,1802,1802,1802,0
|
|
20231018,162400,1550738422,1802,1802,1802,1802,0
|
|
20231018,162300,1550738422,1802,1802,1802,1802,0
|
|
20231018,162200,1550738422,1802,1802,1802,1802,0
|
|
20231018,162100,1550738422,1802,1802,1802,1802,0
|
|
20231018,162000,1550738422,1802,1802,1802,1802,0
|
|
20231018,161900,1550738422,1802,1802,1802,1802,0
|
|
20231018,161800,1550738422,1802,1802,1802,1802,0
|
|
20231018,161700,1550738422,1802,1802,1802,1802,0
|
|
20231018,161600,1550738422,1802,1802,1802,1802,0
|
|
20231018,161500,1550738422,1802,1802,1802,1802,0
|
|
20231018,161400,1550738422,1802,1802,1802,1802,0
|
|
20231018,161300,1550738422,1802,1802,1802,1802,0
|
|
20231018,161200,1550738422,1802,1802,1802,1802,0
|
|
20231018,161100,1550738422,1802,1802,1802,1802,0
|
|
20231018,161000,1550738422,1802,1802,1802,1802,0
|
|
20231018,160900,1550738422,1802,1802,1802,1802,0
|
|
20231018,160800,1550738422,1802,1802,1802,1802,0
|
|
20231018,160700,1550738422,1802,1802,1802,1802,0
|
|
20231018,160600,1550738422,1802,1802,1802,1802,0
|
|
20231018,160500,1550738422,1802,1802,1802,1802,0
|
|
20231018,160400,1550738422,1802,1802,1802,1802,0
|
|
20231018,160300,1550738422,1802,1802,1802,1802,0
|
|
20231018,160200,1550738422,1802,1802,1802,1802,0
|
|
20231018,160100,1550738422,1802,1802,1802,1802,0
|
|
20231018,160000,1550738422,1802,1802,1802,1802,0
|
|
20231018,155900,1550738422,1802,1802,1802,1802,11894
|
|
20231018,155800,1550738422,1802,1802,1802,1802,0
|
|
20231018,155700,1550738422,1802,1802,1802,1802,0
|
|
20231018,155600,1550738422,1802,1802,1802,1802,0
|
|
20231018,155500,1550738422,1802,1802,1802,1802,0
|
|
20231018,155400,1550738422,1802,1802,1802,1802,0
|
|
20231018,155300,1550738422,1802,1802,1802,1802,0
|
|
20231018,155200,1550738422,1802,1802,1802,1802,0
|
|
20231018,155100,1550738422,1802,1802,1802,1802,0
|
|
20231018,155000,1550738422,1802,1802,1802,1802,0
|
|
20231018,154900,1550738422,1802,1802,1802,1802,0
|
|
20231018,154800,1550738422,1802,1802,1802,1802,0
|
|
20231018,154700,1550738422,1802,1802,1802,1802,0
|
|
20231018,154600,1550738422,1802,1802,1802,1802,0
|
|
20231018,154500,1550738422,1802,1802,1802,1802,0
|
|
20231018,154400,1550738422,1802,1802,1802,1802,0
|
|
20231018,154300,1550738422,1802,1802,1802,1802,0
|
|
20231018,154200,1550738422,1802,1802,1802,1802,0
|
|
20231018,154100,1550738422,1802,1802,1802,1802,0
|
|
20231018,154000,1550738422,1802,1802,1802,1802,0
|
|
20231018,153900,1550738422,1802,1802,1802,1802,0
|
|
20231018,153800,1550738422,1802,1802,1802,1802,0
|
|
20231018,153700,1550738422,1802,1802,1802,1802,0
|
|
20231018,153600,1550738422,1802,1802,1802,1802,0
|
|
20231018,153500,1550738422,1802,1802,1802,1802,0
|
|
20231018,153400,1550738422,1802,1802,1802,1802,0
|
|
20231018,153300,1550738422,1802,1802,1802,1802,0
|
|
20231018,153200,1550738422,1802,1802,1802,1802,0
|
|
20231018,153100,1550738422,1802,1802,1802,1802,0
|
|
20231018,153000,1550738422,1802,1802,1802,1802,11894
|
|
20231018,152900,1529305434,1795,1795,1795,1795,0
|
|
20231018,152800,1529305434,1795,1795,1795,1795,0
|
|
20231018,152700,1529305434,1795,1795,1795,1795,0
|
|
20231018,152600,1529305434,1795,1795,1795,1795,0
|
|
20231018,152500,1529305434,1795,1795,1795,1795,0
|
|
20231018,152400,1529305434,1795,1795,1795,1795,0
|
|
20231018,152300,1529305434,1795,1795,1795,1795,0
|
|
20231018,152200,1529305434,1795,1795,1795,1795,0
|
|
20231018,152100,1529305434,1795,1795,1795,1795,0
|
|
20231018,152000,1529305434,1795,1795,1795,1795,0
|
|
20231018,151900,1529305434,1795,1792,1795,1791,8368
|
|
20231018,151800,1514296242,1795,1792,1795,1792,965
|
|
20231018,151700,1512566662,1795,1795,1795,1793,4521
|
|
20231018,151600,1504459799,1793,1796,1796,1793,405
|
|
20231018,151500,1503732860,1797,1796,1797,1796,3
|
|
20231018,151400,1503727471,1791,1792,1796,1791,2009
|
|
20231018,151300,1500126210,1791,1796,1796,1791,1752
|
|
20231018,151200,1496985879,1796,1790,1796,1790,951
|
|
20231018,151100,1495281496,1791,1789,1791,1789,263
|
|
20231018,151000,1494810677,1789,1790,1791,1789,2626
|
|
20231018,150900,1490109654,1790,1791,1791,1789,2002
|
|
20231018,150800,1486525765,1798,1790,1798,1790,1065
|
|
20231018,150700,1484614356,1789,1783,1789,1783,2612
|
|
20231018,150600,1479947598,1783,1782,1783,1782,2001
|
|
20231018,150500,1476379845,1782,1782,1782,1782,1284
|
|
20231018,150400,1474091757,1783,1783,1783,1783,755
|
|
20231018,150300,1472745592,1783,1782,1783,1782,512
|
|
20231018,150200,1471832996,1782,1782,1782,1782,656
|
|
20231018,150100,1470664004,1781,1781,1781,1781,1781
|
|
20231018,150000,1467492043,1781,1781,1781,1781,2000
|
|
20231018,145900,1463930043,1781,1781,1781,1780,2413
|
|
20231018,145800,1459634490,1781,1780,1781,1780,180
|
|
20231018,145700,1459314010,1780,1780,1780,1780,0
|
|
20231018,145600,1459314010,1780,1780,1781,1780,3226
|
|
20231018,145500,1453571430,1780,1780,1781,1780,303
|
|
20231018,145400,1453032089,1780,1780,1780,1780,496
|
|
20231018,145300,1452149209,1779,1780,1780,1779,26
|
|
20231018,145200,1452102943,1779,1782,1782,1779,55
|
|
20231018,145100,1452005020,1782,1779,1782,1779,1001
|
|
20231018,145000,1450224238,1782,1781,1782,1779,7394
|
|
20231018,144900,1437063741,1781,1781,1781,1781,0
|
|
20231018,144800,1437063741,1781,1782,1782,1781,1497
|
|
20231018,144700,1434397581,1781,1783,1783,1781,1780
|
|
20231018,144600,1431226859,1783,1783,1783,1783,186
|
|
20231018,144500,1430895221,1781,1781,1781,1781,0
|
|
20231018,144400,1430895221,1781,1781,1781,1781,50
|
|
20231018,144300,1430806171,1781,1783,1783,1781,1045
|
|
20231018,144200,1428944936,1782,1782,1782,1782,359
|
|
20231018,144100,1428305198,1782,1783,1783,1782,1396
|
|
20231018,144000,1425816630,1783,1783,1783,1783,0
|
|
20231018,143900,1425816630,1783,1783,1783,1783,160
|
|
20231018,143800,1425531350,1783,1783,1783,1783,100
|
|
20231018,143700,1425353050,1781,1783,1783,1779,753
|
|
20231018,143600,1424012946,1779,1779,1779,1779,68
|
|
20231018,143500,1423891974,1779,1779,1779,1779,163
|
|
20231018,143400,1423601997,1779,1779,1779,1779,118
|
|
20231018,143300,1423392075,1779,1779,1779,1779,219
|
|
20231018,143200,1423002474,1779,1779,1779,1779,215
|
|
20231018,143100,1422619989,1780,1779,1783,1779,940
|
|
20231018,143000,1420947198,1779,1779,1779,1779,307
|
|
20231018,142900,1420401045,1779,1779,1779,1779,5
|
|
20231018,142800,1420392150,1779,1780,1780,1776,3829
|
|
20231018,142700,1413583954,1780,1780,1780,1780,588
|
|
20231018,142600,1412537314,1779,1779,1779,1779,0
|
|
20231018,142500,1412537314,1779,1780,1780,1779,1350
|
|
20231018,142400,1410134995,1780,1780,1780,1780,2183
|
|
20231018,142300,1406249255,1780,1780,1780,1780,0
|
|
20231018,142200,1406249255,1780,1781,1781,1780,2003
|
|
20231018,142100,1402683787,1780,1780,1780,1780,877
|
|
20231018,142000,1401122727,1780,1783,1783,1780,3420
|
|
20231018,141900,1395033300,1783,1783,1785,1781,1409
|
|
20231018,141800,1392520690,1783,1783,1783,1783,2035
|
|
20231018,141700,1388892285,1780,1783,1783,1780,31
|
|
20231018,141600,1388837060,1783,1779,1783,1779,325
|
|
20231018,141500,1388258182,1778,1778,1778,1778,14
|
|
20231018,141400,1388233290,1778,1780,1781,1778,392
|
|
20231018,141300,1387535380,1778,1778,1778,1778,0
|
|
20231018,141200,1387535380,1778,1778,1778,1778,21
|
|
20231018,141100,1387498042,1778,1781,1781,1778,443
|
|
20231018,141000,1386709428,1778,1778,1778,1778,130
|
|
20231018,140900,1386478288,1778,1784,1784,1778,2922
|
|
20231018,140800,1381278707,1784,1783,1784,1781,637
|
|
20231018,140700,1380143018,1783,1786,1786,1783,891
|
|
20231018,140600,1378552408,1786,1787,1787,1786,377
|
|
20231018,140500,1377878769,1787,1787,1787,1787,96
|
|
20231018,140400,1377707217,1787,1787,1787,1785,1230
|
|
20231018,140300,1375509387,1787,1787,1789,1787,1412
|
|
20231018,140200,1372986139,1787,1790,1790,1787,646
|
|
20231018,140100,1371831084,1790,1790,1790,1788,1085
|
|
20231018,140000,1369889140,1790,1787,1790,1787,367
|
|
20231018,135900,1369232471,1787,1788,1788,1787,1429
|
|
20231018,135800,1366678003,1788,1787,1791,1787,947
|
|
20231018,135700,1364984740,1789,1789,1789,1789,1074
|
|
20231018,135600,1363063354,1789,1790,1790,1789,1143
|
|
20231018,135500,1361017425,1789,1789,1789,1789,25
|
|
20231018,135400,1360972700,1790,1790,1790,1790,0
|
|
20231018,135300,1360972700,1790,1790,1790,1790,707
|
|
20231018,135200,1359707170,1791,1791,1791,1791,381
|
|
20231018,135100,1359024799,1791,1791,1791,1791,277
|
|
20231018,135000,1358528692,1791,1792,1792,1791,368
|
|
20231018,134900,1357869436,1792,1792,1792,1792,290
|
|
20231018,134800,1357349756,1792,1792,1792,1792,11
|
|
20231018,134700,1357330044,1790,1790,1790,1790,478
|
|
20231018,134600,1356474424,1790,1789,1790,1789,180
|
|
20231018,134500,1356152292,1790,1790,1790,1790,0
|
|
20231018,134400,1356152292,1790,1789,1790,1789,1931
|
|
20231018,134300,1352697732,1789,1789,1789,1789,1
|
|
20231018,134200,1352695943,1789,1789,1789,1789,3082
|
|
20231018,134100,1347182245,1788,1788,1788,1788,30
|
|
20231018,134000,1347128605,1783,1782,1783,1782,312
|
|
20231018,133900,1346572601,1782,1781,1782,1781,1016
|
|
20231018,133800,1344762105,1781,1782,1782,1781,2084
|
|
20231018,133700,1341050401,1782,1782,1782,1782,4
|
|
20231018,133600,1341043273,1782,1782,1782,1782,1000
|
|
20231018,133500,1339261273,1781,1781,1781,1781,0
|
|
20231018,133400,1339261273,1781,1781,1781,1781,0
|
|
20231018,133300,1339261273,1781,1781,1781,1781,10
|
|
20231018,133200,1339243463,1782,1782,1782,1782,2
|
|
20231018,133100,1339239899,1782,1781,1782,1781,94
|
|
20231018,133000,1339072483,1783,1785,1785,1783,1195
|
|
20231018,132900,1336940996,1789,1785,1789,1785,10
|
|
20231018,132800,1336923110,1789,1785,1789,1785,42
|
|
20231018,132700,1336848136,1785,1787,1787,1785,1142
|
|
20231018,132600,1334808582,1790,1790,1790,1790,2
|
|
20231018,132500,1334805002,1787,1787,1787,1787,10
|
|
20231018,132400,1334787132,1787,1787,1787,1787,3
|
|
20231018,132300,1334781771,1787,1787,1787,1787,1
|
|
20231018,132200,1334779984,1788,1787,1788,1787,3
|
|
20231018,132100,1334774621,1785,1785,1785,1785,10
|
|
20231018,132000,1334756771,1788,1788,1788,1788,3
|
|
20231018,131900,1334751407,1784,1781,1785,1781,1298
|
|
20231018,131800,1332436257,1783,1783,1783,1783,1
|
|
20231018,131700,1332434474,1780,1781,1781,1780,169
|
|
20231018,131600,1332133594,1781,1781,1781,1781,220
|
|
20231018,131500,1331741774,1782,1785,1785,1782,4339
|
|
20231018,131400,1324001570,1785,1785,1785,1785,468
|
|
20231018,131300,1323166190,1786,1787,1790,1786,6332
|
|
20231018,131200,1311852590,1787,1787,1787,1787,618
|
|
20231018,131100,1310748224,1787,1792,1792,1787,3115
|
|
20231018,131000,1305179637,1788,1788,1788,1788,115
|
|
20231018,130900,1304974017,1792,1792,1792,1792,1
|
|
20231018,130800,1304972225,1789,1789,1789,1789,1826
|
|
20231018,130700,1301705511,1789,1789,1789,1789,515
|
|
20231018,130600,1300784176,1790,1792,1793,1790,396
|
|
20231018,130500,1300075331,1790,1790,1791,1790,1375
|
|
20231018,130400,1297613812,1791,1791,1791,1791,1
|
|
20231018,130300,1297612021,1791,1791,1791,1791,3
|
|
20231018,130200,1297606648,1787,1787,1787,1787,10
|
|
20231018,130100,1297588778,1787,1787,1787,1787,37
|
|
20231018,130000,1297522659,1787,1787,1787,1787,1
|
|
20231018,125900,1297520872,1788,1789,1789,1788,1258
|
|
20231018,125800,1295271505,1787,1787,1787,1787,646
|
|
20231018,125700,1294117103,1788,1788,1788,1788,153
|
|
20231018,125600,1293843539,1788,1788,1788,1788,4
|
|
20231018,125500,1293836387,1788,1791,1791,1788,4180
|
|
20231018,125400,1286359775,1789,1790,1790,1789,350
|
|
20231018,125300,1285733443,1789,1790,1790,1789,2500
|
|
20231018,125200,1281260823,1789,1790,1790,1789,68
|
|
20231018,125100,1281139154,1790,1790,1790,1790,0
|
|
20231018,125000,1281139154,1790,1789,1790,1789,362
|
|
20231018,124900,1280491530,1790,1790,1790,1790,505
|
|
20231018,124800,1279587580,1790,1790,1790,1790,0
|
|
20231018,124700,1279587580,1790,1790,1790,1790,1432
|
|
20231018,124600,1277024300,1789,1789,1789,1789,1
|
|
20231018,124500,1277022511,1789,1789,1789,1789,500
|
|
20231018,124400,1276128011,1790,1790,1790,1790,675
|
|
20231018,124300,1274919761,1790,1790,1790,1790,0
|
|
20231018,124200,1274919761,1790,1790,1790,1790,427
|
|
20231018,124100,1274155431,1790,1790,1790,1790,2500
|
|
20231018,124000,1269680431,1790,1795,1795,1790,2191
|
|
20231018,123900,1265758116,1795,1795,1795,1795,400
|
|
20231018,123800,1265040116,1795,1796,1796,1790,1342
|
|
20231018,123700,1262636809,1791,1791,1791,1791,0
|
|
20231018,123600,1262636809,1791,1792,1792,1791,4098
|
|
20231018,123500,1255295109,1792,1792,1792,1792,1498
|
|
20231018,123400,1252610693,1792,1792,1792,1792,413
|
|
20231018,123300,1251870597,1792,1792,1792,1792,10
|
|
20231018,123200,1251852677,1788,1788,1788,1788,1300
|
|
20231018,123100,1249528277,1788,1791,1791,1788,3605
|
|
20231018,123000,1243080469,1788,1788,1788,1788,1
|
|
20231018,122900,1243078681,1788,1790,1790,1788,85
|
|
20231018,122800,1242926601,1791,1791,1791,1791,0
|
|
20231018,122700,1242926601,1791,1791,1791,1791,435
|
|
20231018,122600,1242147516,1788,1789,1789,1788,222
|
|
20231018,122500,1241750438,1791,1787,1791,1787,568
|
|
20231018,122400,1240733426,1787,1787,1787,1787,50
|
|
20231018,122300,1240644076,1787,1789,1789,1787,13183
|
|
20231018,122200,1217061502,1789,1790,1790,1789,3368
|
|
20231018,122100,1211032921,1790,1791,1791,1790,3909
|
|
20231018,122000,1204034980,1792,1792,1792,1792,0
|
|
20231018,121900,1204034980,1792,1793,1793,1792,214
|
|
20231018,121800,1203651491,1792,1795,1795,1792,3746
|
|
20231018,121700,1196931477,1800,1800,1800,1800,1
|
|
20231018,121600,1196929677,1795,1796,1796,1795,2372
|
|
20231018,121500,1192670318,1801,1801,1801,1801,0
|
|
20231018,121400,1192670318,1801,1796,1801,1796,85
|
|
20231018,121300,1192517508,1795,1801,1801,1795,54
|
|
20231018,121200,1192420516,1803,1801,1803,1797,4613
|
|
20231018,121100,1184121552,1803,1802,1803,1802,88
|
|
20231018,121000,1183962911,1803,1803,1803,1803,0
|
|
20231018,120900,1183962911,1803,1803,1803,1803,0
|
|
20231018,120800,1183962911,1803,1803,1803,1803,51
|
|
20231018,120700,1183870958,1799,1803,1803,1799,1896
|
|
20231018,120600,1180460010,1803,1800,1803,1800,18
|
|
20231018,120500,1180427588,1800,1800,1800,1800,0
|
|
20231018,120400,1180427588,1800,1800,1800,1800,0
|
|
20231018,120300,1180427588,1800,1803,1803,1800,404
|
|
20231018,120200,1179700343,1803,1801,1803,1801,943
|
|
20231018,120100,1178001272,1800,1800,1800,1800,0
|
|
20231018,120000,1178001272,1800,1800,1800,1800,0
|
|
20231018,115900,1178001272,1800,1795,1800,1795,1759
|
|
20231018,115800,1174835572,1795,1800,1800,1794,276
|
|
20231018,115700,1174339411,1800,1799,1800,1799,2
|
|
20231018,115600,1174335812,1793,1800,1800,1793,3
|
|
20231018,115500,1174330426,1794,1792,1794,1792,6433
|
|
20231018,115400,1162801016,1792,1792,1792,1792,0
|
|
20231018,115300,1162801016,1792,1792,1792,1792,0
|
|
20231018,115200,1162801016,1792,1792,1792,1792,0
|
|
20231018,115100,1162801016,1792,1792,1792,1792,0
|
|
20231018,115000,1162801016,1792,1792,1792,1792,28
|
|
20231018,114900,1162750840,1790,1792,1792,1790,19
|
|
20231018,114800,1162716828,1792,1790,1792,1788,9807
|
|
20231018,114700,1145162396,1790,1792,1792,1790,1795
|
|
20231018,114600,1141949342,1791,1792,1792,1791,310
|
|
20231018,114500,1141394026,1792,1794,1794,1792,1517
|
|
20231018,114400,1138674573,1797,1797,1797,1797,0
|
|
20231018,114300,1138674573,1797,1797,1797,1797,0
|
|
20231018,114200,1138674573,1797,1797,1797,1797,0
|
|
20231018,114100,1138674573,1797,1793,1797,1793,101
|
|
20231018,114000,1138493476,1792,1792,1792,1792,0
|
|
20231018,113900,1138493476,1792,1799,1799,1792,7440
|
|
20231018,113800,1125120562,1797,1797,1797,1797,0
|
|
20231018,113700,1125120562,1797,1797,1797,1797,0
|
|
20231018,113600,1125120562,1797,1799,1800,1797,1431
|
|
20231018,113500,1122547218,1800,1802,1802,1800,4087
|
|
20231018,113400,1115187911,1802,1802,1802,1802,150
|
|
20231018,113300,1114917611,1803,1803,1803,1803,0
|
|
20231018,113200,1114917611,1803,1801,1803,1801,1886
|
|
20231018,113100,1111520913,1801,1801,1801,1801,774
|
|
20231018,113000,1110126939,1805,1805,1805,1805,17
|
|
20231018,112900,1110096254,1805,1800,1805,1800,128
|
|
20231018,112800,1109865604,1800,1806,1806,1800,472
|
|
20231018,112700,1109015344,1805,1805,1805,1805,489
|
|
20231018,112600,1108132699,1805,1800,1805,1800,1534
|
|
20231018,112500,1105371494,1805,1805,1805,1805,1
|
|
20231018,112400,1105369689,1800,1803,1803,1800,7792
|
|
20231018,112300,1091328846,1803,1803,1803,1803,1000
|
|
20231018,112200,1089525846,1802,1804,1806,1802,4913
|
|
20231018,112100,1080658950,1798,1794,1798,1794,1567
|
|
20231018,112000,1077841524,1794,1794,1794,1794,0
|
|
20231018,111900,1077841524,1794,1794,1794,1794,14
|
|
20231018,111800,1077816408,1798,1798,1798,1798,0
|
|
20231018,111700,1077816408,1798,1797,1798,1796,396
|
|
20231018,111600,1077105182,1796,1800,1804,1796,1963
|
|
20231018,111500,1073574026,1804,1803,1804,1803,279
|
|
20231018,111400,1073070712,1803,1800,1803,1800,605
|
|
20231018,111300,1071981496,1796,1800,1800,1796,4568
|
|
20231018,111200,1063761520,1798,1793,1800,1793,6455
|
|
20231018,111100,1052169733,1790,1784,1790,1784,2768
|
|
20231018,111000,1047217485,1784,1780,1784,1780,1798
|
|
20231018,110900,1044011831,1780,1780,1780,1780,1
|
|
20231018,110800,1044010051,1780,1782,1782,1780,1711
|
|
20231018,110700,1040964469,1779,1779,1779,1779,0
|
|
20231018,110600,1040964469,1779,1779,1779,1779,0
|
|
20231018,110500,1040964469,1779,1779,1779,1779,2
|
|
20231018,110400,1040960911,1779,1781,1781,1779,69
|
|
20231018,110300,1040838149,1781,1781,1781,1781,100
|
|
20231018,110200,1040660049,1781,1780,1781,1780,11
|
|
20231018,110100,1040640468,1780,1780,1780,1780,1906
|
|
20231018,110000,1037247788,1778,1778,1778,1778,3000
|
|
20231018,105900,1031913788,1778,1778,1778,1773,6771
|
|
20231018,105800,1019877897,1778,1770,1778,1769,2379
|
|
20231018,105700,1015667840,1770,1777,1777,1770,13221
|
|
20231018,105600,992216569,1777,1777,1778,1777,3907
|
|
20231018,105500,985272513,1777,1782,1782,1777,10632
|
|
20231018,105400,966340903,1782,1783,1783,1782,1487
|
|
20231018,105300,963689646,1783,1783,1783,1783,164
|
|
20231018,105200,963397234,1783,1783,1783,1783,136
|
|
20231018,105100,963154746,1783,1783,1783,1783,864
|
|
20231018,105000,961614234,1784,1784,1784,1784,570
|
|
20231018,104900,960597354,1784,1782,1784,1782,94
|
|
20231018,104800,960429844,1782,1781,1782,1781,1222
|
|
20231018,104700,958252419,1784,1781,1784,1781,1322
|
|
20231018,104600,955897030,1782,1786,1786,1782,3567
|
|
20231018,104500,949533777,1785,1785,1785,1783,3640
|
|
20231018,104400,943038909,1785,1785,1785,1785,259
|
|
20231018,104300,942576594,1788,1785,1788,1785,2250
|
|
20231018,104200,938557371,1785,1788,1788,1785,4838
|
|
20231018,104100,929911878,1788,1787,1788,1787,1783
|
|
20231018,104000,926724968,1787,1787,1787,1787,576
|
|
20231018,103900,925695656,1788,1787,1788,1787,84
|
|
20231018,103800,925545526,1787,1786,1787,1786,1438
|
|
20231018,103700,922975900,1786,1785,1786,1785,253
|
|
20231018,103600,922524166,1785,1786,1786,1785,562
|
|
20231018,103500,921520454,1787,1785,1787,1784,869
|
|
20231018,103400,919968084,1783,1785,1785,1783,201
|
|
20231018,103300,919609301,1783,1783,1783,1783,4180
|
|
20231018,103200,912156361,1783,1783,1783,1783,1
|
|
20231018,103100,912154578,1784,1781,1784,1780,3532
|
|
20231018,103000,905864899,1781,1782,1783,1781,1693
|
|
20231018,102900,902848858,1787,1787,1787,1787,5
|
|
20231018,102800,902839923,1788,1788,1788,1788,0
|
|
20231018,102700,902839923,1788,1786,1788,1786,1076
|
|
20231018,102600,900916579,1786,1785,1786,1785,497
|
|
20231018,102500,900029137,1785,1786,1788,1785,1440
|
|
20231018,102400,897457424,1789,1785,1789,1785,2734
|
|
20231018,102300,892573877,1785,1785,1786,1785,838
|
|
20231018,102200,891077869,1785,1785,1786,1785,408
|
|
20231018,102100,890349474,1785,1785,1785,1785,0
|
|
20231018,102000,890349474,1785,1785,1785,1785,180
|
|
20231018,101900,890028174,1782,1782,1784,1782,532
|
|
20231018,101800,889079142,1782,1781,1782,1780,34
|
|
20231018,101700,889018583,1780,1781,1781,1780,560
|
|
20231018,101600,888021733,1780,1785,1785,1780,5156
|
|
20231018,101500,878829287,1786,1786,1786,1786,362
|
|
20231018,101400,878182755,1784,1782,1784,1782,2415
|
|
20231018,101300,873877529,1782,1781,1783,1779,8146
|
|
20231018,101200,859369909,1781,1782,1782,1780,845
|
|
20231018,101100,857865015,1780,1783,1783,1780,1821
|
|
20231018,101000,854619605,1783,1790,1791,1783,2060
|
|
20231018,100900,850935549,1791,1784,1791,1783,914
|
|
20231018,100800,849302620,1790,1781,1790,1781,10424
|
|
20231018,100700,830706780,1777,1781,1781,1777,3555
|
|
20231018,100600,824382131,1780,1782,1782,1780,3070
|
|
20231018,100500,818913405,1783,1787,1787,1783,2602
|
|
20231018,100400,814270282,1787,1790,1790,1786,7875
|
|
20231018,100300,800189744,1790,1790,1790,1789,2682
|
|
20231018,100200,795390088,1792,1787,1792,1787,1602
|
|
20231018,100100,792527304,1794,1787,1798,1779,6379
|
|
20231018,100000,781134256,1791,1801,1801,1787,11933
|
|
20231018,095900,759727503,1801,1804,1806,1801,3582
|
|
20231018,095800,753267460,1804,1812,1814,1804,13117
|
|
20231018,095700,729525913,1814,1815,1815,1814,1622
|
|
20231018,095600,726583085,1815,1815,1820,1815,2646
|
|
20231018,095500,721772144,1815,1814,1815,1814,284
|
|
20231018,095400,721256963,1813,1812,1818,1812,1689
|
|
20231018,095300,718195043,1812,1813,1815,1812,3704
|
|
20231018,095200,711478271,1814,1816,1819,1814,3843
|
|
20231018,095100,704500913,1816,1814,1817,1814,663
|
|
20231018,095000,703297479,1815,1815,1815,1814,2589
|
|
20231018,094900,698598584,1815,1811,1815,1811,4556
|
|
20231018,094800,690329840,1811,1836,1836,1810,11392
|
|
20231018,094700,669552543,1836,1831,1837,1831,3796
|
|
20231018,094600,662594082,1831,1839,1839,1831,7327
|
|
20231018,094500,649152591,1840,1835,1840,1834,9204
|
|
20231018,094400,632237120,1835,1835,1835,1833,2074
|
|
20231018,094300,628431762,1833,1835,1837,1832,12727
|
|
20231018,094200,605089855,1838,1832,1838,1832,14584
|
|
20231018,094100,578325659,1831,1828,1833,1825,8160
|
|
20231018,094000,563394760,1824,1829,1830,1824,8358
|
|
20231018,093900,548118423,1829,1830,1835,1826,21633
|
|
20231018,093800,508542779,1829,1822,1832,1820,18886
|
|
20231018,093700,474087019,1820,1810,1820,1809,17491
|
|
20231018,093600,442352657,1811,1811,1811,1809,3250
|
|
20231018,093500,436472508,1809,1805,1815,1805,83204
|
|
20231018,093400,285875555,1804,1800,1804,1800,525
|
|
20231018,093300,284930031,1800,1806,1806,1799,4602
|
|
20231018,093200,276634456,1802,1798,1807,1798,9936
|
|
20231018,093100,258717069,1798,1790,1798,1787,18023
|
|
20231018,093000,226430841,1789,1790,1790,1787,2118
|
|
20231018,092900,222643746,1788,1791,1793,1788,5431
|
|
20231018,092800,212923160,1791,1791,1792,1790,2788
|
|
20231018,092700,207930398,1791,1779,1791,1779,10398
|
|
20231018,092600,189366398,1782,1778,1783,1769,3304
|
|
20231018,092500,183488186,1775,1767,1775,1767,15836
|
|
20231018,092400,155423528,1760,1770,1770,1760,761
|
|
20231018,092300,154079927,1770,1760,1770,1759,6167
|
|
20231018,092200,143199068,1763,1757,1764,1757,6300
|
|
20231018,092100,132100411,1757,1758,1759,1756,2783
|
|
20231018,092000,127209421,1758,1737,1758,1737,11510
|
|
20231018,091900,107107345,1737,1730,1737,1730,4850
|
|
20231018,091800,98706539,1730,1730,1730,1722,4231
|
|
20231018,091700,91391728,1730,1730,1730,1729,861
|
|
20231018,091600,89902361,1730,1734,1734,1730,2
|
|
20231018,091500,89898897,1730,1730,1734,1730,2877
|
|
20231018,091400,84921683,1730,1733,1733,1730,1445
|
|
20231018,091300,82420305,1733,1735,1735,1733,13
|
|
20231018,091200,82397773,1734,1736,1736,1734,426
|
|
20231018,091100,81658257,1737,1740,1740,1737,2654
|
|
20231018,091000,77040816,1744,1744,1744,1744,99
|
|
20231018,090900,76868160,1743,1742,1743,1742,614
|
|
20231018,090800,75798003,1743,1730,1743,1730,1458
|
|
20231018,090700,73274402,1730,1719,1730,1718,3440
|
|
20231018,090600,67334864,1718,1709,1718,1709,486
|
|
20231018,090500,66501225,1714,1701,1715,1701,830
|
|
20231018,090400,65079904,1707,1706,1712,1700,9142
|
|
20231018,090300,49473357,1706,1715,1718,1706,2452
|
|
20231018,090200,45290215,1721,1725,1728,1709,6008
|
|
20231018,090100,34967198,1725,1730,1730,1725,10120
|
|
20231018,090000,17459998,1730,1750,1750,1725,10039
|