600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,185700,1133755147,1705,1705,1705,1705,4558
|
|
20231019,185600,1133755147,1705,1705,1705,1705,0
|
|
20231019,185500,1133755147,1705,1705,1705,1705,0
|
|
20231019,185400,1133755147,1705,1705,1705,1705,0
|
|
20231019,185300,1133755147,1705,1705,1705,1705,0
|
|
20231019,185200,1133755147,1705,1705,1705,1705,0
|
|
20231019,185100,1133755147,1705,1705,1705,1705,0
|
|
20231019,185000,1133755147,1705,1705,1705,1705,0
|
|
20231019,184900,1133755147,1705,1705,1705,1705,0
|
|
20231019,184800,1133755147,1705,1705,1705,1705,0
|
|
20231019,184700,1133755147,1705,1705,1705,1705,0
|
|
20231019,184600,1133755147,1705,1705,1705,1705,0
|
|
20231019,184500,1133755147,1705,1705,1705,1705,0
|
|
20231019,184400,1133755147,1705,1705,1705,1705,0
|
|
20231019,184300,1133755147,1705,1705,1705,1705,0
|
|
20231019,184200,1133755147,1705,1705,1705,1705,0
|
|
20231019,184100,1133755147,1705,1705,1705,1705,0
|
|
20231019,184000,1133755147,1705,1705,1705,1705,0
|
|
20231019,183900,1133755147,1705,1705,1705,1705,0
|
|
20231019,183800,1133755147,1705,1705,1705,1705,0
|
|
20231019,183700,1133755147,1705,1705,1705,1705,0
|
|
20231019,183600,1133755147,1705,1705,1705,1705,0
|
|
20231019,183500,1133755147,1705,1705,1705,1705,0
|
|
20231019,183400,1133755147,1705,1705,1705,1705,0
|
|
20231019,183300,1133755147,1705,1705,1705,1705,0
|
|
20231019,183200,1133755147,1705,1705,1705,1705,0
|
|
20231019,183100,1133755147,1705,1705,1705,1705,0
|
|
20231019,183000,1133755147,1705,1705,1705,1705,0
|
|
20231019,182900,1133755147,1705,1705,1705,1705,0
|
|
20231019,182800,1133755147,1705,1705,1705,1705,0
|
|
20231019,182700,1133755147,1705,1705,1705,1705,4558
|
|
20231019,182600,1133755147,1705,1705,1705,1705,0
|
|
20231019,182500,1133755147,1705,1705,1705,1705,0
|
|
20231019,182400,1133755147,1705,1705,1705,1705,0
|
|
20231019,182300,1133755147,1705,1705,1705,1705,0
|
|
20231019,182200,1133755147,1705,1705,1705,1705,0
|
|
20231019,182100,1133755147,1705,1705,1705,1705,0
|
|
20231019,182000,1133755147,1705,1705,1705,1705,0
|
|
20231019,181900,1133755147,1705,1705,1705,1705,0
|
|
20231019,181800,1133755147,1705,1705,1705,1705,0
|
|
20231019,181700,1133755147,1705,1705,1705,1705,0
|
|
20231019,181600,1133755147,1705,1705,1705,1705,0
|
|
20231019,181500,1133755147,1705,1705,1705,1705,0
|
|
20231019,181400,1133755147,1705,1705,1705,1705,0
|
|
20231019,181300,1133755147,1705,1705,1705,1705,0
|
|
20231019,181200,1133755147,1705,1705,1705,1705,0
|
|
20231019,181100,1133755147,1705,1705,1705,1705,0
|
|
20231019,181000,1133755147,1705,1705,1705,1705,0
|
|
20231019,180900,1133755147,1705,1705,1705,1705,0
|
|
20231019,180800,1133755147,1705,1705,1705,1705,0
|
|
20231019,180700,1133755147,1705,1705,1705,1705,0
|
|
20231019,180600,1133755147,1705,1705,1705,1705,0
|
|
20231019,180500,1133755147,1705,1705,1705,1705,0
|
|
20231019,180400,1133755147,1705,1705,1705,1705,0
|
|
20231019,180300,1133755147,1705,1705,1705,1705,0
|
|
20231019,180200,1133755147,1705,1705,1705,1705,0
|
|
20231019,180100,1133755147,1705,1705,1705,1705,0
|
|
20231019,180000,1133755147,1705,1705,1705,1705,0
|
|
20231019,175900,1133755147,1705,1705,1705,1705,0
|
|
20231019,175800,1133755147,1705,1705,1705,1705,0
|
|
20231019,175700,1133755147,1705,1705,1705,1705,4558
|
|
20231019,175600,1133755147,1705,1705,1705,1705,0
|
|
20231019,175500,1133755147,1705,1705,1705,1705,0
|
|
20231019,175400,1133755147,1705,1705,1705,1705,0
|
|
20231019,175300,1133755147,1705,1705,1705,1705,0
|
|
20231019,175200,1133755147,1705,1705,1705,1705,0
|
|
20231019,175100,1133755147,1705,1705,1705,1705,0
|
|
20231019,175000,1133755147,1705,1705,1705,1705,0
|
|
20231019,174900,1133755147,1705,1705,1705,1705,0
|
|
20231019,174800,1133755147,1705,1705,1705,1705,0
|
|
20231019,174700,1133755147,1705,1705,1705,1705,0
|
|
20231019,174600,1133755147,1705,1705,1705,1705,0
|
|
20231019,174500,1133755147,1705,1705,1705,1705,0
|
|
20231019,174400,1133755147,1705,1705,1705,1705,0
|
|
20231019,174300,1133755147,1705,1705,1705,1705,0
|
|
20231019,174200,1133755147,1705,1705,1705,1705,0
|
|
20231019,174100,1133755147,1705,1705,1705,1705,0
|
|
20231019,174000,1133755147,1705,1705,1705,1705,0
|
|
20231019,173900,1133755147,1705,1705,1705,1705,0
|
|
20231019,173800,1133755147,1705,1705,1705,1705,0
|
|
20231019,173700,1133755147,1705,1705,1705,1705,0
|
|
20231019,173600,1133755147,1705,1705,1705,1705,0
|
|
20231019,173500,1133755147,1705,1705,1705,1705,0
|
|
20231019,173400,1133755147,1705,1705,1705,1705,0
|
|
20231019,173300,1133755147,1705,1705,1705,1705,0
|
|
20231019,173200,1133755147,1705,1705,1705,1705,0
|
|
20231019,173100,1133755147,1705,1705,1705,1705,0
|
|
20231019,173000,1133755147,1705,1705,1705,1705,0
|
|
20231019,172900,1133755147,1705,1705,1705,1705,0
|
|
20231019,172800,1133755147,1705,1705,1705,1705,0
|
|
20231019,172700,1133755147,1705,1705,1705,1705,4558
|
|
20231019,172600,1133755147,1705,1705,1705,1705,0
|
|
20231019,172500,1133755147,1705,1705,1705,1705,0
|
|
20231019,172400,1133755147,1705,1705,1705,1705,0
|
|
20231019,172300,1133755147,1705,1705,1705,1705,0
|
|
20231019,172200,1133755147,1705,1705,1705,1705,0
|
|
20231019,172100,1133755147,1705,1705,1705,1705,0
|
|
20231019,172000,1133755147,1705,1705,1705,1705,0
|
|
20231019,171900,1133755147,1705,1705,1705,1705,0
|
|
20231019,171800,1133755147,1705,1705,1705,1705,0
|
|
20231019,171700,1133755147,1705,1705,1705,1705,0
|
|
20231019,171600,1133755147,1705,1705,1705,1705,0
|
|
20231019,171500,1133755147,1705,1705,1705,1705,0
|
|
20231019,171400,1133755147,1705,1705,1705,1705,0
|
|
20231019,171300,1133755147,1705,1705,1705,1705,0
|
|
20231019,171200,1133755147,1705,1705,1705,1705,0
|
|
20231019,171100,1133755147,1705,1705,1705,1705,0
|
|
20231019,171000,1133755147,1705,1705,1705,1705,0
|
|
20231019,170900,1133755147,1705,1705,1705,1705,0
|
|
20231019,170800,1133755147,1705,1705,1705,1705,0
|
|
20231019,170700,1133755147,1705,1705,1705,1705,0
|
|
20231019,170600,1133755147,1705,1705,1705,1705,0
|
|
20231019,170500,1133755147,1705,1705,1705,1705,0
|
|
20231019,170400,1133755147,1705,1705,1705,1705,0
|
|
20231019,170300,1133755147,1705,1705,1705,1705,0
|
|
20231019,170200,1133755147,1705,1705,1705,1705,0
|
|
20231019,170100,1133755147,1705,1705,1705,1705,0
|
|
20231019,170000,1133755147,1705,1705,1705,1705,0
|
|
20231019,165900,1133755147,1705,1705,1705,1705,0
|
|
20231019,165800,1133755147,1705,1705,1705,1705,0
|
|
20231019,165700,1133755147,1705,1705,1705,1705,4558
|
|
20231019,165600,1133755147,1705,1705,1705,1705,0
|
|
20231019,165500,1133755147,1705,1705,1705,1705,0
|
|
20231019,165400,1133755147,1705,1705,1705,1705,0
|
|
20231019,165300,1133755147,1705,1705,1705,1705,0
|
|
20231019,165200,1133755147,1705,1705,1705,1705,0
|
|
20231019,165100,1133755147,1705,1705,1705,1705,0
|
|
20231019,165000,1133755147,1705,1705,1705,1705,0
|
|
20231019,164900,1133755147,1705,1705,1705,1705,0
|
|
20231019,164800,1133755147,1705,1705,1705,1705,0
|
|
20231019,164700,1133755147,1705,1705,1705,1705,0
|
|
20231019,164600,1133755147,1705,1705,1705,1705,0
|
|
20231019,164500,1133755147,1705,1705,1705,1705,0
|
|
20231019,164400,1133755147,1705,1705,1705,1705,0
|
|
20231019,164300,1133755147,1705,1705,1705,1705,0
|
|
20231019,164200,1133755147,1705,1705,1705,1705,0
|
|
20231019,164100,1133755147,1705,1705,1705,1705,0
|
|
20231019,164000,1133755147,1705,1705,1705,1705,0
|
|
20231019,163900,1133755147,1705,1705,1705,1705,0
|
|
20231019,163800,1133755147,1705,1705,1705,1705,0
|
|
20231019,163700,1133755147,1705,1705,1705,1705,0
|
|
20231019,163600,1133755147,1705,1705,1705,1705,0
|
|
20231019,163500,1133755147,1705,1705,1705,1705,0
|
|
20231019,163400,1133755147,1705,1705,1705,1705,0
|
|
20231019,163300,1133755147,1705,1705,1705,1705,0
|
|
20231019,163200,1133755147,1705,1705,1705,1705,0
|
|
20231019,163100,1133755147,1705,1705,1705,1705,0
|
|
20231019,163000,1133755147,1705,1705,1705,1705,0
|
|
20231019,162900,1133755147,1705,1705,1705,1705,0
|
|
20231019,162800,1133755147,1705,1705,1705,1705,0
|
|
20231019,162700,1133755147,1705,1705,1705,1705,4558
|
|
20231019,162600,1133755147,1705,1705,1705,1705,0
|
|
20231019,162500,1133755147,1705,1705,1705,1705,0
|
|
20231019,162400,1133755147,1705,1705,1705,1705,0
|
|
20231019,162300,1133755147,1705,1705,1705,1705,0
|
|
20231019,162200,1133755147,1705,1705,1705,1705,0
|
|
20231019,162100,1133755147,1705,1705,1705,1705,0
|
|
20231019,162000,1133755147,1705,1705,1705,1705,0
|
|
20231019,161900,1133755147,1705,1705,1705,1705,0
|
|
20231019,161800,1133755147,1705,1705,1705,1705,0
|
|
20231019,161700,1133755147,1705,1705,1705,1705,0
|
|
20231019,161600,1133755147,1705,1705,1705,1705,0
|
|
20231019,161500,1133755147,1705,1705,1705,1705,0
|
|
20231019,161400,1133755147,1705,1705,1705,1705,0
|
|
20231019,161300,1133755147,1705,1705,1705,1705,0
|
|
20231019,161200,1133755147,1705,1705,1705,1705,0
|
|
20231019,161100,1133755147,1705,1705,1705,1705,0
|
|
20231019,161000,1133755147,1705,1705,1705,1705,0
|
|
20231019,160900,1133755147,1705,1705,1705,1705,0
|
|
20231019,160800,1133755147,1705,1705,1705,1705,0
|
|
20231019,160700,1133755147,1705,1705,1705,1705,0
|
|
20231019,160600,1133755147,1705,1705,1705,1705,0
|
|
20231019,160500,1133755147,1705,1705,1705,1705,0
|
|
20231019,160400,1133755147,1705,1705,1705,1705,0
|
|
20231019,160300,1133755147,1705,1705,1705,1705,0
|
|
20231019,160200,1133755147,1705,1705,1705,1705,0
|
|
20231019,160100,1133755147,1705,1705,1705,1705,0
|
|
20231019,160000,1133755147,1705,1705,1705,1705,0
|
|
20231019,155900,1133755147,1705,1705,1705,1705,0
|
|
20231019,155800,1133755147,1705,1705,1705,1705,0
|
|
20231019,155700,1133755147,1705,1705,1705,1705,4558
|
|
20231019,155600,1133755147,1705,1705,1705,1705,0
|
|
20231019,155500,1133755147,1705,1705,1705,1705,0
|
|
20231019,155400,1133755147,1705,1705,1705,1705,0
|
|
20231019,155300,1133755147,1705,1705,1705,1705,0
|
|
20231019,155200,1133755147,1705,1705,1705,1705,0
|
|
20231019,155100,1133755147,1705,1705,1705,1705,0
|
|
20231019,155000,1133755147,1705,1705,1705,1705,0
|
|
20231019,154900,1133755147,1705,1705,1705,1705,0
|
|
20231019,154800,1133755147,1705,1705,1705,1705,0
|
|
20231019,154700,1133755147,1705,1705,1705,1705,0
|
|
20231019,154600,1133755147,1705,1705,1705,1705,0
|
|
20231019,154500,1133755147,1705,1705,1705,1705,0
|
|
20231019,154400,1133755147,1705,1705,1705,1705,0
|
|
20231019,154300,1133755147,1705,1705,1705,1705,0
|
|
20231019,154200,1133755147,1705,1705,1705,1705,0
|
|
20231019,154100,1133755147,1705,1705,1705,1705,0
|
|
20231019,154000,1133755147,1705,1705,1705,1705,0
|
|
20231019,153900,1133755147,1705,1705,1705,1705,0
|
|
20231019,153800,1133755147,1705,1705,1705,1705,0
|
|
20231019,153700,1133755147,1705,1705,1705,1705,0
|
|
20231019,153600,1133755147,1705,1705,1705,1705,0
|
|
20231019,153500,1133755147,1705,1705,1705,1705,0
|
|
20231019,153400,1133755147,1705,1705,1705,1705,0
|
|
20231019,153300,1133755147,1705,1705,1705,1705,0
|
|
20231019,153200,1133755147,1705,1705,1705,1705,0
|
|
20231019,153100,1133755147,1705,1705,1705,1705,0
|
|
20231019,153000,1133755147,1705,1705,1705,1705,4558
|
|
20231019,152900,1125983757,1713,1713,1713,1713,0
|
|
20231019,152800,1125983757,1713,1713,1713,1713,0
|
|
20231019,152700,1125983757,1713,1713,1713,1713,0
|
|
20231019,152600,1125983757,1713,1713,1713,1713,0
|
|
20231019,152500,1125983757,1713,1713,1713,1713,0
|
|
20231019,152400,1125983757,1713,1713,1713,1713,0
|
|
20231019,152300,1125983757,1713,1713,1713,1713,0
|
|
20231019,152200,1125983757,1713,1713,1713,1713,0
|
|
20231019,152100,1125983757,1713,1713,1713,1713,0
|
|
20231019,152000,1125983757,1713,1713,1713,1713,0
|
|
20231019,151900,1125983757,1713,1710,1713,1708,1341
|
|
20231019,151800,1123691653,1710,1711,1711,1710,187
|
|
20231019,151700,1123371853,1711,1710,1714,1710,174
|
|
20231019,151600,1123074027,1710,1712,1714,1710,5663
|
|
20231019,151500,1113386123,1715,1715,1715,1715,0
|
|
20231019,151400,1113386123,1715,1715,1715,1715,0
|
|
20231019,151300,1113386123,1715,1715,1715,1715,1
|
|
20231019,151200,1113384408,1715,1716,1716,1715,256
|
|
20231019,151100,1112945315,1715,1711,1715,1711,2370
|
|
20231019,151000,1108888491,1711,1711,1711,1711,0
|
|
20231019,150900,1108888491,1711,1711,1711,1709,229
|
|
20231019,150800,1108496772,1710,1711,1711,1710,290
|
|
20231019,150700,1108000782,1711,1710,1711,1710,1004
|
|
20231019,150600,1106283941,1710,1710,1710,1710,1
|
|
20231019,150500,1106282231,1709,1708,1709,1708,670
|
|
20231019,150400,1105137668,1708,1708,1708,1708,100
|
|
20231019,150300,1104966868,1709,1709,1709,1709,1
|
|
20231019,150200,1104965159,1710,1710,1710,1710,0
|
|
20231019,150100,1104965159,1710,1710,1710,1710,0
|
|
20231019,150000,1104965159,1710,1709,1710,1709,1149
|
|
20231019,145900,1103000979,1709,1709,1709,1709,101
|
|
20231019,145800,1102828370,1709,1706,1709,1706,2283
|
|
20231019,145700,1098933302,1706,1706,1706,1706,0
|
|
20231019,145600,1098933302,1706,1702,1706,1702,7693
|
|
20231019,145500,1085818407,1704,1702,1704,1702,1101
|
|
20231019,145400,1083944493,1702,1702,1702,1702,0
|
|
20231019,145300,1083944493,1702,1702,1702,1702,100
|
|
20231019,145200,1083774293,1701,1704,1704,1701,4085
|
|
20231019,145100,1076824795,1704,1704,1704,1704,40
|
|
20231019,145000,1076756635,1701,1701,1701,1701,0
|
|
20231019,144900,1076756635,1701,1702,1702,1701,400
|
|
20231019,144800,1076076185,1701,1702,1706,1701,2557
|
|
20231019,144700,1071720163,1701,1702,1702,1701,1008
|
|
20231019,144600,1070004747,1707,1705,1707,1705,1002
|
|
20231019,144500,1068295991,1702,1702,1702,1702,0
|
|
20231019,144400,1068295991,1702,1702,1702,1702,90
|
|
20231019,144300,1068142811,1705,1705,1705,1705,1
|
|
20231019,144200,1068141106,1705,1705,1705,1705,0
|
|
20231019,144100,1068141106,1705,1701,1705,1701,820
|
|
20231019,144000,1066746282,1707,1702,1707,1701,537
|
|
20231019,143900,1065832388,1702,1702,1703,1702,603
|
|
20231019,143800,1064806062,1702,1702,1702,1702,78
|
|
20231019,143700,1064673306,1707,1702,1707,1702,131
|
|
20231019,143600,1064450339,1702,1702,1702,1702,709
|
|
20231019,143500,1063243621,1702,1707,1707,1702,328
|
|
20231019,143400,1062685230,1707,1702,1707,1702,465
|
|
20231019,143300,1061893795,1708,1701,1708,1701,405
|
|
20231019,143200,1061204877,1701,1701,1701,1701,555
|
|
20231019,143100,1060260822,1701,1703,1703,1700,3479
|
|
20231019,143000,1054345346,1703,1703,1703,1703,651
|
|
20231019,142900,1053236693,1708,1708,1708,1708,34
|
|
20231019,142800,1053178621,1708,1708,1708,1708,1
|
|
20231019,142700,1053176913,1708,1708,1708,1708,0
|
|
20231019,142600,1053176913,1708,1708,1708,1708,7
|
|
20231019,142500,1053164957,1708,1708,1708,1708,0
|
|
20231019,142400,1053164957,1708,1708,1708,1708,0
|
|
20231019,142300,1053164957,1708,1708,1708,1708,0
|
|
20231019,142200,1053164957,1708,1702,1711,1702,1406
|
|
20231019,142100,1050770134,1700,1700,1700,1699,2852
|
|
20231019,142000,1045921786,1701,1702,1702,1701,1603
|
|
20231019,141900,1043195032,1702,1703,1703,1702,901
|
|
20231019,141800,1041661425,1705,1705,1705,1705,1
|
|
20231019,141700,1041659720,1703,1703,1703,1703,500
|
|
20231019,141600,1040808220,1705,1706,1706,1704,2923
|
|
20231019,141500,1035825125,1706,1707,1711,1705,1645
|
|
20231019,141400,1033018050,1705,1705,1705,1705,613
|
|
20231019,141300,1031972885,1701,1707,1707,1701,4987
|
|
20231019,141200,1023483932,1700,1702,1702,1687,14932
|
|
20231019,141100,998143209,1701,1701,1701,1701,0
|
|
20231019,141000,998143209,1701,1711,1711,1701,7943
|
|
20231019,140900,984599147,1707,1708,1711,1706,11976
|
|
20231019,140800,964164291,1711,1708,1711,1707,212
|
|
20231019,140700,963802339,1711,1709,1711,1707,1613
|
|
20231019,140600,961048602,1710,1712,1712,1710,12448
|
|
20231019,140500,939747672,1712,1716,1716,1712,2673
|
|
20231019,140400,935165539,1715,1720,1720,1715,10881
|
|
20231019,140300,916478261,1720,1720,1720,1720,1000
|
|
20231019,140200,914758261,1720,1720,1720,1720,202
|
|
20231019,140100,914410821,1720,1720,1720,1720,3477
|
|
20231019,140000,908430381,1722,1721,1722,1720,1809
|
|
20231019,135900,905317181,1722,1724,1724,1722,405
|
|
20231019,135800,904619519,1724,1724,1724,1724,130
|
|
20231019,135700,904395399,1724,1722,1724,1722,133
|
|
20231019,135600,904166209,1723,1724,1724,1723,876
|
|
20231019,135500,902656340,1725,1725,1725,1725,0
|
|
20231019,135400,902656340,1725,1724,1725,1724,109
|
|
20231019,135300,902468324,1725,1724,1725,1724,241
|
|
20231019,135200,902052740,1724,1723,1724,1723,103
|
|
20231019,135100,901875188,1723,1723,1723,1723,30
|
|
20231019,135000,901823498,1721,1721,1721,1721,0
|
|
20231019,134900,901823498,1721,1721,1721,1721,0
|
|
20231019,134800,901823498,1721,1721,1721,1721,0
|
|
20231019,134700,901823498,1721,1721,1721,1721,0
|
|
20231019,134600,901823498,1721,1721,1721,1721,100
|
|
20231019,134500,901651398,1722,1722,1722,1722,0
|
|
20231019,134400,901651398,1722,1722,1722,1722,0
|
|
20231019,134300,901651398,1722,1722,1722,1722,0
|
|
20231019,134200,901651398,1722,1722,1722,1722,36
|
|
20231019,134100,901589406,1722,1722,1722,1722,3
|
|
20231019,134000,901584240,1721,1721,1721,1721,2
|
|
20231019,133900,901580798,1721,1721,1721,1721,769
|
|
20231019,133800,900257349,1726,1726,1726,1726,0
|
|
20231019,133700,900257349,1726,1726,1726,1726,0
|
|
20231019,133600,900257349,1726,1726,1726,1726,0
|
|
20231019,133500,900257349,1726,1721,1726,1721,1959
|
|
20231019,133400,896885905,1726,1726,1726,1726,100
|
|
20231019,133300,896713305,1726,1727,1727,1726,4534
|
|
20231019,133200,888887611,1727,1728,1728,1727,150
|
|
20231019,133100,888628461,1728,1728,1728,1728,0
|
|
20231019,133000,888628461,1728,1728,1728,1728,501
|
|
20231019,132900,887762733,1726,1726,1726,1726,0
|
|
20231019,132800,887762733,1726,1728,1728,1726,628
|
|
20231019,132700,886678803,1726,1720,1726,1719,2105
|
|
20231019,132600,883056069,1720,1720,1720,1720,4060
|
|
20231019,132500,876072869,1720,1720,1720,1720,4
|
|
20231019,132400,876065989,1720,1720,1721,1720,1422
|
|
20231019,132300,873620148,1720,1721,1721,1720,2722
|
|
20231019,132200,868937386,1721,1722,1722,1721,919
|
|
20231019,132100,867355585,1726,1722,1726,1722,2688
|
|
20231019,132000,862723089,1722,1724,1724,1721,2977
|
|
20231019,131900,857597758,1724,1724,1724,1724,0
|
|
20231019,131800,857597758,1724,1727,1727,1722,3746
|
|
20231019,131700,851136778,1728,1731,1731,1728,8413
|
|
20231019,131600,836581240,1732,1732,1732,1732,502
|
|
20231019,131500,835711776,1732,1732,1732,1732,0
|
|
20231019,131400,835711776,1732,1732,1732,1732,200
|
|
20231019,131300,835365376,1732,1732,1732,1732,133
|
|
20231019,131200,835135020,1731,1731,1731,1731,0
|
|
20231019,131100,835135020,1731,1731,1731,1731,55
|
|
20231019,131000,835039815,1732,1732,1732,1732,4142
|
|
20231019,130900,827865871,1732,1733,1733,1732,1269
|
|
20231019,130800,825666774,1734,1734,1734,1734,100
|
|
20231019,130700,825493374,1734,1734,1734,1734,435
|
|
20231019,130600,824739084,1734,1734,1734,1734,0
|
|
20231019,130500,824739084,1734,1735,1735,1734,150
|
|
20231019,130400,824478964,1736,1736,1736,1736,200
|
|
20231019,130300,824131764,1734,1734,1734,1734,0
|
|
20231019,130200,824131764,1734,1734,1734,1734,0
|
|
20231019,130100,824131764,1734,1734,1734,1734,1
|
|
20231019,130000,824130030,1736,1736,1736,1736,53
|
|
20231019,125900,824038022,1736,1736,1736,1736,0
|
|
20231019,125800,824038022,1736,1735,1736,1735,6
|
|
20231019,125700,824027609,1736,1736,1736,1736,0
|
|
20231019,125600,824027609,1736,1736,1736,1736,222
|
|
20231019,125500,823642217,1736,1736,1736,1736,0
|
|
20231019,125400,823642217,1736,1735,1736,1735,1000
|
|
20231019,125300,821906295,1735,1735,1735,1735,0
|
|
20231019,125200,821906295,1735,1735,1735,1735,0
|
|
20231019,125100,821906295,1735,1735,1735,1735,151
|
|
20231019,125000,821644310,1734,1734,1734,1734,200
|
|
20231019,124900,821297510,1735,1735,1735,1735,288
|
|
20231019,124800,820797830,1733,1734,1734,1733,617
|
|
20231019,124700,819728069,1733,1732,1733,1732,110
|
|
20231019,124600,819537539,1732,1732,1732,1732,100
|
|
20231019,124500,819364339,1731,1731,1731,1731,0
|
|
20231019,124400,819364339,1731,1731,1731,1731,0
|
|
20231019,124300,819364339,1731,1731,1731,1731,1401
|
|
20231019,124200,816939208,1731,1731,1731,1731,1475
|
|
20231019,124100,814385983,1731,1731,1731,1730,546
|
|
20231019,124000,813441253,1730,1730,1730,1730,0
|
|
20231019,123900,813441253,1730,1730,1730,1730,1434
|
|
20231019,123800,810960433,1730,1730,1730,1730,0
|
|
20231019,123700,810960433,1730,1733,1734,1730,4300
|
|
20231019,123600,803520708,1734,1734,1734,1734,635
|
|
20231019,123500,802419618,1734,1734,1734,1734,1
|
|
20231019,123400,802417884,1731,1731,1731,1731,0
|
|
20231019,123300,802417884,1731,1731,1731,1731,216
|
|
20231019,123200,802043988,1734,1734,1734,1734,120
|
|
20231019,123100,801835908,1734,1734,1734,1734,1
|
|
20231019,123000,801834174,1731,1731,1731,1731,1
|
|
20231019,122900,801832443,1735,1735,1735,1735,0
|
|
20231019,122800,801832443,1735,1735,1735,1735,0
|
|
20231019,122700,801832443,1735,1735,1735,1735,585
|
|
20231019,122600,800817468,1735,1735,1735,1735,1
|
|
20231019,122500,800815733,1730,1730,1730,1730,0
|
|
20231019,122400,800815733,1730,1731,1731,1730,1400
|
|
20231019,122300,798393080,1735,1736,1736,1735,938
|
|
20231019,122200,796765610,1736,1737,1737,1731,7222
|
|
20231019,122100,784256211,1737,1734,1737,1734,5962
|
|
20231019,122000,773918100,1737,1737,1737,1737,0
|
|
20231019,121900,773918100,1737,1737,1737,1737,0
|
|
20231019,121800,773918100,1737,1737,1737,1737,0
|
|
20231019,121700,773918100,1737,1736,1737,1736,500
|
|
20231019,121600,773049840,1736,1736,1736,1736,6
|
|
20231019,121500,773039424,1736,1735,1736,1735,1100
|
|
20231019,121400,771130824,1735,1734,1735,1734,609
|
|
20231019,121300,770074400,1734,1734,1734,1734,0
|
|
20231019,121200,770074400,1734,1734,1734,1734,45
|
|
20231019,121100,769996370,1733,1730,1733,1730,180
|
|
20231019,121000,769684724,1730,1733,1733,1730,3688
|
|
20231019,120900,763302915,1732,1731,1732,1731,1450
|
|
20231019,120800,760791577,1731,1729,1731,1729,186
|
|
20231019,120700,760469981,1729,1734,1734,1729,4330
|
|
20231019,120600,752971279,1734,1731,1734,1731,447
|
|
20231019,120500,752196947,1733,1733,1733,1731,402
|
|
20231019,120400,751500883,1733,1733,1733,1733,1
|
|
20231019,120300,751499150,1731,1731,1731,1731,788
|
|
20231019,120200,750135122,1732,1732,1732,1732,3097
|
|
20231019,120100,744771118,1733,1735,1735,1733,1281
|
|
20231019,120000,742548603,1736,1736,1736,1733,2905
|
|
20231019,115900,737509965,1736,1738,1738,1736,2574
|
|
20231019,115800,733039526,1738,1743,1743,1738,25308
|
|
20231019,115700,688998492,1742,1745,1745,1742,5461
|
|
20231019,115600,679482812,1747,1747,1747,1747,2
|
|
20231019,115500,679479318,1747,1747,1747,1747,0
|
|
20231019,115400,679479318,1747,1747,1747,1747,0
|
|
20231019,115300,679479318,1747,1747,1747,1747,6
|
|
20231019,115200,679468836,1747,1747,1747,1747,1
|
|
20231019,115100,679467089,1747,1747,1747,1747,0
|
|
20231019,115000,679467089,1747,1747,1747,1747,0
|
|
20231019,114900,679467089,1747,1747,1747,1747,0
|
|
20231019,114800,679467089,1747,1747,1747,1747,0
|
|
20231019,114700,679467089,1747,1744,1747,1744,2
|
|
20231019,114600,679463598,1744,1744,1744,1744,7
|
|
20231019,114500,679451390,1747,1747,1747,1744,2480
|
|
20231019,114400,675123429,1748,1748,1748,1748,0
|
|
20231019,114300,675123429,1748,1748,1748,1748,2505
|
|
20231019,114200,670744689,1748,1747,1748,1746,1215
|
|
20231019,114100,668622795,1748,1748,1748,1748,5
|
|
20231019,114000,668614055,1748,1748,1748,1748,20
|
|
20231019,113900,668579095,1748,1748,1748,1748,20
|
|
20231019,113800,668544135,1748,1748,1748,1748,0
|
|
20231019,113700,668544135,1748,1748,1748,1748,0
|
|
20231019,113600,668544135,1748,1748,1748,1748,2200
|
|
20231019,113500,664698535,1750,1750,1750,1750,0
|
|
20231019,113400,664698535,1750,1750,1750,1750,0
|
|
20231019,113300,664698535,1750,1750,1750,1750,0
|
|
20231019,113200,664698535,1750,1750,1750,1750,0
|
|
20231019,113100,664698535,1750,1749,1750,1749,100
|
|
20231019,113000,664523630,1750,1750,1750,1750,0
|
|
20231019,112900,664523630,1750,1750,1750,1750,1
|
|
20231019,112800,664521880,1749,1749,1749,1749,1503
|
|
20231019,112700,661893133,1749,1749,1749,1749,100
|
|
20231019,112600,661718233,1749,1745,1749,1745,25
|
|
20231019,112500,661674604,1749,1749,1749,1745,1623
|
|
20231019,112400,658838457,1745,1745,1749,1745,5003
|
|
20231019,112300,650092218,1749,1746,1749,1745,501
|
|
20231019,112200,649217865,1746,1746,1746,1745,3060
|
|
20231019,112100,643875305,1746,1749,1749,1746,6159
|
|
20231019,112000,633116153,1749,1750,1750,1749,1164
|
|
20231019,111900,631080306,1749,1750,1750,1748,5543
|
|
20231019,111800,621387925,1753,1749,1753,1749,1222
|
|
20231019,111700,619249759,1749,1749,1749,1749,0
|
|
20231019,111600,619249759,1749,1752,1752,1749,4109
|
|
20231019,111500,612060563,1752,1752,1752,1752,943
|
|
20231019,111400,610408427,1752,1752,1752,1752,0
|
|
20231019,111300,610408427,1752,1752,1752,1752,1
|
|
20231019,111200,610406675,1749,1749,1749,1749,56
|
|
20231019,111100,610308731,1749,1751,1754,1749,2010
|
|
20231019,111000,606784573,1749,1752,1752,1748,1124
|
|
20231019,110900,604815801,1748,1748,1748,1748,0
|
|
20231019,110800,604815801,1748,1748,1748,1748,874
|
|
20231019,110700,603288049,1750,1749,1754,1749,1762
|
|
20231019,110600,600204550,1749,1752,1752,1749,31089
|
|
20231019,110500,545782713,1752,1752,1752,1752,34
|
|
20231019,110400,545723145,1752,1752,1752,1752,1000
|
|
20231019,110300,543971145,1752,1752,1752,1752,10
|
|
20231019,110200,543953625,1752,1752,1752,1752,52
|
|
20231019,110100,543862521,1752,1752,1752,1752,120
|
|
20231019,110000,543652281,1752,1754,1754,1752,5010
|
|
20231019,105900,534867206,1755,1756,1756,1755,7440
|
|
20231019,105800,521809620,1757,1758,1758,1757,330
|
|
20231019,105700,521229595,1759,1761,1761,1759,998
|
|
20231019,105600,519472767,1761,1760,1761,1760,681
|
|
20231019,105500,518274144,1760,1760,1760,1760,1
|
|
20231019,105400,518272384,1758,1758,1758,1758,0
|
|
20231019,105300,518272384,1758,1758,1758,1758,0
|
|
20231019,105200,518272384,1758,1758,1758,1758,0
|
|
20231019,105100,518272384,1758,1758,1758,1758,108
|
|
20231019,105000,518082520,1758,1758,1758,1758,1
|
|
20231019,104900,518080762,1760,1760,1760,1760,9
|
|
20231019,104800,518064922,1760,1760,1760,1760,10
|
|
20231019,104700,518047322,1761,1761,1761,1761,0
|
|
20231019,104600,518047322,1761,1761,1761,1761,1
|
|
20231019,104500,518045561,1761,1761,1761,1761,6
|
|
20231019,104400,518034995,1763,1757,1763,1756,8296
|
|
20231019,104300,503455242,1761,1761,1761,1761,0
|
|
20231019,104200,503455242,1761,1765,1765,1758,2742
|
|
20231019,104100,498630041,1765,1760,1765,1760,217
|
|
20231019,104000,498248107,1765,1764,1765,1764,2
|
|
20231019,103900,498244578,1765,1764,1765,1761,3134
|
|
20231019,103800,492716454,1767,1769,1769,1765,1837
|
|
20231019,103700,489471928,1770,1778,1778,1770,4611
|
|
20231019,103600,481290191,1779,1779,1779,1779,17
|
|
20231019,103500,481259948,1779,1778,1779,1778,3581
|
|
20231019,103400,474892830,1778,1778,1778,1778,0
|
|
20231019,103300,474892830,1778,1778,1778,1778,1
|
|
20231019,103200,474891052,1778,1778,1778,1778,0
|
|
20231019,103100,474891052,1778,1778,1778,1778,436
|
|
20231019,103000,474115844,1778,1776,1778,1776,503
|
|
20231019,102900,473221740,1776,1775,1776,1775,111
|
|
20231019,102800,473024704,1775,1775,1775,1775,0
|
|
20231019,102700,473024704,1775,1776,1776,1775,213
|
|
20231019,102600,472646602,1776,1775,1776,1775,973
|
|
20231019,102500,470919477,1774,1774,1774,1774,470
|
|
20231019,102400,470085697,1774,1774,1774,1774,1411
|
|
20231019,102300,467582583,1774,1772,1774,1772,664
|
|
20231019,102200,466405545,1768,1768,1768,1768,5
|
|
20231019,102100,466396705,1772,1770,1772,1770,578
|
|
20231019,102000,465373610,1770,1763,1770,1763,1551
|
|
20231019,101900,462629413,1760,1760,1760,1760,0
|
|
20231019,101800,462629413,1760,1760,1760,1760,73
|
|
20231019,101700,462500933,1759,1759,1759,1759,319
|
|
20231019,101600,461939812,1757,1757,1757,1757,61
|
|
20231019,101500,461832635,1757,1759,1759,1757,33
|
|
20231019,101400,461774648,1756,1756,1756,1756,243
|
|
20231019,101300,461347940,1756,1757,1757,1756,2100
|
|
20231019,101200,457659901,1757,1757,1757,1757,1300
|
|
20231019,101100,455375801,1757,1757,1757,1757,83
|
|
20231019,101000,455229970,1757,1757,1757,1757,0
|
|
20231019,100900,455229970,1757,1757,1757,1757,7
|
|
20231019,100800,455217671,1758,1758,1758,1758,200
|
|
20231019,100700,454866071,1756,1756,1756,1756,617
|
|
20231019,100600,453782619,1756,1756,1756,1756,2005
|
|
20231019,100500,450261839,1758,1758,1758,1758,2
|
|
20231019,100400,450258323,1759,1758,1759,1755,1635
|
|
20231019,100300,447385831,1760,1765,1765,1760,4390
|
|
20231019,100200,439653592,1762,1762,1762,1762,0
|
|
20231019,100100,439653592,1762,1763,1763,1762,135
|
|
20231019,100000,439415698,1763,1763,1763,1763,50
|
|
20231019,095900,439327548,1762,1762,1762,1762,0
|
|
20231019,095800,439327548,1762,1760,1762,1760,389
|
|
20231019,095700,438642770,1760,1762,1762,1760,55
|
|
20231019,095600,438545960,1760,1761,1761,1760,1148
|
|
20231019,095500,436524342,1760,1761,1761,1760,706
|
|
20231019,095400,435281312,1761,1761,1761,1761,228
|
|
20231019,095300,434879804,1763,1757,1763,1757,183
|
|
20231019,095200,434557673,1756,1756,1759,1756,2763
|
|
20231019,095100,429699900,1754,1754,1754,1754,53
|
|
20231019,095000,429606938,1754,1754,1754,1754,400
|
|
20231019,094900,428905338,1754,1754,1754,1754,300
|
|
20231019,094800,428379138,1757,1757,1757,1757,1
|
|
20231019,094700,428377381,1753,1759,1759,1753,6862
|
|
20231019,094600,416320476,1759,1756,1759,1755,5590
|
|
20231019,094500,406508814,1758,1763,1763,1758,11160
|
|
20231019,094400,386855377,1767,1766,1768,1766,269
|
|
20231019,094300,386379975,1767,1767,1767,1767,23
|
|
20231019,094200,386339334,1768,1768,1768,1760,307
|
|
20231019,094100,385796566,1768,1768,1768,1768,2
|
|
20231019,094000,385793030,1759,1756,1759,1756,724
|
|
20231019,093900,384519574,1759,1759,1759,1759,167
|
|
20231019,093800,384225821,1759,1758,1759,1758,4631
|
|
20231019,093700,376084223,1758,1755,1758,1753,5021
|
|
20231019,093600,367258147,1755,1752,1755,1752,2172
|
|
20231019,093500,363448549,1752,1751,1752,1751,506
|
|
20231019,093400,362562343,1751,1751,1751,1751,107
|
|
20231019,093300,362374986,1751,1751,1751,1751,756
|
|
20231019,093200,361051230,1752,1751,1752,1751,1880
|
|
20231019,093100,357759328,1751,1747,1753,1746,8253
|
|
20231019,093000,343320147,1747,1747,1747,1747,501
|
|
20231019,092900,342444900,1747,1747,1747,1747,354
|
|
20231019,092800,341826462,1746,1746,1746,1746,0
|
|
20231019,092700,341826462,1746,1746,1748,1745,2951
|
|
20231019,092600,336671683,1753,1747,1753,1743,4590
|
|
20231019,092500,328644516,1743,1745,1745,1743,1084
|
|
20231019,092400,326754345,1748,1752,1752,1746,8333
|
|
20231019,092300,312166853,1756,1750,1759,1749,256
|
|
20231019,092200,311718640,1752,1757,1760,1752,31387
|
|
20231019,092100,256636854,1757,1763,1768,1757,5948
|
|
20231019,092000,246169801,1759,1753,1759,1753,1313
|
|
20231019,091900,243863744,1752,1747,1752,1747,281
|
|
20231019,091800,243372608,1748,1742,1748,1738,5300
|
|
20231019,091700,234136325,1737,1747,1747,1737,686
|
|
20231019,091600,232944423,1748,1741,1748,1737,7404
|
|
20231019,091500,220077883,1738,1743,1743,1738,1994
|
|
20231019,091400,216603231,1744,1744,1744,1744,1257
|
|
20231019,091300,214411023,1752,1752,1752,1752,2443
|
|
20231019,091200,210130887,1740,1741,1741,1740,330
|
|
20231019,091100,209556657,1740,1737,1740,1737,272
|
|
20231019,091000,209084175,1733,1742,1746,1733,12582
|
|
20231019,090900,187148631,1743,1758,1758,1743,2135
|
|
20231019,090800,183408058,1758,1749,1758,1749,13517
|
|
20231019,090700,159740142,1749,1743,1749,1742,6997
|
|
20231019,090600,147543993,1743,1755,1755,1731,21405
|
|
20231019,090500,110312821,1760,1778,1782,1751,20666
|
|
20231019,090400,73738834,1795,1798,1798,1795,61
|
|
20231019,090300,73629333,1798,1774,1798,1774,1854
|
|
20231019,090200,70323504,1774,1774,1774,1773,2859
|
|
20231019,090100,65252170,1773,1788,1792,1773,5138
|
|
20231019,090000,56141570,1793,1800,1800,1778,26794
|