608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,190500,1262541313,1684,1684,1684,1684,15244
|
|
20231011,190400,1262541313,1684,1684,1684,1684,0
|
|
20231011,190300,1262541313,1684,1684,1684,1684,0
|
|
20231011,190200,1262541313,1684,1684,1684,1684,0
|
|
20231011,190100,1262541313,1684,1684,1684,1684,0
|
|
20231011,190000,1262541313,1684,1684,1684,1684,0
|
|
20231011,185900,1262541313,1684,1684,1684,1684,0
|
|
20231011,185800,1262541313,1684,1684,1684,1684,0
|
|
20231011,185700,1262541313,1684,1684,1684,1684,0
|
|
20231011,185600,1262541313,1684,1684,1684,1684,0
|
|
20231011,185500,1262541313,1684,1684,1684,1684,0
|
|
20231011,185400,1262541313,1684,1684,1684,1684,0
|
|
20231011,185300,1262541313,1684,1684,1684,1684,0
|
|
20231011,185200,1262541313,1684,1684,1684,1684,0
|
|
20231011,185100,1262541313,1684,1684,1684,1684,0
|
|
20231011,185000,1262541313,1684,1684,1684,1684,0
|
|
20231011,184900,1262541313,1684,1684,1684,1684,0
|
|
20231011,184800,1262541313,1684,1684,1684,1684,0
|
|
20231011,184700,1262541313,1684,1684,1684,1684,0
|
|
20231011,184600,1262541313,1684,1684,1684,1684,0
|
|
20231011,184500,1262541313,1684,1684,1684,1684,0
|
|
20231011,184400,1262541313,1684,1684,1684,1684,0
|
|
20231011,184300,1262541313,1684,1684,1684,1684,0
|
|
20231011,184200,1262541313,1684,1684,1684,1684,0
|
|
20231011,184100,1262541313,1684,1684,1684,1684,0
|
|
20231011,184000,1262541313,1684,1684,1684,1684,0
|
|
20231011,183900,1262541313,1684,1684,1684,1684,0
|
|
20231011,183800,1262541313,1684,1684,1684,1684,0
|
|
20231011,183700,1262541313,1684,1684,1684,1684,0
|
|
20231011,183600,1262541313,1684,1684,1684,1684,0
|
|
20231011,183500,1262541313,1684,1684,1684,1684,15244
|
|
20231011,183400,1262541313,1684,1684,1684,1684,0
|
|
20231011,183300,1262541313,1684,1684,1684,1684,0
|
|
20231011,183200,1262541313,1684,1684,1684,1684,0
|
|
20231011,183100,1262541313,1684,1684,1684,1684,0
|
|
20231011,183000,1262541313,1684,1684,1684,1684,0
|
|
20231011,182900,1262541313,1684,1684,1684,1684,0
|
|
20231011,182800,1262541313,1684,1684,1684,1684,0
|
|
20231011,182700,1262541313,1684,1684,1684,1684,0
|
|
20231011,182600,1262541313,1684,1684,1684,1684,0
|
|
20231011,182500,1262541313,1684,1684,1684,1684,0
|
|
20231011,182400,1262541313,1684,1684,1684,1684,0
|
|
20231011,182300,1262541313,1684,1684,1684,1684,0
|
|
20231011,182200,1262541313,1684,1684,1684,1684,0
|
|
20231011,182100,1262541313,1684,1684,1684,1684,0
|
|
20231011,182000,1262541313,1684,1684,1684,1684,0
|
|
20231011,181900,1262541313,1684,1684,1684,1684,0
|
|
20231011,181800,1262541313,1684,1684,1684,1684,0
|
|
20231011,181700,1262541313,1684,1684,1684,1684,0
|
|
20231011,181600,1262541313,1684,1684,1684,1684,0
|
|
20231011,181500,1262541313,1684,1684,1684,1684,0
|
|
20231011,181400,1262541313,1684,1684,1684,1684,0
|
|
20231011,181300,1262541313,1684,1684,1684,1684,0
|
|
20231011,181200,1262541313,1684,1684,1684,1684,0
|
|
20231011,181100,1262541313,1684,1684,1684,1684,0
|
|
20231011,181000,1262541313,1684,1684,1684,1684,0
|
|
20231011,180900,1262541313,1684,1684,1684,1684,0
|
|
20231011,180800,1262541313,1684,1684,1684,1684,0
|
|
20231011,180700,1262541313,1684,1684,1684,1684,0
|
|
20231011,180600,1262541313,1684,1684,1684,1684,0
|
|
20231011,180500,1262541313,1684,1684,1684,1684,15244
|
|
20231011,180400,1262541313,1684,1684,1684,1684,0
|
|
20231011,180300,1262541313,1684,1684,1684,1684,0
|
|
20231011,180200,1262541313,1684,1684,1684,1684,0
|
|
20231011,180100,1262541313,1684,1684,1684,1684,0
|
|
20231011,180000,1262541313,1684,1684,1684,1684,0
|
|
20231011,175900,1262541313,1684,1684,1684,1684,0
|
|
20231011,175800,1262541313,1684,1684,1684,1684,0
|
|
20231011,175700,1262541313,1684,1684,1684,1684,0
|
|
20231011,175600,1262541313,1684,1684,1684,1684,0
|
|
20231011,175500,1262541313,1684,1684,1684,1684,0
|
|
20231011,175400,1262541313,1684,1684,1684,1684,0
|
|
20231011,175300,1262541313,1684,1684,1684,1684,0
|
|
20231011,175200,1262541313,1684,1684,1684,1684,0
|
|
20231011,175100,1262541313,1684,1684,1684,1684,0
|
|
20231011,175000,1262541313,1684,1684,1684,1684,0
|
|
20231011,174900,1262541313,1684,1684,1684,1684,0
|
|
20231011,174800,1262541313,1684,1684,1684,1684,0
|
|
20231011,174700,1262541313,1684,1684,1684,1684,0
|
|
20231011,174600,1262541313,1684,1684,1684,1684,0
|
|
20231011,174500,1262541313,1684,1684,1684,1684,0
|
|
20231011,174400,1262541313,1684,1684,1684,1684,0
|
|
20231011,174300,1262541313,1684,1684,1684,1684,0
|
|
20231011,174200,1262541313,1684,1684,1684,1684,0
|
|
20231011,174100,1262541313,1684,1684,1684,1684,0
|
|
20231011,174000,1262541313,1684,1684,1684,1684,0
|
|
20231011,173900,1262541313,1684,1684,1684,1684,0
|
|
20231011,173800,1262541313,1684,1684,1684,1684,0
|
|
20231011,173700,1262541313,1684,1684,1684,1684,0
|
|
20231011,173600,1262541313,1684,1684,1684,1684,0
|
|
20231011,173500,1262541313,1684,1684,1684,1684,15244
|
|
20231011,173400,1262541313,1684,1684,1684,1684,0
|
|
20231011,173300,1262541313,1684,1684,1684,1684,0
|
|
20231011,173200,1262541313,1684,1684,1684,1684,0
|
|
20231011,173100,1262541313,1684,1684,1684,1684,0
|
|
20231011,173000,1262541313,1684,1684,1684,1684,0
|
|
20231011,172900,1262541313,1684,1684,1684,1684,0
|
|
20231011,172800,1262541313,1684,1684,1684,1684,0
|
|
20231011,172700,1262541313,1684,1684,1684,1684,0
|
|
20231011,172600,1262541313,1684,1684,1684,1684,0
|
|
20231011,172500,1262541313,1684,1684,1684,1684,0
|
|
20231011,172400,1262541313,1684,1684,1684,1684,0
|
|
20231011,172300,1262541313,1684,1684,1684,1684,0
|
|
20231011,172200,1262541313,1684,1684,1684,1684,0
|
|
20231011,172100,1262541313,1684,1684,1684,1684,0
|
|
20231011,172000,1262541313,1684,1684,1684,1684,0
|
|
20231011,171900,1262541313,1684,1684,1684,1684,0
|
|
20231011,171800,1262541313,1684,1684,1684,1684,0
|
|
20231011,171700,1262541313,1684,1684,1684,1684,0
|
|
20231011,171600,1262541313,1684,1684,1684,1684,0
|
|
20231011,171500,1262541313,1684,1684,1684,1684,0
|
|
20231011,171400,1262541313,1684,1684,1684,1684,0
|
|
20231011,171300,1262541313,1684,1684,1684,1684,0
|
|
20231011,171200,1262541313,1684,1684,1684,1684,0
|
|
20231011,171100,1262541313,1684,1684,1684,1684,0
|
|
20231011,171000,1262541313,1684,1684,1684,1684,0
|
|
20231011,170900,1262541313,1684,1684,1684,1684,0
|
|
20231011,170800,1262541313,1684,1684,1684,1684,0
|
|
20231011,170700,1262541313,1684,1684,1684,1684,0
|
|
20231011,170600,1262541313,1684,1684,1684,1684,0
|
|
20231011,170500,1262541313,1684,1684,1684,1684,15244
|
|
20231011,170400,1262541313,1684,1684,1684,1684,0
|
|
20231011,170300,1262541313,1684,1684,1684,1684,0
|
|
20231011,170200,1262541313,1684,1684,1684,1684,0
|
|
20231011,170100,1262541313,1684,1684,1684,1684,0
|
|
20231011,170000,1262541313,1684,1684,1684,1684,0
|
|
20231011,165900,1262541313,1684,1684,1684,1684,0
|
|
20231011,165800,1262541313,1684,1684,1684,1684,0
|
|
20231011,165700,1262541313,1684,1684,1684,1684,0
|
|
20231011,165600,1262541313,1684,1684,1684,1684,0
|
|
20231011,165500,1262541313,1684,1684,1684,1684,0
|
|
20231011,165400,1262541313,1684,1684,1684,1684,0
|
|
20231011,165300,1262541313,1684,1684,1684,1684,0
|
|
20231011,165200,1262541313,1684,1684,1684,1684,0
|
|
20231011,165100,1262541313,1684,1684,1684,1684,0
|
|
20231011,165000,1262541313,1684,1684,1684,1684,0
|
|
20231011,164900,1262541313,1684,1684,1684,1684,0
|
|
20231011,164800,1262541313,1684,1684,1684,1684,0
|
|
20231011,164700,1262541313,1684,1684,1684,1684,0
|
|
20231011,164600,1262541313,1684,1684,1684,1684,0
|
|
20231011,164500,1262541313,1684,1684,1684,1684,0
|
|
20231011,164400,1262541313,1684,1684,1684,1684,0
|
|
20231011,164300,1262541313,1684,1684,1684,1684,0
|
|
20231011,164200,1262541313,1684,1684,1684,1684,0
|
|
20231011,164100,1262541313,1684,1684,1684,1684,0
|
|
20231011,164000,1262541313,1684,1684,1684,1684,0
|
|
20231011,163900,1262541313,1684,1684,1684,1684,0
|
|
20231011,163800,1262541313,1684,1684,1684,1684,0
|
|
20231011,163700,1262541313,1684,1684,1684,1684,0
|
|
20231011,163600,1262541313,1684,1684,1684,1684,0
|
|
20231011,163500,1262541313,1684,1684,1684,1684,15244
|
|
20231011,163400,1262541313,1684,1684,1684,1684,0
|
|
20231011,163300,1262541313,1684,1684,1684,1684,0
|
|
20231011,163200,1262541313,1684,1684,1684,1684,0
|
|
20231011,163100,1262541313,1684,1684,1684,1684,0
|
|
20231011,163000,1262541313,1684,1684,1684,1684,0
|
|
20231011,162900,1262541313,1684,1684,1684,1684,0
|
|
20231011,162800,1262541313,1684,1684,1684,1684,0
|
|
20231011,162700,1262541313,1684,1684,1684,1684,0
|
|
20231011,162600,1262541313,1684,1684,1684,1684,0
|
|
20231011,162500,1262541313,1684,1684,1684,1684,0
|
|
20231011,162400,1262541313,1684,1684,1684,1684,0
|
|
20231011,162300,1262541313,1684,1684,1684,1684,0
|
|
20231011,162200,1262541313,1684,1684,1684,1684,0
|
|
20231011,162100,1262541313,1684,1684,1684,1684,0
|
|
20231011,162000,1262541313,1684,1684,1684,1684,0
|
|
20231011,161900,1262541313,1684,1684,1684,1684,0
|
|
20231011,161800,1262541313,1684,1684,1684,1684,0
|
|
20231011,161700,1262541313,1684,1684,1684,1684,0
|
|
20231011,161600,1262541313,1684,1684,1684,1684,0
|
|
20231011,161500,1262541313,1684,1684,1684,1684,0
|
|
20231011,161400,1262541313,1684,1684,1684,1684,0
|
|
20231011,161300,1262541313,1684,1684,1684,1684,0
|
|
20231011,161200,1262541313,1684,1684,1684,1684,0
|
|
20231011,161100,1262541313,1684,1684,1684,1684,0
|
|
20231011,161000,1262541313,1684,1684,1684,1684,0
|
|
20231011,160900,1262541313,1684,1684,1684,1684,0
|
|
20231011,160800,1262541313,1684,1684,1684,1684,0
|
|
20231011,160700,1262541313,1684,1684,1684,1684,0
|
|
20231011,160600,1262541313,1684,1684,1684,1684,0
|
|
20231011,160500,1262541313,1684,1684,1684,1684,15244
|
|
20231011,160400,1262541313,1684,1684,1684,1684,0
|
|
20231011,160300,1262541313,1684,1684,1684,1684,0
|
|
20231011,160200,1262541313,1684,1684,1684,1684,0
|
|
20231011,160100,1262541313,1684,1684,1684,1684,0
|
|
20231011,160000,1262541313,1684,1684,1684,1684,0
|
|
20231011,155900,1262541313,1684,1684,1684,1684,0
|
|
20231011,155800,1262541313,1684,1684,1684,1684,0
|
|
20231011,155700,1262541313,1684,1684,1684,1684,0
|
|
20231011,155600,1262541313,1684,1684,1684,1684,0
|
|
20231011,155500,1262541313,1684,1684,1684,1684,0
|
|
20231011,155400,1262541313,1684,1684,1684,1684,0
|
|
20231011,155300,1262541313,1684,1684,1684,1684,0
|
|
20231011,155200,1262541313,1684,1684,1684,1684,0
|
|
20231011,155100,1262541313,1684,1684,1684,1684,0
|
|
20231011,155000,1262541313,1684,1684,1684,1684,0
|
|
20231011,154900,1262541313,1684,1684,1684,1684,0
|
|
20231011,154800,1262541313,1684,1684,1684,1684,0
|
|
20231011,154700,1262541313,1684,1684,1684,1684,0
|
|
20231011,154600,1262541313,1684,1684,1684,1684,0
|
|
20231011,154500,1262541313,1684,1684,1684,1684,0
|
|
20231011,154400,1262541313,1684,1684,1684,1684,0
|
|
20231011,154300,1262541313,1684,1684,1684,1684,0
|
|
20231011,154200,1262541313,1684,1684,1684,1684,0
|
|
20231011,154100,1262541313,1684,1684,1684,1684,0
|
|
20231011,154000,1262541313,1684,1684,1684,1684,0
|
|
20231011,153900,1262541313,1684,1684,1684,1684,0
|
|
20231011,153800,1262541313,1684,1684,1684,1684,0
|
|
20231011,153700,1262541313,1684,1684,1684,1684,0
|
|
20231011,153600,1262541313,1684,1684,1684,1684,0
|
|
20231011,153500,1262541313,1684,1684,1684,1684,15244
|
|
20231011,153400,1262541313,1684,1684,1684,1684,0
|
|
20231011,153300,1262541313,1684,1684,1684,1684,0
|
|
20231011,153200,1262541313,1684,1684,1684,1684,0
|
|
20231011,153100,1262541313,1684,1684,1684,1684,0
|
|
20231011,153000,1262541313,1684,1684,1684,1684,15244
|
|
20231011,152900,1236870417,1685,1685,1685,1685,0
|
|
20231011,152800,1236870417,1685,1685,1685,1685,0
|
|
20231011,152700,1236870417,1685,1685,1685,1685,0
|
|
20231011,152600,1236870417,1685,1685,1685,1685,0
|
|
20231011,152500,1236870417,1685,1685,1685,1685,0
|
|
20231011,152400,1236870417,1685,1685,1685,1685,0
|
|
20231011,152300,1236870417,1685,1685,1685,1685,0
|
|
20231011,152200,1236870417,1685,1685,1685,1685,0
|
|
20231011,152100,1236870417,1685,1685,1685,1685,0
|
|
20231011,152000,1236870417,1685,1685,1685,1685,0
|
|
20231011,151900,1236870417,1685,1685,1686,1685,1309
|
|
20231011,151800,1234664751,1686,1686,1686,1686,280
|
|
20231011,151700,1234192671,1686,1686,1686,1686,1009
|
|
20231011,151600,1232491497,1686,1686,1686,1685,1400
|
|
20231011,151500,1230131105,1686,1686,1687,1686,123
|
|
20231011,151400,1229923622,1686,1687,1687,1686,1308
|
|
20231011,151300,1227717927,1686,1687,1687,1686,225
|
|
20231011,151200,1227338354,1687,1689,1689,1686,2748
|
|
20231011,151100,1222701434,1688,1689,1689,1688,9769
|
|
20231011,151000,1206210588,1690,1690,1691,1690,3585
|
|
20231011,150900,1200151937,1690,1690,1690,1688,927
|
|
20231011,150800,1198586586,1689,1688,1690,1688,5287
|
|
20231011,150700,1189659644,1688,1688,1689,1688,1032
|
|
20231011,150600,1187917605,1688,1686,1688,1686,601
|
|
20231011,150500,1186903628,1686,1688,1688,1686,1343
|
|
20231011,150400,1184637777,1689,1688,1689,1688,1835
|
|
20231011,150300,1181538527,1689,1687,1689,1687,4359
|
|
20231011,150200,1174181032,1686,1684,1686,1684,4080
|
|
20231011,150100,1167303955,1685,1684,1685,1683,1988
|
|
20231011,150000,1163956206,1683,1684,1684,1683,1705
|
|
20231011,145900,1161086175,1683,1684,1684,1683,134
|
|
20231011,145800,1160860609,1683,1685,1685,1683,1229
|
|
20231011,145700,1158790504,1685,1685,1685,1683,451
|
|
20231011,145600,1158031319,1685,1683,1685,1682,1078
|
|
20231011,145500,1156217411,1683,1681,1685,1681,553
|
|
20231011,145400,1155287154,1680,1682,1683,1680,995
|
|
20231011,145300,1153614775,1683,1684,1684,1682,316
|
|
20231011,145200,1153082840,1685,1684,1685,1684,390
|
|
20231011,145100,1152426074,1684,1681,1685,1681,3976
|
|
20231011,145000,1145733221,1681,1682,1682,1681,68
|
|
20231011,144900,1145618846,1682,1678,1683,1678,46507
|
|
20231011,144800,1067497349,1678,1678,1678,1676,9
|
|
20231011,144700,1067482252,1676,1678,1678,1676,135
|
|
20231011,144600,1067255787,1678,1678,1678,1676,187
|
|
20231011,144500,1066942003,1678,1679,1679,1678,857
|
|
20231011,144400,1065503105,1680,1680,1680,1679,654
|
|
20231011,144300,1064404411,1679,1680,1680,1679,3067
|
|
20231011,144200,1059254881,1679,1678,1680,1678,6
|
|
20231011,144100,1059244809,1678,1679,1679,1678,1751
|
|
20231011,144000,1056305181,1679,1677,1679,1677,1329
|
|
20231011,143900,1054075125,1678,1677,1678,1673,126
|
|
20231011,143800,1053864116,1675,1674,1675,1673,5676
|
|
20231011,143700,1044360782,1674,1673,1674,1672,308
|
|
20231011,143600,1043845500,1673,1673,1674,1673,1295
|
|
20231011,143500,1041678964,1673,1674,1674,1673,54
|
|
20231011,143400,1041588614,1674,1675,1675,1674,1232
|
|
20231011,143300,1039525540,1675,1675,1675,1675,194
|
|
20231011,143200,1039200590,1678,1677,1678,1677,2
|
|
20231011,143100,1039197235,1678,1675,1678,1675,476
|
|
20231011,143000,1038398844,1675,1678,1678,1675,106
|
|
20231011,142900,1038221277,1678,1676,1678,1676,88
|
|
20231011,142800,1038073651,1679,1679,1679,1673,1069
|
|
20231011,142700,1036284309,1679,1679,1679,1679,50
|
|
20231011,142600,1036200359,1679,1679,1679,1679,175
|
|
20231011,142500,1035906534,1679,1679,1679,1679,31
|
|
20231011,142400,1035854485,1679,1679,1679,1679,28
|
|
20231011,142300,1035807473,1679,1679,1679,1679,27
|
|
20231011,142200,1035762140,1679,1678,1679,1678,5
|
|
20231011,142100,1035753747,1675,1679,1679,1675,1593
|
|
20231011,142000,1033084850,1677,1677,1677,1677,3
|
|
20231011,141900,1033079819,1679,1679,1679,1679,6
|
|
20231011,141800,1033069745,1679,1679,1679,1679,5
|
|
20231011,141700,1033061350,1679,1679,1679,1679,200
|
|
20231011,141600,1032725550,1679,1679,1679,1679,125
|
|
20231011,141500,1032515675,1679,1679,1679,1677,773
|
|
20231011,141400,1031217811,1677,1679,1679,1677,110
|
|
20231011,141300,1031033279,1679,1676,1679,1676,1312
|
|
20231011,141200,1028833940,1676,1674,1676,1673,2465
|
|
20231011,141100,1024705367,1674,1673,1675,1673,2006
|
|
20231011,141000,1021345329,1674,1674,1674,1674,90
|
|
20231011,140900,1021194669,1675,1674,1675,1674,1544
|
|
20231011,140800,1018610011,1673,1673,1673,1673,0
|
|
20231011,140700,1018610011,1673,1673,1674,1673,156
|
|
20231011,140600,1018348895,1675,1675,1675,1674,1193
|
|
20231011,140500,1016351764,1675,1675,1675,1674,102
|
|
20231011,140400,1016181014,1674,1676,1676,1674,679
|
|
20231011,140300,1015043797,1676,1673,1676,1672,311
|
|
20231011,140200,1014523472,1676,1674,1676,1674,68
|
|
20231011,140100,1014409581,1674,1675,1676,1672,3332
|
|
20231011,140000,1008834104,1676,1676,1676,1676,0
|
|
20231011,135900,1008834104,1676,1676,1676,1676,28
|
|
20231011,135800,1008787176,1676,1676,1676,1676,1137
|
|
20231011,135700,1006881564,1675,1674,1675,1673,2282
|
|
20231011,135600,1003059873,1674,1674,1674,1673,198
|
|
20231011,135500,1002728422,1673,1674,1674,1673,126
|
|
20231011,135400,1002517499,1673,1674,1674,1673,630
|
|
20231011,135300,1001462881,1674,1674,1674,1673,1001
|
|
20231011,135200,999787208,1674,1674,1674,1673,605
|
|
20231011,135100,998774440,1673,1674,1674,1673,731
|
|
20231011,135000,997550977,1674,1674,1674,1674,1377
|
|
20231011,134900,995245879,1674,1675,1675,1674,253
|
|
20231011,134800,994822106,1675,1676,1676,1673,4004
|
|
20231011,134700,988120254,1676,1675,1677,1675,2064
|
|
20231011,134600,984662035,1675,1675,1675,1674,542
|
|
20231011,134500,983754186,1675,1675,1675,1674,52
|
|
20231011,134400,983667102,1674,1674,1676,1674,10
|
|
20231011,134300,983650356,1676,1674,1676,1674,15
|
|
20231011,134200,983625234,1674,1677,1677,1674,210
|
|
20231011,134100,983273291,1677,1676,1677,1676,698
|
|
20231011,134000,982103350,1675,1675,1675,1674,1501
|
|
20231011,133900,979589176,1675,1675,1675,1675,996
|
|
20231011,133800,977920876,1674,1674,1674,1674,866
|
|
20231011,133700,976471192,1674,1674,1674,1674,403
|
|
20231011,133600,975796570,1674,1673,1674,1672,2053
|
|
20231011,133500,972361901,1673,1670,1673,1670,2
|
|
20231011,133400,972358558,1671,1673,1673,1671,1222
|
|
20231011,133300,970316552,1670,1672,1674,1670,3749
|
|
20231011,133200,964052282,1672,1673,1673,1671,4555
|
|
20231011,133100,956439169,1674,1672,1674,1672,223
|
|
20231011,133000,956065891,1674,1674,1675,1671,10227
|
|
20231011,132900,938967107,1674,1675,1675,1673,107
|
|
20231011,132800,938788090,1673,1676,1676,1673,1792
|
|
20231011,132700,935789594,1675,1676,1676,1673,2344
|
|
20231011,132600,931865467,1676,1679,1679,1674,9341
|
|
20231011,132500,916206972,1679,1679,1679,1679,950
|
|
20231011,132400,914611922,1679,1678,1680,1678,117
|
|
20231011,132300,914415566,1680,1680,1680,1680,1
|
|
20231011,132200,914413886,1678,1678,1678,1678,0
|
|
20231011,132100,914413886,1678,1680,1680,1678,1908
|
|
20231011,132000,911210493,1680,1678,1680,1678,309
|
|
20231011,131900,910691960,1680,1679,1680,1678,29
|
|
20231011,131800,910643243,1679,1680,1680,1678,3176
|
|
20231011,131700,905313812,1679,1681,1681,1679,1414
|
|
20231011,131600,902939676,1681,1682,1682,1680,3055
|
|
20231011,131500,897805774,1680,1682,1682,1680,862
|
|
20231011,131400,896357588,1682,1682,1682,1682,323
|
|
20231011,131300,895814302,1681,1681,1681,1681,1111
|
|
20231011,131200,893946711,1682,1680,1682,1680,325
|
|
20231011,131100,893400695,1681,1682,1682,1681,315
|
|
20231011,131000,892871179,1681,1682,1682,1681,15
|
|
20231011,130900,892845953,1681,1681,1681,1681,0
|
|
20231011,130800,892845953,1681,1682,1682,1681,8
|
|
20231011,130700,892832503,1682,1682,1682,1680,173
|
|
20231011,130600,892541855,1682,1681,1682,1679,3622
|
|
20231011,130500,886457537,1681,1681,1681,1681,67
|
|
20231011,130400,886344910,1681,1682,1682,1681,32
|
|
20231011,130300,886291117,1681,1681,1681,1681,333
|
|
20231011,130200,885731344,1682,1682,1682,1681,36
|
|
20231011,130100,885670807,1682,1682,1682,1680,4
|
|
20231011,130000,885664081,1681,1682,1682,1680,7
|
|
20231011,125900,885652311,1682,1682,1682,1680,402
|
|
20231011,125800,884976944,1679,1679,1679,1679,0
|
|
20231011,125700,884976944,1679,1682,1683,1679,1966
|
|
20231011,125600,881672349,1683,1683,1683,1683,63
|
|
20231011,125500,881566320,1683,1683,1683,1683,301
|
|
20231011,125400,881059737,1683,1681,1683,1679,2579
|
|
20231011,125300,876726980,1682,1682,1682,1682,1517
|
|
20231011,125200,874175386,1682,1682,1682,1682,0
|
|
20231011,125100,874175386,1682,1682,1682,1682,124
|
|
20231011,125000,873966818,1682,1682,1682,1682,2
|
|
20231011,124900,873963454,1682,1682,1682,1682,2
|
|
20231011,124800,873960090,1681,1682,1682,1681,121
|
|
20231011,124700,873756570,1682,1682,1682,1682,2
|
|
20231011,124600,873753206,1681,1682,1682,1681,8
|
|
20231011,124500,873739753,1682,1682,1682,1682,1
|
|
20231011,124400,873738071,1681,1681,1681,1681,1
|
|
20231011,124300,873736390,1682,1682,1682,1682,2
|
|
20231011,124200,873733026,1681,1681,1681,1681,6
|
|
20231011,124100,873722940,1681,1681,1681,1681,10
|
|
20231011,124000,873706130,1681,1681,1682,1680,358
|
|
20231011,123900,873104331,1682,1683,1683,1682,1524
|
|
20231011,123800,870540893,1683,1683,1684,1683,11
|
|
20231011,123700,870522378,1684,1682,1684,1682,1088
|
|
20231011,123600,868692320,1682,1683,1683,1682,24
|
|
20231011,123500,868651929,1683,1683,1684,1682,62
|
|
20231011,123400,868547525,1684,1684,1684,1684,5
|
|
20231011,123300,868539105,1684,1683,1684,1681,860
|
|
20231011,123200,867092189,1682,1682,1682,1682,1267
|
|
20231011,123100,864961095,1682,1684,1684,1682,872
|
|
20231011,123000,863493506,1683,1683,1683,1683,0
|
|
20231011,122900,863493506,1683,1683,1683,1683,1
|
|
20231011,122800,863491823,1682,1682,1682,1682,492
|
|
20231011,122700,862664279,1682,1683,1683,1682,51
|
|
20231011,122600,862578447,1684,1682,1684,1682,384
|
|
20231011,122500,861932554,1684,1683,1684,1682,484
|
|
20231011,122400,861118457,1683,1683,1684,1683,20
|
|
20231011,122300,861084779,1684,1684,1684,1684,1
|
|
20231011,122200,861083095,1682,1684,1684,1682,120
|
|
20231011,122100,860881209,1683,1683,1684,1683,7
|
|
20231011,122000,860869427,1684,1684,1684,1684,1
|
|
20231011,121900,860867743,1684,1684,1684,1684,2
|
|
20231011,121800,860864375,1684,1684,1684,1684,17
|
|
20231011,121700,860835747,1684,1683,1684,1683,5
|
|
20231011,121600,860827331,1681,1682,1683,1681,835
|
|
20231011,121500,859423673,1680,1683,1683,1680,3113
|
|
20231011,121400,854188872,1685,1685,1685,1683,73
|
|
20231011,121300,854065903,1685,1685,1685,1685,5
|
|
20231011,121200,854057478,1686,1686,1686,1686,0
|
|
20231011,121100,854057478,1686,1683,1686,1683,147
|
|
20231011,121000,853809883,1686,1683,1686,1683,5
|
|
20231011,120900,853801463,1687,1685,1687,1683,1502
|
|
20231011,120800,851273555,1686,1687,1687,1686,53
|
|
20231011,120700,851184194,1686,1686,1686,1686,2
|
|
20231011,120600,851180822,1687,1686,1687,1686,160
|
|
20231011,120500,850910923,1686,1687,1687,1686,62
|
|
20231011,120400,850806384,1687,1687,1687,1687,5
|
|
20231011,120300,850797949,1687,1686,1687,1686,154
|
|
20231011,120200,850538154,1687,1687,1687,1687,2
|
|
20231011,120100,850534780,1687,1683,1687,1682,3963
|
|
20231011,120000,843853020,1684,1684,1684,1684,0
|
|
20231011,115900,843853020,1684,1684,1684,1684,1
|
|
20231011,115800,843851336,1684,1683,1684,1683,8
|
|
20231011,115700,843837871,1683,1681,1683,1681,55
|
|
20231011,115600,843745410,1681,1681,1681,1681,226
|
|
20231011,115500,843365504,1683,1681,1683,1681,104
|
|
20231011,115400,843190481,1683,1683,1683,1683,50
|
|
20231011,115300,843106331,1683,1683,1683,1683,5
|
|
20231011,115200,843097916,1683,1677,1684,1677,682
|
|
20231011,115100,841954165,1684,1678,1684,1676,2264
|
|
20231011,115000,838158528,1685,1684,1685,1684,1120
|
|
20231011,114900,836271566,1684,1684,1684,1678,2302
|
|
20231011,114800,832405333,1684,1684,1684,1684,13
|
|
20231011,114700,832383441,1684,1684,1684,1684,55
|
|
20231011,114600,832290821,1684,1684,1684,1684,0
|
|
20231011,114500,832290821,1684,1684,1684,1680,197
|
|
20231011,114400,831959384,1684,1684,1684,1684,0
|
|
20231011,114300,831959384,1684,1684,1684,1684,0
|
|
20231011,114200,831959384,1684,1684,1684,1684,18
|
|
20231011,114100,831929072,1684,1684,1684,1684,120
|
|
20231011,114000,831726992,1685,1685,1685,1685,0
|
|
20231011,113900,831726992,1685,1685,1685,1685,0
|
|
20231011,113800,831726992,1685,1685,1685,1685,410
|
|
20231011,113700,831036142,1685,1685,1685,1685,0
|
|
20231011,113600,831036142,1685,1685,1685,1685,5
|
|
20231011,113500,831027717,1686,1685,1686,1685,21
|
|
20231011,113400,830992312,1686,1685,1686,1685,2
|
|
20231011,113300,830988941,1686,1686,1686,1686,0
|
|
20231011,113200,830988941,1686,1683,1686,1678,3025
|
|
20231011,113100,825906665,1687,1687,1687,1687,0
|
|
20231011,113000,825906665,1687,1687,1687,1687,10
|
|
20231011,112900,825889795,1687,1687,1687,1687,14
|
|
20231011,112800,825866177,1683,1683,1686,1683,2296
|
|
20231011,112700,821999790,1683,1684,1684,1683,35
|
|
20231011,112600,821940865,1683,1683,1683,1683,67
|
|
20231011,112500,821828104,1683,1684,1684,1683,324
|
|
20231011,112400,821282811,1684,1686,1686,1684,195
|
|
20231011,112300,820954395,1686,1686,1686,1686,2
|
|
20231011,112200,820951023,1683,1684,1684,1680,4346
|
|
20231011,112100,813642463,1683,1686,1686,1683,12709
|
|
20231011,112000,792252932,1686,1687,1687,1686,593
|
|
20231011,111900,791252542,1686,1688,1688,1686,963
|
|
20231011,111800,789628757,1687,1687,1687,1687,0
|
|
20231011,111700,789628757,1687,1689,1689,1687,59
|
|
20231011,111600,789529142,1687,1689,1689,1687,406
|
|
20231011,111500,788843817,1689,1689,1689,1689,0
|
|
20231011,111400,788843817,1689,1690,1691,1687,30
|
|
20231011,111300,788793098,1688,1691,1691,1688,69
|
|
20231011,111200,788676600,1690,1693,1693,1690,6098
|
|
20231011,111100,778358886,1694,1693,1694,1693,126
|
|
20231011,111000,778145466,1692,1688,1692,1688,1707
|
|
20231011,110900,775260954,1688,1686,1688,1686,1254
|
|
20231011,110800,773145456,1683,1683,1683,1683,34
|
|
20231011,110700,773088234,1683,1683,1683,1683,4
|
|
20231011,110600,773081502,1683,1683,1683,1683,11
|
|
20231011,110500,773062989,1683,1683,1683,1683,100
|
|
20231011,110400,772894689,1687,1687,1687,1687,6
|
|
20231011,110300,772884567,1687,1687,1687,1687,163
|
|
20231011,110200,772609586,1687,1680,1687,1680,280
|
|
20231011,110100,772138343,1678,1678,1678,1678,31
|
|
20231011,110000,772086325,1687,1688,1688,1672,20367
|
|
20231011,105900,737855053,1688,1688,1688,1688,1
|
|
20231011,105800,737853365,1685,1685,1685,1685,1
|
|
20231011,105700,737851680,1685,1686,1686,1685,2
|
|
20231011,105600,737848309,1686,1686,1686,1686,0
|
|
20231011,105500,737848309,1686,1683,1687,1683,1840
|
|
20231011,105400,734744631,1683,1683,1683,1683,30
|
|
20231011,105300,734694141,1682,1682,1682,1682,0
|
|
20231011,105200,734694141,1682,1682,1682,1682,0
|
|
20231011,105100,734694141,1682,1682,1682,1682,0
|
|
20231011,105000,734694141,1682,1683,1683,1682,564
|
|
20231011,104900,733745479,1682,1689,1689,1682,2417
|
|
20231011,104800,729672423,1689,1688,1689,1688,1486
|
|
20231011,104700,727163321,1688,1688,1688,1688,5
|
|
20231011,104600,727154881,1688,1688,1688,1688,0
|
|
20231011,104500,727154881,1688,1688,1688,1688,23
|
|
20231011,104400,727116057,1685,1688,1688,1685,219
|
|
20231011,104300,726746388,1688,1688,1689,1688,577
|
|
20231011,104200,725772378,1685,1684,1685,1684,419
|
|
20231011,104100,725066364,1681,1680,1681,1680,208
|
|
20231011,104000,724716916,1679,1684,1684,1679,15729
|
|
20231011,103900,698277824,1683,1683,1683,1683,0
|
|
20231011,103800,698277824,1683,1684,1685,1683,4887
|
|
20231011,103700,690048797,1684,1685,1685,1684,1059
|
|
20231011,103600,688264383,1685,1687,1687,1685,147
|
|
20231011,103500,688016502,1687,1689,1689,1687,2323
|
|
20231011,103400,684093293,1689,1689,1689,1689,0
|
|
20231011,103300,684093293,1689,1689,1689,1688,2222
|
|
20231011,103200,680340378,1688,1688,1688,1687,27
|
|
20231011,103100,680294803,1688,1689,1689,1688,56
|
|
20231011,103000,680200265,1689,1689,1689,1684,1690
|
|
20231011,102900,677350531,1689,1684,1689,1684,1738
|
|
20231011,102800,674418959,1684,1686,1689,1684,2010
|
|
20231011,102700,671028219,1688,1686,1688,1686,600
|
|
20231011,102600,670016070,1686,1686,1687,1684,4076
|
|
20231011,102500,663147340,1686,1684,1686,1684,3505
|
|
20231011,102400,657240642,1685,1685,1686,1685,1361
|
|
20231011,102300,654947119,1686,1685,1686,1685,127
|
|
20231011,102200,654733085,1685,1685,1685,1685,824
|
|
20231011,102100,653344645,1685,1689,1690,1685,5681
|
|
20231011,102000,643755316,1689,1689,1690,1689,1821
|
|
20231011,101900,640679646,1689,1690,1690,1689,1147
|
|
20231011,101800,638742238,1690,1693,1694,1690,187
|
|
20231011,101700,638426085,1694,1690,1694,1690,560
|
|
20231011,101600,637479622,1690,1695,1696,1690,6883
|
|
20231011,101500,625834301,1696,1693,1696,1692,11205
|
|
20231011,101400,606870431,1693,1695,1695,1693,1957
|
|
20231011,101300,603555275,1695,1695,1695,1695,133
|
|
20231011,101200,603329840,1695,1696,1696,1694,1476
|
|
20231011,101100,600827168,1696,1696,1696,1696,200
|
|
20231011,101000,600487968,1696,1696,1696,1696,336
|
|
20231011,100900,599918112,1696,1696,1696,1696,1
|
|
20231011,100800,599916416,1696,1698,1698,1696,51
|
|
20231011,100700,599829839,1698,1693,1698,1693,182
|
|
20231011,100600,599521045,1696,1693,1696,1692,1336
|
|
20231011,100500,597259809,1694,1694,1694,1692,11880
|
|
20231011,100400,577147664,1694,1694,1694,1694,100
|
|
20231011,100300,576978264,1693,1694,1696,1693,1861
|
|
20231011,100200,573827090,1693,1692,1693,1692,1215
|
|
20231011,100100,571770396,1692,1694,1694,1692,3002
|
|
20231011,100000,566685127,1695,1696,1697,1695,581
|
|
20231011,095900,565699794,1697,1697,1697,1697,103
|
|
20231011,095800,565525003,1697,1696,1697,1696,353
|
|
20231011,095700,564926215,1696,1695,1702,1695,2011
|
|
20231011,095600,561508946,1696,1696,1698,1694,377
|
|
20231011,095500,560869554,1698,1690,1698,1690,2
|
|
20231011,095400,560866166,1690,1691,1691,1690,700
|
|
20231011,095300,559683043,1689,1691,1691,1689,7349
|
|
20231011,095200,547267306,1689,1700,1702,1689,959
|
|
20231011,095100,545637806,1702,1702,1703,1702,450
|
|
20231011,095000,544871794,1702,1706,1706,1702,4751
|
|
20231011,094900,536780872,1707,1694,1710,1694,13100
|
|
20231011,094800,514488864,1694,1686,1694,1686,4639
|
|
20231011,094700,506653164,1686,1691,1691,1686,2044
|
|
20231011,094600,503200033,1691,1691,1691,1690,469
|
|
20231011,094500,502406955,1691,1692,1692,1691,938
|
|
20231011,094400,500820517,1692,1690,1692,1690,615
|
|
20231011,094300,499780338,1690,1690,1690,1690,1165
|
|
20231011,094200,497811488,1690,1690,1690,1690,784
|
|
20231011,094100,496486528,1690,1689,1691,1689,257
|
|
20231011,094000,496052198,1688,1690,1690,1684,644
|
|
20231011,093900,494966463,1690,1690,1690,1690,16
|
|
20231011,093800,494939423,1690,1689,1690,1689,2711
|
|
20231011,093700,490357837,1690,1686,1691,1686,2342
|
|
20231011,093600,486401489,1685,1681,1685,1680,1083
|
|
20231011,093500,484581064,1681,1679,1681,1679,3242
|
|
20231011,093400,479133806,1680,1686,1687,1680,7058
|
|
20231011,093300,467272017,1687,1687,1687,1687,15
|
|
20231011,093200,467246712,1687,1686,1687,1686,395
|
|
20231011,093100,466580348,1683,1679,1683,1679,2685
|
|
20231011,093000,462066701,1678,1682,1682,1678,3571
|
|
20231011,092900,456068750,1683,1684,1687,1682,3358
|
|
20231011,092800,450409465,1684,1687,1687,1684,1883
|
|
20231011,092700,447236502,1687,1690,1690,1685,4047
|
|
20231011,092600,440410438,1690,1687,1690,1686,6172
|
|
20231011,092500,429999688,1687,1694,1694,1687,5121
|
|
20231011,092400,421340899,1697,1705,1705,1695,414
|
|
20231011,092300,420638380,1697,1697,1697,1697,1
|
|
20231011,092200,420636683,1697,1707,1707,1697,261
|
|
20231011,092100,420193716,1695,1695,1707,1694,4017
|
|
20231011,092000,413339560,1695,1696,1707,1694,4675
|
|
20231011,091900,405394947,1697,1697,1697,1696,1606
|
|
20231011,091800,402669582,1697,1697,1697,1697,690
|
|
20231011,091700,401498652,1697,1697,1697,1691,2412
|
|
20231011,091600,397409457,1697,1698,1698,1696,393
|
|
20231011,091500,396742204,1698,1692,1698,1692,6344
|
|
20231011,091400,385986644,1690,1689,1691,1687,6974
|
|
20231011,091300,374207448,1688,1684,1689,1684,7546
|
|
20231011,091200,361474298,1684,1680,1684,1680,2875
|
|
20231011,091100,356639284,1678,1675,1685,1672,2838
|
|
20231011,091000,351876714,1686,1673,1688,1667,8258
|
|
20231011,090900,338011880,1677,1670,1677,1670,3967
|
|
20231011,090800,331369463,1667,1677,1677,1666,10499
|
|
20231011,090700,313787564,1665,1662,1672,1660,5459
|
|
20231011,090600,304671047,1663,1670,1679,1663,38075
|
|
20231011,090500,241253811,1674,1663,1674,1663,8409
|
|
20231011,090400,227223951,1663,1655,1663,1645,18955
|
|
20231011,090300,195914207,1656,1661,1668,1655,17651
|
|
20231011,090200,166583669,1669,1650,1669,1649,11594
|
|
20231011,090100,147340075,1650,1665,1669,1601,35190
|
|
20231011,090000,89319713,1664,1665,1670,1659,52954
|