606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,190300,1696478115,1788,1788,1788,1788,32977
|
|
20231017,190200,1696478115,1788,1788,1788,1788,0
|
|
20231017,190100,1696478115,1788,1788,1788,1788,0
|
|
20231017,190000,1696478115,1788,1788,1788,1788,0
|
|
20231017,185900,1696478115,1788,1788,1788,1788,0
|
|
20231017,185800,1696478115,1788,1788,1788,1788,0
|
|
20231017,185700,1696478115,1788,1788,1788,1788,0
|
|
20231017,185600,1696478115,1788,1788,1788,1788,0
|
|
20231017,185500,1696478115,1788,1788,1788,1788,0
|
|
20231017,185400,1696478115,1788,1788,1788,1788,0
|
|
20231017,185300,1696478115,1788,1788,1788,1788,0
|
|
20231017,185200,1696478115,1788,1788,1788,1788,0
|
|
20231017,185100,1696478115,1788,1788,1788,1788,0
|
|
20231017,185000,1696478115,1788,1788,1788,1788,0
|
|
20231017,184900,1696478115,1788,1788,1788,1788,0
|
|
20231017,184800,1696478115,1788,1788,1788,1788,0
|
|
20231017,184700,1696478115,1788,1788,1788,1788,0
|
|
20231017,184600,1696478115,1788,1788,1788,1788,0
|
|
20231017,184500,1696478115,1788,1788,1788,1788,0
|
|
20231017,184400,1696478115,1788,1788,1788,1788,0
|
|
20231017,184300,1696478115,1788,1788,1788,1788,0
|
|
20231017,184200,1696478115,1788,1788,1788,1788,0
|
|
20231017,184100,1696478115,1788,1788,1788,1788,0
|
|
20231017,184000,1696478115,1788,1788,1788,1788,0
|
|
20231017,183900,1696478115,1788,1788,1788,1788,0
|
|
20231017,183800,1696478115,1788,1788,1788,1788,0
|
|
20231017,183700,1696478115,1788,1788,1788,1788,0
|
|
20231017,183600,1696478115,1788,1788,1788,1788,0
|
|
20231017,183500,1696478115,1788,1788,1788,1788,0
|
|
20231017,183400,1696478115,1788,1788,1788,1788,0
|
|
20231017,183300,1696478115,1788,1788,1788,1788,32977
|
|
20231017,183200,1696478115,1788,1788,1788,1788,0
|
|
20231017,183100,1696478115,1788,1788,1788,1788,0
|
|
20231017,183000,1696478115,1788,1788,1788,1788,0
|
|
20231017,182900,1696478115,1788,1788,1788,1788,0
|
|
20231017,182800,1696478115,1788,1788,1788,1788,0
|
|
20231017,182700,1696478115,1788,1788,1788,1788,0
|
|
20231017,182600,1696478115,1788,1788,1788,1788,0
|
|
20231017,182500,1696478115,1788,1788,1788,1788,0
|
|
20231017,182400,1696478115,1788,1788,1788,1788,0
|
|
20231017,182300,1696478115,1788,1788,1788,1788,0
|
|
20231017,182200,1696478115,1788,1788,1788,1788,0
|
|
20231017,182100,1696478115,1788,1788,1788,1788,0
|
|
20231017,182000,1696478115,1788,1788,1788,1788,0
|
|
20231017,181900,1696478115,1788,1788,1788,1788,0
|
|
20231017,181800,1696478115,1788,1788,1788,1788,0
|
|
20231017,181700,1696478115,1788,1788,1788,1788,0
|
|
20231017,181600,1696478115,1788,1788,1788,1788,0
|
|
20231017,181500,1696478115,1788,1788,1788,1788,0
|
|
20231017,181400,1696478115,1788,1788,1788,1788,0
|
|
20231017,181300,1696478115,1788,1788,1788,1788,0
|
|
20231017,181200,1696478115,1788,1788,1788,1788,0
|
|
20231017,181100,1696478115,1788,1788,1788,1788,0
|
|
20231017,181000,1696478115,1788,1788,1788,1788,0
|
|
20231017,180900,1696478115,1788,1788,1788,1788,0
|
|
20231017,180800,1696478115,1788,1788,1788,1788,0
|
|
20231017,180700,1696478115,1788,1788,1788,1788,0
|
|
20231017,180600,1696478115,1788,1788,1788,1788,0
|
|
20231017,180500,1696478115,1788,1788,1788,1788,0
|
|
20231017,180400,1696478115,1788,1788,1788,1788,0
|
|
20231017,180300,1696478115,1788,1788,1788,1788,32977
|
|
20231017,180200,1696478115,1788,1788,1788,1788,0
|
|
20231017,180100,1696478115,1788,1788,1788,1788,0
|
|
20231017,180000,1696478115,1788,1788,1788,1788,0
|
|
20231017,175900,1696478115,1788,1788,1788,1788,0
|
|
20231017,175800,1696478115,1788,1788,1788,1788,0
|
|
20231017,175700,1696478115,1788,1788,1788,1788,0
|
|
20231017,175600,1696478115,1788,1788,1788,1788,0
|
|
20231017,175500,1696478115,1788,1788,1788,1788,0
|
|
20231017,175400,1696478115,1788,1788,1788,1788,0
|
|
20231017,175300,1696478115,1788,1788,1788,1788,0
|
|
20231017,175200,1696478115,1788,1788,1788,1788,0
|
|
20231017,175100,1696478115,1788,1788,1788,1788,0
|
|
20231017,175000,1696478115,1788,1788,1788,1788,0
|
|
20231017,174900,1696478115,1788,1788,1788,1788,0
|
|
20231017,174800,1696478115,1788,1788,1788,1788,0
|
|
20231017,174700,1696478115,1788,1788,1788,1788,0
|
|
20231017,174600,1696478115,1788,1788,1788,1788,0
|
|
20231017,174500,1696478115,1788,1788,1788,1788,0
|
|
20231017,174400,1696478115,1788,1788,1788,1788,0
|
|
20231017,174300,1696478115,1788,1788,1788,1788,0
|
|
20231017,174200,1696478115,1788,1788,1788,1788,0
|
|
20231017,174100,1696478115,1788,1788,1788,1788,0
|
|
20231017,174000,1696478115,1788,1788,1788,1788,0
|
|
20231017,173900,1696478115,1788,1788,1788,1788,0
|
|
20231017,173800,1696478115,1788,1788,1788,1788,0
|
|
20231017,173700,1696478115,1788,1788,1788,1788,0
|
|
20231017,173600,1696478115,1788,1788,1788,1788,0
|
|
20231017,173500,1696478115,1788,1788,1788,1788,0
|
|
20231017,173400,1696478115,1788,1788,1788,1788,0
|
|
20231017,173300,1696478115,1788,1788,1788,1788,32977
|
|
20231017,173200,1696478115,1788,1788,1788,1788,0
|
|
20231017,173100,1696478115,1788,1788,1788,1788,0
|
|
20231017,173000,1696478115,1788,1788,1788,1788,0
|
|
20231017,172900,1696478115,1788,1788,1788,1788,0
|
|
20231017,172800,1696478115,1788,1788,1788,1788,0
|
|
20231017,172700,1696478115,1788,1788,1788,1788,0
|
|
20231017,172600,1696478115,1788,1788,1788,1788,0
|
|
20231017,172500,1696478115,1788,1788,1788,1788,0
|
|
20231017,172400,1696478115,1788,1788,1788,1788,0
|
|
20231017,172300,1696478115,1788,1788,1788,1788,0
|
|
20231017,172200,1696478115,1788,1788,1788,1788,0
|
|
20231017,172100,1696478115,1788,1788,1788,1788,0
|
|
20231017,172000,1696478115,1788,1788,1788,1788,0
|
|
20231017,171900,1696478115,1788,1788,1788,1788,0
|
|
20231017,171800,1696478115,1788,1788,1788,1788,0
|
|
20231017,171700,1696478115,1788,1788,1788,1788,0
|
|
20231017,171600,1696478115,1788,1788,1788,1788,0
|
|
20231017,171500,1696478115,1788,1788,1788,1788,0
|
|
20231017,171400,1696478115,1788,1788,1788,1788,0
|
|
20231017,171300,1696478115,1788,1788,1788,1788,0
|
|
20231017,171200,1696478115,1788,1788,1788,1788,0
|
|
20231017,171100,1696478115,1788,1788,1788,1788,0
|
|
20231017,171000,1696478115,1788,1788,1788,1788,0
|
|
20231017,170900,1696478115,1788,1788,1788,1788,0
|
|
20231017,170800,1696478115,1788,1788,1788,1788,0
|
|
20231017,170700,1696478115,1788,1788,1788,1788,0
|
|
20231017,170600,1696478115,1788,1788,1788,1788,0
|
|
20231017,170500,1696478115,1788,1788,1788,1788,0
|
|
20231017,170400,1696478115,1788,1788,1788,1788,0
|
|
20231017,170300,1696478115,1788,1788,1788,1788,32977
|
|
20231017,170200,1696478115,1788,1788,1788,1788,0
|
|
20231017,170100,1696478115,1788,1788,1788,1788,0
|
|
20231017,170000,1696478115,1788,1788,1788,1788,0
|
|
20231017,165900,1696478115,1788,1788,1788,1788,0
|
|
20231017,165800,1696478115,1788,1788,1788,1788,0
|
|
20231017,165700,1696478115,1788,1788,1788,1788,0
|
|
20231017,165600,1696478115,1788,1788,1788,1788,0
|
|
20231017,165500,1696478115,1788,1788,1788,1788,0
|
|
20231017,165400,1696478115,1788,1788,1788,1788,0
|
|
20231017,165300,1696478115,1788,1788,1788,1788,0
|
|
20231017,165200,1696478115,1788,1788,1788,1788,0
|
|
20231017,165100,1696478115,1788,1788,1788,1788,0
|
|
20231017,165000,1696478115,1788,1788,1788,1788,0
|
|
20231017,164900,1696478115,1788,1788,1788,1788,0
|
|
20231017,164800,1696478115,1788,1788,1788,1788,0
|
|
20231017,164700,1696478115,1788,1788,1788,1788,0
|
|
20231017,164600,1696478115,1788,1788,1788,1788,0
|
|
20231017,164500,1696478115,1788,1788,1788,1788,0
|
|
20231017,164400,1696478115,1788,1788,1788,1788,0
|
|
20231017,164300,1696478115,1788,1788,1788,1788,0
|
|
20231017,164200,1696478115,1788,1788,1788,1788,0
|
|
20231017,164100,1696478115,1788,1788,1788,1788,0
|
|
20231017,164000,1696478115,1788,1788,1788,1788,0
|
|
20231017,163900,1696478115,1788,1788,1788,1788,0
|
|
20231017,163800,1696478115,1788,1788,1788,1788,0
|
|
20231017,163700,1696478115,1788,1788,1788,1788,0
|
|
20231017,163600,1696478115,1788,1788,1788,1788,0
|
|
20231017,163500,1696478115,1788,1788,1788,1788,0
|
|
20231017,163400,1696478115,1788,1788,1788,1788,0
|
|
20231017,163300,1696478115,1788,1788,1788,1788,32977
|
|
20231017,163200,1696478115,1788,1788,1788,1788,0
|
|
20231017,163100,1696478115,1788,1788,1788,1788,0
|
|
20231017,163000,1696478115,1788,1788,1788,1788,0
|
|
20231017,162900,1696478115,1788,1788,1788,1788,0
|
|
20231017,162800,1696478115,1788,1788,1788,1788,0
|
|
20231017,162700,1696478115,1788,1788,1788,1788,0
|
|
20231017,162600,1696478115,1788,1788,1788,1788,0
|
|
20231017,162500,1696478115,1788,1788,1788,1788,0
|
|
20231017,162400,1696478115,1788,1788,1788,1788,0
|
|
20231017,162300,1696478115,1788,1788,1788,1788,0
|
|
20231017,162200,1696478115,1788,1788,1788,1788,0
|
|
20231017,162100,1696478115,1788,1788,1788,1788,0
|
|
20231017,162000,1696478115,1788,1788,1788,1788,0
|
|
20231017,161900,1696478115,1788,1788,1788,1788,0
|
|
20231017,161800,1696478115,1788,1788,1788,1788,0
|
|
20231017,161700,1696478115,1788,1788,1788,1788,0
|
|
20231017,161600,1696478115,1788,1788,1788,1788,0
|
|
20231017,161500,1696478115,1788,1788,1788,1788,0
|
|
20231017,161400,1696478115,1788,1788,1788,1788,0
|
|
20231017,161300,1696478115,1788,1788,1788,1788,0
|
|
20231017,161200,1696478115,1788,1788,1788,1788,0
|
|
20231017,161100,1696478115,1788,1788,1788,1788,0
|
|
20231017,161000,1696478115,1788,1788,1788,1788,0
|
|
20231017,160900,1696478115,1788,1788,1788,1788,0
|
|
20231017,160800,1696478115,1788,1788,1788,1788,0
|
|
20231017,160700,1696478115,1788,1788,1788,1788,0
|
|
20231017,160600,1696478115,1788,1788,1788,1788,0
|
|
20231017,160500,1696478115,1788,1788,1788,1788,0
|
|
20231017,160400,1696478115,1788,1788,1788,1788,0
|
|
20231017,160300,1696478115,1788,1788,1788,1788,32977
|
|
20231017,160200,1696478115,1788,1788,1788,1788,0
|
|
20231017,160100,1696478115,1788,1788,1788,1788,0
|
|
20231017,160000,1696478115,1788,1788,1788,1788,0
|
|
20231017,155900,1696478115,1788,1788,1788,1788,0
|
|
20231017,155800,1696478115,1788,1788,1788,1788,0
|
|
20231017,155700,1696478115,1788,1788,1788,1788,0
|
|
20231017,155600,1696478115,1788,1788,1788,1788,0
|
|
20231017,155500,1696478115,1788,1788,1788,1788,0
|
|
20231017,155400,1696478115,1788,1788,1788,1788,0
|
|
20231017,155300,1696478115,1788,1788,1788,1788,0
|
|
20231017,155200,1696478115,1788,1788,1788,1788,0
|
|
20231017,155100,1696478115,1788,1788,1788,1788,0
|
|
20231017,155000,1696478115,1788,1788,1788,1788,0
|
|
20231017,154900,1696478115,1788,1788,1788,1788,0
|
|
20231017,154800,1696478115,1788,1788,1788,1788,0
|
|
20231017,154700,1696478115,1788,1788,1788,1788,0
|
|
20231017,154600,1696478115,1788,1788,1788,1788,0
|
|
20231017,154500,1696478115,1788,1788,1788,1788,0
|
|
20231017,154400,1696478115,1788,1788,1788,1788,0
|
|
20231017,154300,1696478115,1788,1788,1788,1788,0
|
|
20231017,154200,1696478115,1788,1788,1788,1788,0
|
|
20231017,154100,1696478115,1788,1788,1788,1788,0
|
|
20231017,154000,1696478115,1788,1788,1788,1788,0
|
|
20231017,153900,1696478115,1788,1788,1788,1788,0
|
|
20231017,153800,1696478115,1788,1788,1788,1788,0
|
|
20231017,153700,1696478115,1788,1788,1788,1788,0
|
|
20231017,153600,1696478115,1788,1788,1788,1788,0
|
|
20231017,153500,1696478115,1788,1788,1788,1788,0
|
|
20231017,153400,1696478115,1788,1788,1788,1788,0
|
|
20231017,153300,1696478115,1788,1788,1788,1788,32977
|
|
20231017,153200,1696478115,1788,1788,1788,1788,0
|
|
20231017,153100,1696478115,1788,1788,1788,1788,0
|
|
20231017,153000,1696478115,1788,1788,1788,1788,32977
|
|
20231017,152900,1637515239,1791,1791,1791,1791,0
|
|
20231017,152800,1637515239,1791,1791,1791,1791,0
|
|
20231017,152700,1637515239,1791,1791,1791,1791,0
|
|
20231017,152600,1637515239,1791,1791,1791,1791,0
|
|
20231017,152500,1637515239,1791,1791,1791,1791,0
|
|
20231017,152400,1637515239,1791,1791,1791,1791,0
|
|
20231017,152300,1637515239,1791,1791,1791,1791,0
|
|
20231017,152200,1637515239,1791,1791,1791,1791,0
|
|
20231017,152100,1637515239,1791,1791,1791,1791,0
|
|
20231017,152000,1637515239,1791,1791,1791,1791,0
|
|
20231017,151900,1637515239,1791,1793,1795,1791,3148
|
|
20231017,151800,1631871694,1792,1794,1796,1792,1355
|
|
20231017,151700,1629441581,1796,1794,1796,1794,836
|
|
20231017,151600,1627941793,1796,1795,1796,1793,2043
|
|
20231017,151500,1624275626,1795,1797,1797,1795,532
|
|
20231017,151400,1623320682,1796,1795,1797,1795,4554
|
|
20231017,151300,1615146208,1795,1795,1797,1795,1312
|
|
20231017,151200,1612790608,1797,1797,1797,1797,105
|
|
20231017,151100,1612601923,1797,1796,1797,1796,293
|
|
20231017,151000,1612075693,1796,1797,1797,1792,3210
|
|
20231017,150900,1606317189,1796,1794,1796,1793,12116
|
|
20231017,150800,1584578772,1795,1795,1795,1795,523
|
|
20231017,150700,1583639987,1795,1796,1796,1793,2130
|
|
20231017,150600,1579820635,1792,1795,1796,1792,1213
|
|
20231017,150500,1577644346,1795,1794,1795,1791,1501
|
|
20231017,150400,1574955907,1796,1794,1796,1794,69
|
|
20231017,150300,1574832089,1796,1796,1796,1790,102
|
|
20231017,150200,1574649497,1796,1797,1797,1790,3
|
|
20231017,150100,1574644114,1797,1792,1797,1790,5340
|
|
20231017,150000,1565083584,1791,1796,1796,1791,739
|
|
20231017,145900,1563758092,1795,1797,1797,1795,114
|
|
20231017,145800,1563553351,1794,1796,1798,1794,3860
|
|
20231017,145700,1556620310,1796,1796,1796,1796,1
|
|
20231017,145600,1556618514,1796,1795,1796,1790,40225
|
|
20231017,145500,1484614578,1796,1791,1796,1790,674
|
|
20231017,145400,1483407979,1789,1791,1796,1789,35241
|
|
20231017,145300,1420295849,1795,1795,1795,1795,34
|
|
20231017,145200,1420234819,1795,1790,1795,1789,12047
|
|
20231017,145100,1398670159,1790,1789,1790,1789,450
|
|
20231017,145000,1397864909,1789,1789,1789,1789,10
|
|
20231017,144900,1397847019,1789,1795,1795,1788,632
|
|
20231017,144800,1396716956,1795,1794,1795,1788,22221
|
|
20231017,144700,1356952020,1794,1796,1796,1794,1030
|
|
20231017,144600,1355103669,1796,1795,1797,1795,134
|
|
20231017,144500,1354863037,1795,1798,1798,1795,128
|
|
20231017,144400,1354633167,1798,1797,1798,1796,779
|
|
20231017,144300,1353233328,1797,1797,1797,1796,346
|
|
20231017,144200,1352611573,1797,1797,1797,1797,860
|
|
20231017,144100,1351066153,1797,1794,1797,1793,205
|
|
20231017,144000,1350698484,1793,1797,1797,1793,5215
|
|
20231017,143900,1341327780,1794,1797,1797,1794,220
|
|
20231017,143800,1340932486,1797,1797,1797,1795,28
|
|
20231017,143700,1340882222,1794,1797,1797,1794,2006
|
|
20231017,143600,1337282797,1795,1795,1795,1795,103
|
|
20231017,143500,1337097912,1795,1795,1795,1795,250
|
|
20231017,143400,1336649162,1797,1797,1797,1797,0
|
|
20231017,143300,1336649162,1797,1797,1797,1797,305
|
|
20231017,143200,1336101077,1797,1797,1797,1795,250
|
|
20231017,143100,1335651893,1797,1797,1797,1797,133
|
|
20231017,143000,1335412892,1797,1797,1797,1795,613
|
|
20231017,142900,1334312169,1797,1797,1797,1797,593
|
|
20231017,142800,1333246548,1797,1797,1797,1797,600
|
|
20231017,142700,1332168348,1797,1796,1797,1796,126
|
|
20231017,142600,1331941956,1796,1797,1797,1796,219
|
|
20231017,142500,1331548432,1797,1797,1797,1797,20
|
|
20231017,142400,1331512492,1797,1797,1798,1797,1192
|
|
20231017,142300,1329370358,1798,1797,1798,1797,223
|
|
20231017,142200,1328969626,1797,1798,1798,1797,150
|
|
20231017,142100,1328700026,1798,1798,1798,1798,1
|
|
20231017,142000,1328698228,1798,1794,1798,1794,7844
|
|
20231017,141900,1314626088,1794,1794,1794,1794,57
|
|
20231017,141800,1314523830,1797,1797,1797,1797,33
|
|
20231017,141700,1314464529,1798,1798,1798,1798,31
|
|
20231017,141600,1314408791,1798,1798,1798,1798,1
|
|
20231017,141500,1314406993,1799,1798,1799,1797,1370
|
|
20231017,141400,1311945090,1799,1799,1799,1799,2
|
|
20231017,141300,1311941492,1799,1799,1799,1799,10
|
|
20231017,141200,1311923502,1800,1801,1801,1790,27592
|
|
20231017,141100,1262473736,1799,1799,1799,1799,150
|
|
20231017,141000,1262203886,1799,1799,1799,1799,0
|
|
20231017,140900,1262203886,1799,1799,1799,1799,1537
|
|
20231017,140800,1259438823,1799,1799,1799,1799,28
|
|
20231017,140700,1259388451,1799,1796,1799,1796,107
|
|
20231017,140600,1259196258,1795,1799,1799,1795,4028
|
|
20231017,140500,1251964057,1799,1800,1800,1799,1066
|
|
20231017,140400,1250045708,1800,1798,1800,1797,3213
|
|
20231017,140300,1244265769,1797,1799,1799,1797,723
|
|
20231017,140200,1242965228,1799,1799,1799,1799,1
|
|
20231017,140100,1242963429,1799,1796,1799,1796,493
|
|
20231017,140000,1242077998,1796,1799,1799,1796,5721
|
|
20231017,135900,1231802162,1798,1798,1798,1798,4
|
|
20231017,135800,1231794970,1798,1796,1798,1796,4030
|
|
20231017,135700,1224554050,1798,1797,1798,1796,1530
|
|
20231017,135600,1221805193,1798,1798,1798,1798,541
|
|
20231017,135500,1220832475,1798,1798,1798,1798,150
|
|
20231017,135400,1220562775,1797,1799,1799,1797,3000
|
|
20231017,135300,1215171676,1800,1800,1800,1799,2505
|
|
20231017,135200,1210664100,1800,1802,1802,1800,894
|
|
20231017,135100,1209053230,1802,1802,1803,1801,2205
|
|
20231017,135000,1205080948,1802,1803,1803,1802,547
|
|
20231017,134900,1204095253,1801,1803,1803,1801,1100
|
|
20231017,134800,1202113886,1803,1803,1803,1803,10
|
|
20231017,134700,1202095856,1803,1802,1803,1799,61
|
|
20231017,134600,1201986110,1803,1799,1803,1798,3588
|
|
20231017,134500,1195533757,1799,1799,1799,1799,0
|
|
20231017,134400,1195533757,1799,1799,1799,1799,0
|
|
20231017,134300,1195533757,1799,1799,1799,1799,288
|
|
20231017,134200,1195015645,1802,1803,1803,1802,11
|
|
20231017,134100,1194995813,1803,1800,1803,1800,278
|
|
20231017,134000,1194495183,1801,1800,1801,1797,13015
|
|
20231017,133900,1171091564,1799,1799,1799,1799,3323
|
|
20231017,133800,1165113487,1798,1799,1799,1798,1090
|
|
20231017,133700,1163153410,1799,1800,1800,1799,1000
|
|
20231017,133600,1161354409,1801,1801,1801,1801,100
|
|
20231017,133500,1161174309,1801,1802,1802,1801,110
|
|
20231017,133400,1160976099,1802,1800,1802,1800,28
|
|
20231017,133300,1160925697,1802,1799,1802,1799,756
|
|
20231017,133200,1159565650,1799,1802,1802,1799,5
|
|
20231017,133100,1159556652,1800,1800,1800,1800,1550
|
|
20231017,133000,1156766652,1800,1802,1802,1800,1096
|
|
20231017,132900,1154793219,1802,1802,1802,1802,1906
|
|
20231017,132800,1151358607,1803,1802,1803,1802,1021
|
|
20231017,132700,1149518745,1803,1803,1803,1802,873
|
|
20231017,132600,1147944890,1803,1803,1803,1803,1
|
|
20231017,132500,1147943087,1803,1805,1805,1803,829
|
|
20231017,132400,1146447409,1805,1804,1805,1804,4571
|
|
20231017,132300,1138198986,1804,1804,1804,1804,114
|
|
20231017,132200,1137993330,1804,1804,1804,1804,331
|
|
20231017,132100,1137396206,1804,1804,1804,1804,3
|
|
20231017,132000,1137390794,1804,1804,1804,1804,5
|
|
20231017,131900,1137381774,1804,1804,1804,1804,113
|
|
20231017,131800,1137177922,1804,1803,1804,1803,2514
|
|
20231017,131700,1132644030,1803,1800,1803,1799,11427
|
|
20231017,131600,1112056014,1800,1801,1801,1800,7572
|
|
20231017,131500,1098424327,1801,1801,1801,1801,21
|
|
20231017,131400,1098386506,1801,1802,1802,1801,7147
|
|
20231017,131300,1085513480,1803,1803,1803,1803,0
|
|
20231017,131200,1085513480,1803,1803,1803,1803,189
|
|
20231017,131100,1085172713,1803,1804,1804,1803,110
|
|
20231017,131000,1084974283,1804,1803,1804,1803,285
|
|
20231017,130900,1084460148,1803,1802,1803,1802,492
|
|
20231017,130800,1083573286,1802,1802,1802,1802,207
|
|
20231017,130700,1083200272,1802,1801,1802,1801,205
|
|
20231017,130600,1082830867,1801,1801,1801,1801,683
|
|
20231017,130500,1081600784,1801,1802,1802,1801,3000
|
|
20231017,130400,1076196423,1802,1802,1802,1802,100
|
|
20231017,130300,1076016223,1802,1803,1803,1802,4092
|
|
20231017,130200,1068639201,1803,1803,1803,1803,1
|
|
20231017,130100,1068637398,1805,1805,1805,1805,50
|
|
20231017,130000,1068547148,1805,1805,1805,1802,1851
|
|
20231017,125900,1065208396,1805,1805,1805,1805,31
|
|
20231017,125800,1065152441,1805,1805,1805,1805,0
|
|
20231017,125700,1065152441,1805,1805,1805,1805,213
|
|
20231017,125600,1064767976,1806,1805,1806,1805,1207
|
|
20231017,125500,1062589335,1804,1805,1805,1804,61
|
|
20231017,125400,1062479289,1805,1804,1805,1804,1013
|
|
20231017,125300,1060650825,1804,1804,1804,1804,1498
|
|
20231017,125200,1057948433,1804,1804,1804,1804,1410
|
|
20231017,125100,1055404793,1803,1802,1803,1802,179
|
|
20231017,125000,1055082110,1803,1802,1803,1802,1001
|
|
20231017,124900,1053277308,1802,1801,1802,1801,1090
|
|
20231017,124800,1051313316,1801,1802,1802,1801,1165
|
|
20231017,124700,1049215015,1802,1802,1802,1802,3020
|
|
20231017,124600,1043772975,1802,1805,1805,1802,1404
|
|
20231017,124500,1041239387,1805,1805,1806,1805,1127
|
|
20231017,124400,1039205148,1805,1805,1806,1805,172
|
|
20231017,124300,1038894686,1805,1805,1807,1805,11
|
|
20231017,124200,1038874820,1807,1806,1807,1801,271
|
|
20231017,124100,1038386089,1805,1805,1806,1804,782
|
|
20231017,124000,1036975140,1807,1807,1808,1804,1961
|
|
20231017,123900,1033431506,1807,1804,1807,1804,3666
|
|
20231017,123800,1026810230,1805,1804,1805,1799,7933
|
|
20231017,123700,1012494578,1804,1798,1804,1798,13589
|
|
20231017,123600,988037025,1797,1797,1797,1797,1500
|
|
20231017,123500,985341525,1797,1797,1797,1797,51
|
|
20231017,123400,985249878,1795,1795,1796,1795,2011
|
|
20231017,123300,981640116,1795,1795,1795,1795,12
|
|
20231017,123200,981618576,1796,1796,1796,1796,44
|
|
20231017,123100,981539552,1795,1795,1795,1794,1377
|
|
20231017,123000,979068837,1795,1795,1795,1795,10
|
|
20231017,122900,979050887,1794,1795,1795,1794,1118
|
|
20231017,122800,977044767,1795,1795,1795,1795,215
|
|
20231017,122700,976658842,1795,1795,1795,1795,26
|
|
20231017,122600,976612172,1795,1795,1795,1795,202
|
|
20231017,122500,976249582,1796,1796,1796,1796,1
|
|
20231017,122400,976247786,1795,1796,1796,1795,213
|
|
20231017,122300,975865410,1796,1797,1797,1796,1557
|
|
20231017,122200,973068988,1797,1799,1799,1797,1181
|
|
20231017,122100,970945989,1799,1799,1799,1799,905
|
|
20231017,122000,969317894,1800,1800,1801,1800,2318
|
|
20231017,121900,965143494,1797,1800,1800,1797,1015
|
|
20231017,121800,963319194,1800,1800,1800,1800,6635
|
|
20231017,121700,951376194,1800,1800,1800,1800,103
|
|
20231017,121600,951190794,1800,1800,1800,1800,4
|
|
20231017,121500,951183594,1800,1799,1800,1797,1969
|
|
20231017,121400,947643363,1799,1799,1799,1799,9
|
|
20231017,121300,947627172,1799,1799,1799,1799,332
|
|
20231017,121200,947029904,1799,1800,1800,1799,200
|
|
20231017,121100,946670006,1800,1801,1801,1800,2141
|
|
20231017,121000,942814067,1801,1803,1803,1801,46
|
|
20231017,120900,942731145,1803,1803,1803,1803,3
|
|
20231017,120800,942725736,1804,1804,1804,1804,0
|
|
20231017,120700,942725736,1804,1805,1805,1804,42
|
|
20231017,120600,942649958,1805,1804,1805,1804,68
|
|
20231017,120500,942527224,1805,1804,1805,1804,642
|
|
20231017,120400,941368824,1803,1803,1803,1803,297
|
|
20231017,120300,940833333,1801,1801,1801,1801,0
|
|
20231017,120200,940833333,1801,1801,1801,1801,465
|
|
20231017,120100,939995868,1801,1798,1801,1798,5173
|
|
20231017,120000,930694518,1798,1798,1798,1797,429
|
|
20231017,115900,929923177,1799,1799,1799,1799,11
|
|
20231017,115800,929903388,1799,1799,1799,1799,102
|
|
20231017,115700,929719890,1798,1798,1798,1798,239
|
|
20231017,115600,929290168,1799,1799,1799,1799,47
|
|
20231017,115500,929205615,1799,1799,1799,1799,118
|
|
20231017,115400,928993333,1799,1799,1799,1799,1
|
|
20231017,115300,928991534,1799,1799,1799,1799,300
|
|
20231017,115200,928451834,1799,1799,1799,1799,100
|
|
20231017,115100,928271934,1798,1798,1798,1798,1
|
|
20231017,115000,928270136,1798,1798,1799,1798,182
|
|
20231017,114900,927942879,1799,1799,1799,1798,3535
|
|
20231017,114800,921586140,1800,1800,1800,1799,16
|
|
20231017,114700,921557349,1800,1801,1801,1800,1807
|
|
20231017,114600,918304732,1801,1801,1801,1801,4
|
|
20231017,114500,918297528,1800,1800,1800,1800,1502
|
|
20231017,114400,915593928,1800,1800,1805,1800,104
|
|
20231017,114300,915406723,1800,1800,1805,1800,1600
|
|
20231017,114200,912522581,1801,1800,1801,1800,1272
|
|
20231017,114100,910232697,1801,1801,1801,1800,3430
|
|
20231017,114000,904055268,1802,1802,1802,1802,181
|
|
20231017,113900,903729106,1802,1802,1802,1802,1640
|
|
20231017,113800,900773826,1802,1802,1802,1802,3
|
|
20231017,113700,900768420,1802,1802,1805,1802,14
|
|
20231017,113600,900743156,1805,1805,1805,1801,15
|
|
20231017,113500,900716088,1805,1801,1805,1801,4929
|
|
20231017,113400,891826906,1801,1801,1801,1801,2
|
|
20231017,113300,891823304,1801,1801,1801,1801,2
|
|
20231017,113200,891819702,1802,1802,1802,1802,1
|
|
20231017,113100,891817900,1802,1802,1802,1802,1363
|
|
20231017,113000,889361774,1802,1801,1802,1801,13
|
|
20231017,112900,889338360,1801,1802,1802,1801,765
|
|
20231017,112800,887959995,1804,1804,1804,1804,26
|
|
20231017,112700,887913091,1804,1804,1804,1804,0
|
|
20231017,112600,887913091,1804,1805,1805,1804,1637
|
|
20231017,112500,884959942,1805,1802,1805,1802,24
|
|
20231017,112400,884916665,1802,1802,1802,1802,8
|
|
20231017,112300,884902249,1802,1802,1802,1802,436
|
|
20231017,112200,884116577,1803,1803,1803,1803,578
|
|
20231017,112100,883074443,1803,1804,1804,1803,508
|
|
20231017,112000,882158513,1804,1803,1804,1803,14
|
|
20231017,111900,882133265,1803,1804,1805,1803,170
|
|
20231017,111800,881826730,1804,1804,1804,1804,26
|
|
20231017,111700,881779826,1806,1803,1806,1803,256
|
|
20231017,111600,881318243,1806,1806,1807,1805,413
|
|
20231017,111500,880572166,1806,1803,1806,1803,14
|
|
20231017,111400,880546918,1803,1803,1803,1803,0
|
|
20231017,111300,880546918,1803,1803,1803,1803,2031
|
|
20231017,111200,876885025,1803,1807,1807,1803,601
|
|
20231017,111100,875799422,1803,1803,1806,1803,629
|
|
20231017,111000,874665332,1803,1803,1803,1803,0
|
|
20231017,110900,874665332,1803,1803,1803,1803,50
|
|
20231017,110800,874575182,1803,1803,1803,1803,429
|
|
20231017,110700,873801695,1807,1806,1807,1803,6211
|
|
20231017,110600,862583743,1805,1803,1805,1803,1092
|
|
20231017,110500,860613219,1803,1802,1803,1802,502
|
|
20231017,110400,859708613,1802,1803,1803,1802,5798
|
|
20231017,110300,849259891,1802,1802,1802,1802,11
|
|
20231017,110200,849240069,1803,1803,1803,1803,40
|
|
20231017,110100,849167949,1803,1804,1804,1803,400
|
|
20231017,110000,848446649,1804,1804,1804,1804,1
|
|
20231017,105900,848444845,1802,1802,1802,1802,697
|
|
20231017,105800,847188851,1802,1805,1805,1802,512
|
|
20231017,105700,846266188,1805,1805,1805,1805,1
|
|
20231017,105600,846264383,1802,1805,1805,1802,604
|
|
20231017,105500,845174313,1805,1805,1805,1805,405
|
|
20231017,105400,844443288,1806,1806,1806,1802,151
|
|
20231017,105300,844170742,1805,1806,1806,1805,121
|
|
20231017,105200,843952217,1806,1806,1806,1806,883
|
|
20231017,105100,842357519,1806,1806,1806,1806,64
|
|
20231017,105000,842241935,1806,1805,1806,1805,576
|
|
20231017,104900,841202252,1806,1801,1806,1801,182
|
|
20231017,104800,840873730,1800,1805,1806,1799,1046
|
|
20231017,104700,838987047,1805,1797,1805,1797,4359
|
|
20231017,104600,831120706,1797,1795,1797,1795,184
|
|
20231017,104500,830790412,1793,1801,1803,1793,20961
|
|
20231017,104400,793123375,1801,1800,1801,1800,319
|
|
20231017,104300,792549158,1801,1802,1802,1801,2984
|
|
20231017,104200,787172625,1801,1801,1801,1800,3812
|
|
20231017,104100,780307718,1801,1801,1801,1801,220
|
|
20231017,104000,779911498,1801,1797,1801,1797,3355
|
|
20231017,103900,773872467,1796,1797,1797,1796,1270
|
|
20231017,103800,771591531,1797,1796,1797,1796,6159
|
|
20231017,103700,760523856,1796,1797,1797,1796,60
|
|
20231017,103600,760416086,1797,1797,1797,1796,63
|
|
20231017,103500,760302883,1797,1797,1797,1797,914
|
|
20231017,103400,758660425,1796,1796,1796,1796,310
|
|
20231017,103300,758103665,1796,1796,1796,1796,1194
|
|
20231017,103200,755959241,1795,1795,1795,1795,1058
|
|
20231017,103100,754060131,1795,1796,1796,1795,1758
|
|
20231017,103000,750902766,1796,1796,1796,1796,302
|
|
20231017,102900,750360374,1800,1797,1800,1797,7829
|
|
20231017,102800,736281539,1798,1795,1798,1795,672
|
|
20231017,102700,735073307,1795,1795,1795,1795,52
|
|
20231017,102600,734979967,1794,1789,1795,1789,7556
|
|
20231017,102500,721442091,1788,1784,1788,1784,1571
|
|
20231017,102400,718637424,1784,1783,1784,1783,600
|
|
20231017,102300,717567524,1783,1783,1785,1783,3018
|
|
20231017,102200,712181428,1783,1785,1785,1783,13700
|
|
20231017,102100,687751737,1784,1785,1785,1784,3560
|
|
20231017,102000,681400479,1783,1783,1783,1783,200
|
|
20231017,101900,681043879,1783,1785,1786,1783,3117
|
|
20231017,101800,675482925,1785,1785,1785,1784,6192
|
|
20231017,101700,664432475,1785,1786,1786,1785,1159
|
|
20231017,101600,662362515,1786,1786,1786,1785,2551
|
|
20231017,101500,657808429,1786,1786,1786,1785,2173
|
|
20231017,101400,653928392,1786,1786,1786,1786,274
|
|
20231017,101300,653439028,1786,1789,1789,1785,1942
|
|
20231017,101200,649970357,1790,1790,1790,1790,248
|
|
20231017,101100,649526437,1790,1790,1790,1790,328
|
|
20231017,101000,648939317,1792,1795,1795,1792,887
|
|
20231017,100900,647348054,1795,1785,1795,1785,7353
|
|
20231017,100800,634220956,1785,1795,1795,1785,9172
|
|
20231017,100700,617818156,1795,1800,1800,1795,2441
|
|
20231017,100600,613430691,1800,1801,1801,1800,2728
|
|
20231017,100500,608518063,1800,1795,1800,1795,1465
|
|
20231017,100400,605883213,1800,1800,1800,1795,1110
|
|
20231017,100300,603885265,1800,1799,1800,1798,1879
|
|
20231017,100200,600505267,1799,1799,1800,1799,677
|
|
20231017,100100,599287343,1800,1798,1800,1798,1812
|
|
20231017,100000,596027916,1798,1792,1799,1790,5747
|
|
20231017,095900,585724631,1790,1787,1790,1785,4110
|
|
20231017,095800,578374095,1787,1787,1787,1786,1463
|
|
20231017,095700,575759824,1787,1784,1787,1784,25421
|
|
20231017,095600,530380208,1786,1787,1787,1784,5271
|
|
20231017,095500,520967169,1787,1788,1788,1787,3344
|
|
20231017,095400,514989338,1788,1788,1789,1788,13806
|
|
20231017,095300,490304010,1788,1789,1790,1788,8029
|
|
20231017,095200,475938297,1789,1790,1790,1789,1912
|
|
20231017,095100,472517197,1791,1791,1791,1791,1510
|
|
20231017,095000,469812787,1791,1792,1793,1789,2105
|
|
20231017,094900,466046421,1793,1791,1794,1790,1084
|
|
20231017,094800,464105742,1791,1791,1795,1791,1019
|
|
20231017,094700,462280705,1791,1791,1798,1791,301
|
|
20231017,094600,461741607,1789,1790,1791,1789,6339
|
|
20231017,094500,450394189,1790,1792,1792,1790,609
|
|
20231017,094400,449303596,1791,1790,1791,1790,3841
|
|
20231017,094300,442426973,1790,1789,1791,1789,3783
|
|
20231017,094200,435657555,1789,1799,1799,1789,5171
|
|
20231017,094100,426403037,1790,1793,1799,1790,8113
|
|
20231017,094000,411863391,1793,1799,1799,1793,2818
|
|
20231017,093900,406808609,1794,1800,1800,1794,2940
|
|
20231017,093800,401532125,1800,1796,1800,1796,48
|
|
20231017,093700,401445853,1795,1801,1801,1795,5919
|
|
20231017,093600,390811914,1801,1800,1801,1800,1551
|
|
20231017,093500,388020113,1800,1802,1802,1800,2413
|
|
20231017,093400,383675139,1802,1804,1804,1801,1090
|
|
20231017,093300,381711279,1804,1805,1805,1804,715
|
|
20231017,093200,380421394,1805,1804,1805,1804,1898
|
|
20231017,093100,376996914,1804,1804,1805,1804,693
|
|
20231017,093000,375746639,1804,1801,1804,1801,2447
|
|
20231017,092900,371335608,1801,1801,1801,1800,109
|
|
20231017,092800,371139349,1797,1797,1798,1796,1910
|
|
20231017,092700,367708186,1796,1798,1802,1796,3221
|
|
20231017,092600,361920382,1797,1802,1802,1797,2384
|
|
20231017,092500,357628250,1804,1803,1804,1795,5982
|
|
20231017,092400,346866943,1803,1803,1804,1803,782
|
|
20231017,092300,345456302,1803,1804,1805,1803,2289
|
|
20231017,092200,341327003,1802,1801,1804,1801,9867
|
|
20231017,092100,323542940,1801,1800,1801,1800,3010
|
|
20231017,092000,318123921,1800,1799,1800,1799,455
|
|
20231017,091900,317304951,1795,1796,1796,1795,2372
|
|
20231017,091800,313046797,1796,1800,1800,1795,6867
|
|
20231017,091700,300705642,1801,1802,1803,1800,2003
|
|
20231017,091600,297095375,1802,1800,1803,1800,89
|
|
20231017,091500,296934991,1800,1802,1802,1800,13042
|
|
20231017,091400,273459251,1802,1800,1802,1800,1520
|
|
20231017,091300,270722971,1800,1801,1801,1799,2308
|
|
20231017,091200,266568862,1805,1805,1807,1802,4562
|
|
20231017,091100,258336528,1805,1805,1807,1805,1513
|
|
20231017,091000,255605553,1799,1799,1805,1798,13528
|
|
20231017,090900,231272144,1799,1799,1800,1799,970
|
|
20231017,090800,229526312,1798,1789,1801,1788,9537
|
|
20231017,090700,212411158,1794,1793,1794,1788,16014
|
|
20231017,090600,183741523,1793,1793,1793,1792,7702
|
|
20231017,090500,169938507,1793,1793,1796,1792,2922
|
|
20231017,090400,164698108,1793,1799,1800,1793,11326
|
|
20231017,090300,144355195,1799,1807,1807,1798,10861
|
|
20231017,090200,124796745,1801,1818,1819,1801,19930
|
|
20231017,090100,88776655,1819,1807,1819,1807,10111
|
|
20231017,090000,70454637,1807,1799,1807,1794,39154
|