605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,190200,1733811319,1724,1724,1724,1724,31296
|
|
20231019,190100,1733811319,1724,1724,1724,1724,0
|
|
20231019,190000,1733811319,1724,1724,1724,1724,0
|
|
20231019,185900,1733811319,1724,1724,1724,1724,0
|
|
20231019,185800,1733811319,1724,1724,1724,1724,0
|
|
20231019,185700,1733811319,1724,1724,1724,1724,0
|
|
20231019,185600,1733811319,1724,1724,1724,1724,0
|
|
20231019,185500,1733811319,1724,1724,1724,1724,0
|
|
20231019,185400,1733811319,1724,1724,1724,1724,0
|
|
20231019,185300,1733811319,1724,1724,1724,1724,0
|
|
20231019,185200,1733811319,1724,1724,1724,1724,0
|
|
20231019,185100,1733811319,1724,1724,1724,1724,0
|
|
20231019,185000,1733811319,1724,1724,1724,1724,0
|
|
20231019,184900,1733811319,1724,1724,1724,1724,0
|
|
20231019,184800,1733811319,1724,1724,1724,1724,0
|
|
20231019,184700,1733811319,1724,1724,1724,1724,0
|
|
20231019,184600,1733811319,1724,1724,1724,1724,0
|
|
20231019,184500,1733811319,1724,1724,1724,1724,0
|
|
20231019,184400,1733811319,1724,1724,1724,1724,0
|
|
20231019,184300,1733811319,1724,1724,1724,1724,0
|
|
20231019,184200,1733811319,1724,1724,1724,1724,0
|
|
20231019,184100,1733811319,1724,1724,1724,1724,0
|
|
20231019,184000,1733811319,1724,1724,1724,1724,0
|
|
20231019,183900,1733811319,1724,1724,1724,1724,0
|
|
20231019,183800,1733811319,1724,1724,1724,1724,0
|
|
20231019,183700,1733811319,1724,1724,1724,1724,0
|
|
20231019,183600,1733811319,1724,1724,1724,1724,0
|
|
20231019,183500,1733811319,1724,1724,1724,1724,0
|
|
20231019,183400,1733811319,1724,1724,1724,1724,0
|
|
20231019,183300,1733811319,1724,1724,1724,1724,0
|
|
20231019,183200,1733811319,1724,1724,1724,1724,31296
|
|
20231019,183100,1733811319,1724,1724,1724,1724,0
|
|
20231019,183000,1733811319,1724,1724,1724,1724,0
|
|
20231019,182900,1733811319,1724,1724,1724,1724,0
|
|
20231019,182800,1733811319,1724,1724,1724,1724,0
|
|
20231019,182700,1733811319,1724,1724,1724,1724,0
|
|
20231019,182600,1733811319,1724,1724,1724,1724,0
|
|
20231019,182500,1733811319,1724,1724,1724,1724,0
|
|
20231019,182400,1733811319,1724,1724,1724,1724,0
|
|
20231019,182300,1733811319,1724,1724,1724,1724,0
|
|
20231019,182200,1733811319,1724,1724,1724,1724,0
|
|
20231019,182100,1733811319,1724,1724,1724,1724,0
|
|
20231019,182000,1733811319,1724,1724,1724,1724,0
|
|
20231019,181900,1733811319,1724,1724,1724,1724,0
|
|
20231019,181800,1733811319,1724,1724,1724,1724,0
|
|
20231019,181700,1733811319,1724,1724,1724,1724,0
|
|
20231019,181600,1733811319,1724,1724,1724,1724,0
|
|
20231019,181500,1733811319,1724,1724,1724,1724,0
|
|
20231019,181400,1733811319,1724,1724,1724,1724,0
|
|
20231019,181300,1733811319,1724,1724,1724,1724,0
|
|
20231019,181200,1733811319,1724,1724,1724,1724,0
|
|
20231019,181100,1733811319,1724,1724,1724,1724,0
|
|
20231019,181000,1733811319,1724,1724,1724,1724,0
|
|
20231019,180900,1733811319,1724,1724,1724,1724,0
|
|
20231019,180800,1733811319,1724,1724,1724,1724,0
|
|
20231019,180700,1733811319,1724,1724,1724,1724,0
|
|
20231019,180600,1733811319,1724,1724,1724,1724,0
|
|
20231019,180500,1733811319,1724,1724,1724,1724,0
|
|
20231019,180400,1733811319,1724,1724,1724,1724,0
|
|
20231019,180300,1733811319,1724,1724,1724,1724,0
|
|
20231019,180200,1733811319,1724,1724,1724,1724,31296
|
|
20231019,180100,1733811319,1724,1724,1724,1724,0
|
|
20231019,180000,1733811319,1724,1724,1724,1724,0
|
|
20231019,175900,1733811319,1724,1724,1724,1724,0
|
|
20231019,175800,1733811319,1724,1724,1724,1724,0
|
|
20231019,175700,1733811319,1724,1724,1724,1724,0
|
|
20231019,175600,1733811319,1724,1724,1724,1724,0
|
|
20231019,175500,1733811319,1724,1724,1724,1724,0
|
|
20231019,175400,1733811319,1724,1724,1724,1724,0
|
|
20231019,175300,1733811319,1724,1724,1724,1724,0
|
|
20231019,175200,1733811319,1724,1724,1724,1724,0
|
|
20231019,175100,1733811319,1724,1724,1724,1724,0
|
|
20231019,175000,1733811319,1724,1724,1724,1724,0
|
|
20231019,174900,1733811319,1724,1724,1724,1724,0
|
|
20231019,174800,1733811319,1724,1724,1724,1724,0
|
|
20231019,174700,1733811319,1724,1724,1724,1724,0
|
|
20231019,174600,1733811319,1724,1724,1724,1724,0
|
|
20231019,174500,1733811319,1724,1724,1724,1724,0
|
|
20231019,174400,1733811319,1724,1724,1724,1724,0
|
|
20231019,174300,1733811319,1724,1724,1724,1724,0
|
|
20231019,174200,1733811319,1724,1724,1724,1724,0
|
|
20231019,174100,1733811319,1724,1724,1724,1724,0
|
|
20231019,174000,1733811319,1724,1724,1724,1724,0
|
|
20231019,173900,1733811319,1724,1724,1724,1724,0
|
|
20231019,173800,1733811319,1724,1724,1724,1724,0
|
|
20231019,173700,1733811319,1724,1724,1724,1724,0
|
|
20231019,173600,1733811319,1724,1724,1724,1724,0
|
|
20231019,173500,1733811319,1724,1724,1724,1724,0
|
|
20231019,173400,1733811319,1724,1724,1724,1724,0
|
|
20231019,173300,1733811319,1724,1724,1724,1724,0
|
|
20231019,173200,1733811319,1724,1724,1724,1724,31296
|
|
20231019,173100,1733811319,1724,1724,1724,1724,0
|
|
20231019,173000,1733811319,1724,1724,1724,1724,0
|
|
20231019,172900,1733811319,1724,1724,1724,1724,0
|
|
20231019,172800,1733811319,1724,1724,1724,1724,0
|
|
20231019,172700,1733811319,1724,1724,1724,1724,0
|
|
20231019,172600,1733811319,1724,1724,1724,1724,0
|
|
20231019,172500,1733811319,1724,1724,1724,1724,0
|
|
20231019,172400,1733811319,1724,1724,1724,1724,0
|
|
20231019,172300,1733811319,1724,1724,1724,1724,0
|
|
20231019,172200,1733811319,1724,1724,1724,1724,0
|
|
20231019,172100,1733811319,1724,1724,1724,1724,0
|
|
20231019,172000,1733811319,1724,1724,1724,1724,0
|
|
20231019,171900,1733811319,1724,1724,1724,1724,0
|
|
20231019,171800,1733811319,1724,1724,1724,1724,0
|
|
20231019,171700,1733811319,1724,1724,1724,1724,0
|
|
20231019,171600,1733811319,1724,1724,1724,1724,0
|
|
20231019,171500,1733811319,1724,1724,1724,1724,0
|
|
20231019,171400,1733811319,1724,1724,1724,1724,0
|
|
20231019,171300,1733811319,1724,1724,1724,1724,0
|
|
20231019,171200,1733811319,1724,1724,1724,1724,0
|
|
20231019,171100,1733811319,1724,1724,1724,1724,0
|
|
20231019,171000,1733811319,1724,1724,1724,1724,0
|
|
20231019,170900,1733811319,1724,1724,1724,1724,0
|
|
20231019,170800,1733811319,1724,1724,1724,1724,0
|
|
20231019,170700,1733811319,1724,1724,1724,1724,0
|
|
20231019,170600,1733811319,1724,1724,1724,1724,0
|
|
20231019,170500,1733811319,1724,1724,1724,1724,0
|
|
20231019,170400,1733811319,1724,1724,1724,1724,0
|
|
20231019,170300,1733811319,1724,1724,1724,1724,0
|
|
20231019,170200,1733811319,1724,1724,1724,1724,31296
|
|
20231019,170100,1733811319,1724,1724,1724,1724,0
|
|
20231019,170000,1733811319,1724,1724,1724,1724,0
|
|
20231019,165900,1733811319,1724,1724,1724,1724,0
|
|
20231019,165800,1733811319,1724,1724,1724,1724,0
|
|
20231019,165700,1733811319,1724,1724,1724,1724,0
|
|
20231019,165600,1733811319,1724,1724,1724,1724,0
|
|
20231019,165500,1733811319,1724,1724,1724,1724,0
|
|
20231019,165400,1733811319,1724,1724,1724,1724,0
|
|
20231019,165300,1733811319,1724,1724,1724,1724,0
|
|
20231019,165200,1733811319,1724,1724,1724,1724,0
|
|
20231019,165100,1733811319,1724,1724,1724,1724,0
|
|
20231019,165000,1733811319,1724,1724,1724,1724,0
|
|
20231019,164900,1733811319,1724,1724,1724,1724,0
|
|
20231019,164800,1733811319,1724,1724,1724,1724,0
|
|
20231019,164700,1733811319,1724,1724,1724,1724,0
|
|
20231019,164600,1733811319,1724,1724,1724,1724,0
|
|
20231019,164500,1733811319,1724,1724,1724,1724,0
|
|
20231019,164400,1733811319,1724,1724,1724,1724,0
|
|
20231019,164300,1733811319,1724,1724,1724,1724,0
|
|
20231019,164200,1733811319,1724,1724,1724,1724,0
|
|
20231019,164100,1733811319,1724,1724,1724,1724,0
|
|
20231019,164000,1733811319,1724,1724,1724,1724,0
|
|
20231019,163900,1733811319,1724,1724,1724,1724,0
|
|
20231019,163800,1733811319,1724,1724,1724,1724,0
|
|
20231019,163700,1733811319,1724,1724,1724,1724,0
|
|
20231019,163600,1733811319,1724,1724,1724,1724,0
|
|
20231019,163500,1733811319,1724,1724,1724,1724,0
|
|
20231019,163400,1733811319,1724,1724,1724,1724,0
|
|
20231019,163300,1733811319,1724,1724,1724,1724,0
|
|
20231019,163200,1733811319,1724,1724,1724,1724,31296
|
|
20231019,163100,1733811319,1724,1724,1724,1724,0
|
|
20231019,163000,1733811319,1724,1724,1724,1724,0
|
|
20231019,162900,1733811319,1724,1724,1724,1724,0
|
|
20231019,162800,1733811319,1724,1724,1724,1724,0
|
|
20231019,162700,1733811319,1724,1724,1724,1724,0
|
|
20231019,162600,1733811319,1724,1724,1724,1724,0
|
|
20231019,162500,1733811319,1724,1724,1724,1724,0
|
|
20231019,162400,1733811319,1724,1724,1724,1724,0
|
|
20231019,162300,1733811319,1724,1724,1724,1724,0
|
|
20231019,162200,1733811319,1724,1724,1724,1724,0
|
|
20231019,162100,1733811319,1724,1724,1724,1724,0
|
|
20231019,162000,1733811319,1724,1724,1724,1724,0
|
|
20231019,161900,1733811319,1724,1724,1724,1724,0
|
|
20231019,161800,1733811319,1724,1724,1724,1724,0
|
|
20231019,161700,1733811319,1724,1724,1724,1724,0
|
|
20231019,161600,1733811319,1724,1724,1724,1724,0
|
|
20231019,161500,1733811319,1724,1724,1724,1724,0
|
|
20231019,161400,1733811319,1724,1724,1724,1724,0
|
|
20231019,161300,1733811319,1724,1724,1724,1724,0
|
|
20231019,161200,1733811319,1724,1724,1724,1724,0
|
|
20231019,161100,1733811319,1724,1724,1724,1724,0
|
|
20231019,161000,1733811319,1724,1724,1724,1724,0
|
|
20231019,160900,1733811319,1724,1724,1724,1724,0
|
|
20231019,160800,1733811319,1724,1724,1724,1724,0
|
|
20231019,160700,1733811319,1724,1724,1724,1724,0
|
|
20231019,160600,1733811319,1724,1724,1724,1724,0
|
|
20231019,160500,1733811319,1724,1724,1724,1724,0
|
|
20231019,160400,1733811319,1724,1724,1724,1724,0
|
|
20231019,160300,1733811319,1724,1724,1724,1724,0
|
|
20231019,160200,1733811319,1724,1724,1724,1724,31296
|
|
20231019,160100,1733811319,1724,1724,1724,1724,0
|
|
20231019,160000,1733811319,1724,1724,1724,1724,0
|
|
20231019,155900,1733811319,1724,1724,1724,1724,0
|
|
20231019,155800,1733811319,1724,1724,1724,1724,0
|
|
20231019,155700,1733811319,1724,1724,1724,1724,0
|
|
20231019,155600,1733811319,1724,1724,1724,1724,0
|
|
20231019,155500,1733811319,1724,1724,1724,1724,0
|
|
20231019,155400,1733811319,1724,1724,1724,1724,0
|
|
20231019,155300,1733811319,1724,1724,1724,1724,0
|
|
20231019,155200,1733811319,1724,1724,1724,1724,0
|
|
20231019,155100,1733811319,1724,1724,1724,1724,0
|
|
20231019,155000,1733811319,1724,1724,1724,1724,0
|
|
20231019,154900,1733811319,1724,1724,1724,1724,0
|
|
20231019,154800,1733811319,1724,1724,1724,1724,0
|
|
20231019,154700,1733811319,1724,1724,1724,1724,0
|
|
20231019,154600,1733811319,1724,1724,1724,1724,0
|
|
20231019,154500,1733811319,1724,1724,1724,1724,0
|
|
20231019,154400,1733811319,1724,1724,1724,1724,0
|
|
20231019,154300,1733811319,1724,1724,1724,1724,0
|
|
20231019,154200,1733811319,1724,1724,1724,1724,0
|
|
20231019,154100,1733811319,1724,1724,1724,1724,0
|
|
20231019,154000,1733811319,1724,1724,1724,1724,0
|
|
20231019,153900,1733811319,1724,1724,1724,1724,0
|
|
20231019,153800,1733811319,1724,1724,1724,1724,0
|
|
20231019,153700,1733811319,1724,1724,1724,1724,0
|
|
20231019,153600,1733811319,1724,1724,1724,1724,0
|
|
20231019,153500,1733811319,1724,1724,1724,1724,0
|
|
20231019,153400,1733811319,1724,1724,1724,1724,0
|
|
20231019,153300,1733811319,1724,1724,1724,1724,0
|
|
20231019,153200,1733811319,1724,1724,1724,1724,31296
|
|
20231019,153100,1733811319,1724,1724,1724,1724,0
|
|
20231019,153000,1733811319,1724,1724,1724,1724,31296
|
|
20231019,152900,1679857015,1726,1726,1726,1726,0
|
|
20231019,152800,1679857015,1726,1726,1726,1726,0
|
|
20231019,152700,1679857015,1726,1726,1726,1726,0
|
|
20231019,152600,1679857015,1726,1726,1726,1726,0
|
|
20231019,152500,1679857015,1726,1726,1726,1726,0
|
|
20231019,152400,1679857015,1726,1726,1726,1726,0
|
|
20231019,152300,1679857015,1726,1726,1726,1726,0
|
|
20231019,152200,1679857015,1726,1726,1726,1726,0
|
|
20231019,152100,1679857015,1726,1726,1726,1726,0
|
|
20231019,152000,1679857015,1726,1726,1726,1726,0
|
|
20231019,151900,1679857015,1726,1727,1727,1726,1415
|
|
20231019,151800,1677414708,1726,1726,1727,1726,4632
|
|
20231019,151700,1669419575,1726,1726,1727,1726,2268
|
|
20231019,151600,1665505006,1727,1726,1727,1726,984
|
|
20231019,151500,1663805900,1726,1727,1727,1726,6133
|
|
20231019,151400,1653215974,1727,1727,1727,1726,93
|
|
20231019,151300,1653055413,1726,1727,1727,1726,4709
|
|
20231019,151200,1644927490,1727,1727,1727,1727,196
|
|
20231019,151100,1644588998,1727,1726,1727,1726,1823
|
|
20231019,151000,1641442340,1726,1727,1727,1725,1311
|
|
20231019,150900,1639179523,1726,1727,1727,1725,10925
|
|
20231019,150800,1620329585,1726,1727,1727,1726,8556
|
|
20231019,150700,1605556159,1727,1727,1727,1727,4871
|
|
20231019,150600,1597143942,1727,1727,1729,1727,1787
|
|
20231019,150500,1594056375,1727,1727,1727,1726,1325
|
|
20231019,150400,1591769351,1727,1727,1727,1727,701
|
|
20231019,150300,1590558724,1726,1727,1727,1726,338
|
|
20231019,150200,1589975128,1727,1729,1729,1726,11231
|
|
20231019,150100,1570567026,1730,1730,1730,1730,0
|
|
20231019,150000,1570567026,1730,1730,1730,1730,240
|
|
20231019,145900,1570151826,1730,1730,1730,1730,617
|
|
20231019,145800,1569084416,1730,1730,1730,1730,400
|
|
20231019,145700,1568392416,1730,1730,1730,1730,1267
|
|
20231019,145600,1566200506,1730,1730,1731,1730,5844
|
|
20231019,145500,1556090376,1730,1731,1731,1730,2012
|
|
20231019,145400,1552609597,1730,1733,1735,1730,1941
|
|
20231019,145300,1549250665,1733,1733,1733,1733,318
|
|
20231019,145200,1548699571,1733,1731,1733,1730,3401
|
|
20231019,145100,1542814937,1731,1731,1731,1731,3638
|
|
20231019,145000,1536517559,1731,1733,1733,1731,1112
|
|
20231019,144900,1534592487,1731,1730,1731,1730,906
|
|
20231019,144800,1533024768,1730,1731,1731,1730,5286
|
|
20231019,144700,1523879827,1731,1730,1732,1730,134
|
|
20231019,144600,1523647771,1730,1730,1730,1730,4558
|
|
20231019,144500,1515762431,1730,1730,1730,1730,4926
|
|
20231019,144400,1507240451,1730,1731,1733,1730,298
|
|
20231019,144300,1506724766,1731,1731,1731,1731,30
|
|
20231019,144200,1506672836,1731,1731,1731,1731,80
|
|
20231019,144100,1506534356,1731,1731,1731,1731,2336
|
|
20231019,144000,1502490740,1730,1731,1731,1730,316
|
|
20231019,143900,1501943745,1730,1730,1730,1730,301
|
|
20231019,143800,1501423015,1731,1731,1731,1730,656
|
|
20231019,143700,1500287489,1731,1731,1731,1731,1254
|
|
20231019,143600,1498116815,1731,1732,1732,1731,1256
|
|
20231019,143500,1495941498,1731,1733,1733,1731,1862
|
|
20231019,143400,1492717349,1733,1734,1734,1733,1580
|
|
20231019,143300,1489977634,1734,1734,1734,1734,1
|
|
20231019,143200,1489975900,1732,1732,1732,1732,1
|
|
20231019,143100,1489974168,1732,1732,1732,1732,80
|
|
20231019,143000,1489835608,1732,1732,1732,1732,0
|
|
20231019,142900,1489835608,1732,1733,1733,1732,2219
|
|
20231019,142800,1485992270,1733,1733,1733,1733,2
|
|
20231019,142700,1485988804,1733,1733,1733,1733,501
|
|
20231019,142600,1485120571,1733,1733,1733,1733,670
|
|
20231019,142500,1483959461,1733,1734,1734,1733,892
|
|
20231019,142400,1482413425,1734,1734,1734,1734,1545
|
|
20231019,142300,1479734395,1733,1733,1733,1733,0
|
|
20231019,142200,1479734395,1733,1733,1733,1733,599
|
|
20231019,142100,1478696328,1733,1733,1733,1733,329
|
|
20231019,142000,1478126171,1734,1735,1735,1733,2042
|
|
20231019,141900,1474584088,1736,1735,1736,1735,1251
|
|
20231019,141800,1472413352,1736,1736,1736,1736,126
|
|
20231019,141700,1472194616,1736,1738,1738,1736,772
|
|
20231019,141600,1470853677,1739,1739,1739,1739,99
|
|
20231019,141500,1470681516,1740,1740,1740,1740,11
|
|
20231019,141400,1470662376,1740,1740,1740,1740,1
|
|
20231019,141300,1470660636,1739,1740,1740,1739,202
|
|
20231019,141200,1470309157,1738,1741,1741,1738,13
|
|
20231019,141100,1470286538,1740,1741,1741,1737,80
|
|
20231019,141000,1470147287,1741,1740,1741,1740,310
|
|
20231019,140900,1469607584,1740,1736,1740,1736,900
|
|
20231019,140800,1468045175,1736,1736,1736,1736,244
|
|
20231019,140700,1467621591,1736,1736,1736,1736,0
|
|
20231019,140600,1467621591,1736,1736,1736,1735,5
|
|
20231019,140500,1467612912,1736,1734,1736,1734,3239
|
|
20231019,140400,1461992265,1734,1734,1734,1733,6
|
|
20231019,140300,1461981863,1733,1733,1733,1733,1
|
|
20231019,140200,1461980130,1734,1734,1734,1734,81
|
|
20231019,140100,1461839676,1734,1733,1734,1733,2168
|
|
20231019,140000,1458081588,1733,1733,1733,1733,523
|
|
20231019,135900,1457175229,1733,1732,1733,1732,77
|
|
20231019,135800,1457041864,1732,1732,1732,1732,100
|
|
20231019,135700,1456868664,1733,1733,1733,1733,25
|
|
20231019,135600,1456825339,1733,1733,1733,1733,30
|
|
20231019,135500,1456773349,1733,1733,1733,1733,105
|
|
20231019,135400,1456591384,1733,1733,1733,1733,500
|
|
20231019,135300,1455724884,1732,1732,1732,1732,1
|
|
20231019,135200,1455723152,1734,1734,1734,1734,40
|
|
20231019,135100,1455653792,1732,1734,1734,1732,22
|
|
20231019,135000,1455615664,1734,1734,1734,1734,281
|
|
20231019,134900,1455128410,1735,1735,1735,1735,382
|
|
20231019,134800,1454465640,1734,1733,1734,1733,164
|
|
20231019,134700,1454181329,1730,1733,1733,1730,1550
|
|
20231019,134600,1451499011,1733,1731,1733,1731,5081
|
|
20231019,134500,1442701020,1730,1730,1731,1730,2759
|
|
20231019,134400,1437927949,1731,1730,1731,1730,438
|
|
20231019,134300,1437170071,1731,1731,1731,1731,176
|
|
20231019,134200,1436865415,1731,1731,1731,1730,5804
|
|
20231019,134100,1426824441,1731,1730,1731,1730,316
|
|
20231019,134000,1426277562,1730,1730,1730,1730,0
|
|
20231019,133900,1426277562,1730,1730,1730,1730,407
|
|
20231019,133800,1425573452,1730,1730,1730,1730,1507
|
|
20231019,133700,1422966342,1730,1730,1730,1730,450
|
|
20231019,133600,1422187842,1731,1730,1731,1730,50
|
|
20231019,133500,1422101334,1731,1731,1731,1730,2256
|
|
20231019,133400,1418196848,1731,1731,1731,1730,1934
|
|
20231019,133300,1414849250,1730,1731,1731,1730,964
|
|
20231019,133200,1413181308,1732,1730,1732,1730,4
|
|
20231019,133100,1413174386,1730,1732,1732,1730,20768
|
|
20231019,133000,1377224979,1732,1732,1732,1731,1688
|
|
20231019,132900,1374302363,1732,1732,1732,1732,111
|
|
20231019,132800,1374110111,1733,1733,1733,1732,259
|
|
20231019,132700,1373661404,1733,1733,1733,1733,265
|
|
20231019,132600,1373202159,1733,1733,1733,1732,2233
|
|
20231019,132500,1369334370,1735,1735,1735,1735,0
|
|
20231019,132400,1369334370,1735,1733,1735,1733,303
|
|
20231019,132300,1368809265,1733,1733,1733,1733,30
|
|
20231019,132200,1368757275,1735,1735,1735,1735,300
|
|
20231019,132100,1368236775,1735,1735,1735,1735,30
|
|
20231019,132000,1368184725,1735,1732,1735,1732,242
|
|
20231019,131900,1367765578,1732,1732,1732,1732,300
|
|
20231019,131800,1367245978,1735,1732,1735,1732,84
|
|
20231019,131700,1367100310,1731,1734,1734,1731,6509
|
|
20231019,131600,1355826393,1734,1734,1734,1734,741
|
|
20231019,131500,1354541499,1733,1734,1734,1733,359
|
|
20231019,131400,1353919093,1735,1735,1735,1734,301
|
|
20231019,131300,1353397155,1734,1735,1735,1734,11
|
|
20231019,131200,1353378071,1735,1735,1735,1735,309
|
|
20231019,131100,1352841956,1735,1733,1735,1733,2176
|
|
20231019,131000,1349070946,1734,1734,1734,1734,301
|
|
20231019,130900,1348549012,1734,1733,1734,1733,140
|
|
20231019,130800,1348306302,1733,1733,1733,1733,282
|
|
20231019,130700,1347817596,1734,1734,1734,1734,1003
|
|
20231019,130600,1346078394,1734,1734,1734,1734,112
|
|
20231019,130500,1345884186,1734,1734,1734,1734,1814
|
|
20231019,130400,1342738710,1734,1734,1734,1734,710
|
|
20231019,130300,1341507570,1734,1734,1734,1734,63
|
|
20231019,130200,1341398328,1733,1733,1733,1733,0
|
|
20231019,130100,1341398328,1733,1733,1733,1733,598
|
|
20231019,130000,1340361994,1733,1733,1733,1733,210
|
|
20231019,125900,1339998064,1732,1732,1732,1732,0
|
|
20231019,125800,1339998064,1732,1732,1732,1731,6308
|
|
20231019,125700,1329073614,1732,1732,1732,1732,211
|
|
20231019,125600,1328708162,1732,1732,1732,1732,565
|
|
20231019,125500,1327729582,1732,1732,1732,1732,363
|
|
20231019,125400,1327100866,1732,1732,1733,1732,383
|
|
20231019,125300,1326437228,1733,1733,1733,1731,9303
|
|
20231019,125200,1310327095,1733,1733,1733,1733,95
|
|
20231019,125100,1310162460,1733,1733,1734,1733,323
|
|
20231019,125000,1309602698,1733,1732,1733,1732,2000
|
|
20231019,124900,1306137698,1732,1733,1733,1732,40
|
|
20231019,124800,1306068417,1733,1733,1733,1733,411
|
|
20231019,124700,1305356154,1733,1733,1734,1733,157
|
|
20231019,124600,1305084071,1733,1734,1734,1733,1056
|
|
20231019,124500,1303253012,1735,1734,1735,1733,101
|
|
20231019,124400,1303077973,1734,1734,1734,1734,1
|
|
20231019,124300,1303076239,1734,1731,1734,1731,28
|
|
20231019,124200,1303027690,1731,1733,1733,1731,1064
|
|
20231019,124100,1301184911,1733,1733,1733,1733,14
|
|
20231019,124000,1301160649,1733,1733,1733,1733,223
|
|
20231019,123900,1300774190,1734,1734,1734,1734,200
|
|
20231019,123800,1300427390,1733,1732,1733,1732,54
|
|
20231019,123700,1300333860,1731,1732,1732,1731,3145
|
|
20231019,123600,1294889029,1733,1734,1734,1733,278
|
|
20231019,123500,1294407252,1733,1733,1733,1733,164
|
|
20231019,123400,1294123040,1734,1734,1734,1734,3
|
|
20231019,123300,1294117838,1733,1733,1733,1733,135
|
|
20231019,123200,1293883883,1733,1735,1735,1733,1000
|
|
20231019,123100,1292149934,1736,1735,1736,1735,101
|
|
20231019,123000,1291974698,1735,1735,1735,1735,524
|
|
20231019,122900,1291065558,1735,1734,1735,1734,2185
|
|
20231019,122800,1287276766,1733,1731,1733,1731,1949
|
|
20231019,122700,1283900112,1731,1731,1731,1731,2301
|
|
20231019,122600,1279917081,1731,1732,1732,1731,110
|
|
20231019,122500,1279726661,1732,1732,1732,1732,291
|
|
20231019,122400,1279222649,1732,1732,1732,1732,1100
|
|
20231019,122300,1277317449,1732,1732,1732,1732,1550
|
|
20231019,122200,1274632849,1732,1732,1732,1732,39
|
|
20231019,122100,1274565301,1732,1732,1732,1732,2367
|
|
20231019,122000,1270465657,1732,1733,1734,1732,2328
|
|
20231019,121900,1266433532,1733,1733,1733,1733,16
|
|
20231019,121800,1266405804,1733,1733,1733,1733,1096
|
|
20231019,121700,1264506436,1734,1734,1734,1733,96
|
|
20231019,121600,1264340048,1733,1733,1733,1733,0
|
|
20231019,121500,1264340048,1733,1734,1734,1733,860
|
|
20231019,121400,1262849234,1734,1735,1735,1734,2444
|
|
20231019,121300,1258609915,1735,1735,1735,1735,465
|
|
20231019,121200,1257803140,1735,1735,1736,1735,497
|
|
20231019,121100,1256940557,1735,1736,1736,1735,3050
|
|
20231019,121000,1251646202,1737,1736,1737,1736,4
|
|
20231019,120900,1251639257,1737,1737,1739,1737,47
|
|
20231019,120800,1251557615,1737,1737,1737,1737,61
|
|
20231019,120700,1251451658,1736,1738,1738,1736,1084
|
|
20231019,120600,1249569328,1738,1739,1739,1738,115
|
|
20231019,120500,1249369456,1740,1740,1740,1740,612
|
|
20231019,120400,1248304576,1740,1740,1740,1740,1
|
|
20231019,120300,1248302836,1737,1737,1737,1737,0
|
|
20231019,120200,1248302836,1737,1736,1740,1736,503
|
|
20231019,120100,1247428077,1736,1736,1736,1736,19
|
|
20231019,120000,1247395093,1736,1740,1740,1736,978
|
|
20231019,115900,1245695899,1740,1740,1740,1740,223
|
|
20231019,115800,1245307879,1740,1736,1740,1736,119
|
|
20231019,115700,1245100868,1740,1733,1740,1732,800
|
|
20231019,115600,1243711466,1736,1734,1736,1732,2642
|
|
20231019,115500,1239131031,1734,1734,1734,1734,82
|
|
20231019,115400,1238988843,1734,1734,1735,1734,637
|
|
20231019,115300,1237884185,1735,1735,1735,1735,0
|
|
20231019,115200,1237884185,1735,1734,1735,1734,113
|
|
20231019,115100,1237688234,1733,1734,1735,1732,2106
|
|
20231019,115000,1234039509,1734,1733,1734,1732,108
|
|
20231019,114900,1233852336,1731,1731,1731,1731,0
|
|
20231019,114800,1233852336,1731,1735,1735,1731,5395
|
|
20231019,114700,1224493540,1734,1731,1734,1731,2904
|
|
20231019,114600,1219465066,1731,1732,1734,1731,5528
|
|
20231019,114500,1209892259,1732,1734,1734,1732,7939
|
|
20231019,114400,1196141078,1734,1734,1734,1733,678
|
|
20231019,114300,1194965427,1734,1733,1734,1733,3514
|
|
20231019,114200,1188872255,1733,1734,1734,1733,1299
|
|
20231019,114100,1186620420,1734,1735,1735,1734,899
|
|
20231019,114000,1185060734,1735,1736,1736,1735,6385
|
|
20231019,113900,1173981463,1736,1737,1737,1736,3664
|
|
20231019,113800,1167619319,1737,1737,1737,1736,3431
|
|
20231019,113700,1161659674,1736,1736,1737,1736,1013
|
|
20231019,113600,1159901025,1738,1737,1738,1737,3079
|
|
20231019,113500,1154551009,1736,1735,1737,1735,2949
|
|
20231019,113400,1149432335,1735,1736,1736,1735,5986
|
|
20231019,113300,1139045668,1736,1739,1739,1735,5608
|
|
20231019,113200,1129310088,1739,1740,1740,1738,2822
|
|
20231019,113100,1124402465,1739,1740,1740,1739,103
|
|
20231019,113000,1124223345,1740,1741,1741,1739,3977
|
|
20231019,112900,1117304790,1741,1740,1741,1739,1145
|
|
20231019,112800,1115312046,1739,1744,1744,1738,12085
|
|
20231019,112700,1094279244,1744,1746,1747,1743,6259
|
|
20231019,112600,1083360297,1747,1746,1747,1746,490
|
|
20231019,112500,1082504735,1747,1748,1748,1747,1619
|
|
20231019,112400,1079676292,1747,1749,1749,1747,1829
|
|
20231019,112300,1076480317,1749,1749,1749,1749,857
|
|
20231019,112200,1074981424,1749,1749,1750,1749,1008
|
|
20231019,112100,1073218424,1748,1751,1751,1748,16579
|
|
20231019,112000,1044207310,1751,1752,1752,1750,4437
|
|
20231019,111900,1036439254,1752,1751,1752,1751,455
|
|
20231019,111800,1035642130,1752,1752,1752,1751,160
|
|
20231019,111700,1035361814,1752,1753,1753,1752,843
|
|
20231019,111600,1033884535,1753,1755,1755,1750,3633
|
|
20231019,111500,1027518265,1755,1757,1758,1755,8440
|
|
20231019,111400,1012693464,1757,1760,1760,1757,8279
|
|
20231019,111300,998133172,1761,1766,1766,1761,117135
|
|
20231019,111200,791415720,1766,1766,1766,1766,2697
|
|
20231019,111100,786652818,1766,1766,1766,1766,116
|
|
20231019,111000,786447962,1766,1765,1766,1765,2042
|
|
20231019,110900,782843828,1765,1766,1766,1765,3824
|
|
20231019,110800,776094448,1765,1766,1766,1765,8544
|
|
20231019,110700,761014188,1766,1767,1767,1766,851
|
|
20231019,110600,759511321,1766,1770,1770,1766,1086
|
|
20231019,110500,757593183,1770,1766,1770,1766,663
|
|
20231019,110400,756420273,1766,1766,1766,1766,0
|
|
20231019,110300,756420273,1766,1766,1766,1766,619
|
|
20231019,110200,755327119,1766,1766,1766,1766,801
|
|
20231019,110100,753912553,1766,1766,1766,1766,0
|
|
20231019,110000,753912553,1766,1766,1766,1766,8
|
|
20231019,105900,753898425,1766,1766,1766,1766,0
|
|
20231019,105800,753898425,1766,1767,1767,1766,358
|
|
20231019,105700,753266097,1766,1767,1768,1766,596
|
|
20231019,105600,752213394,1767,1768,1768,1767,113
|
|
20231019,105500,752013721,1768,1770,1770,1767,14
|
|
20231019,105400,751988955,1770,1768,1770,1768,11
|
|
20231019,105300,751969504,1768,1769,1769,1768,2
|
|
20231019,105200,751965967,1768,1768,1770,1766,1102
|
|
20231019,105100,750019666,1769,1768,1769,1768,16
|
|
20231019,105000,749991372,1768,1767,1772,1767,3780
|
|
20231019,104900,743301803,1766,1767,1767,1766,1010
|
|
20231019,104800,741517143,1767,1765,1769,1765,755
|
|
20231019,104700,740184306,1765,1765,1765,1765,404
|
|
20231019,104600,739471246,1766,1766,1766,1766,590
|
|
20231019,104500,738429306,1766,1766,1766,1766,307
|
|
20231019,104400,737887144,1766,1766,1766,1766,107
|
|
20231019,104300,737698182,1766,1765,1766,1765,451
|
|
20231019,104200,736901717,1765,1766,1766,1765,5063
|
|
20231019,104100,727965472,1766,1766,1766,1766,15
|
|
20231019,104000,727938982,1766,1766,1768,1766,2008
|
|
20231019,103900,724392842,1768,1768,1768,1768,23
|
|
20231019,103800,724352178,1769,1768,1769,1768,8
|
|
20231019,103700,724338027,1769,1768,1769,1767,20
|
|
20231019,103600,724302651,1769,1767,1769,1767,142
|
|
20231019,103500,724051700,1767,1766,1767,1766,477
|
|
20231019,103400,723209312,1766,1766,1766,1766,1428
|
|
20231019,103300,720687464,1766,1765,1766,1765,2135
|
|
20231019,103200,716919057,1765,1766,1766,1765,11371
|
|
20231019,103100,696848586,1766,1767,1767,1766,2220
|
|
20231019,103000,692928064,1767,1767,1767,1767,229
|
|
20231019,102900,692523421,1767,1768,1768,1767,968
|
|
20231019,102800,690812958,1768,1769,1769,1768,76
|
|
20231019,102700,690678565,1769,1769,1769,1769,13
|
|
20231019,102600,690655568,1767,1768,1768,1766,67
|
|
20231019,102500,690537178,1768,1767,1769,1766,737
|
|
20231019,102400,689235186,1768,1770,1770,1768,371
|
|
20231019,102300,688579095,1771,1771,1771,1771,200
|
|
20231019,102200,688224895,1771,1774,1774,1771,1123
|
|
20231019,102100,686232696,1772,1773,1773,1770,677
|
|
20231019,102000,685034349,1775,1770,1775,1769,605
|
|
20231019,101900,683961665,1770,1768,1770,1768,1022
|
|
20231019,101800,682153958,1768,1768,1768,1768,300
|
|
20231019,101700,681623558,1767,1767,1767,1767,100
|
|
20231019,101600,681446858,1769,1769,1769,1769,102
|
|
20231019,101500,681266420,1765,1766,1766,1765,1418
|
|
20231019,101400,678763648,1765,1765,1765,1765,0
|
|
20231019,101300,678763648,1765,1766,1766,1765,1044
|
|
20231019,101200,676920787,1767,1766,1767,1765,836
|
|
20231019,101100,675443687,1766,1766,1766,1765,711
|
|
20231019,101000,674188642,1767,1767,1767,1765,715
|
|
20231019,100900,672926641,1765,1766,1766,1765,1086
|
|
20231019,100800,671009850,1766,1766,1767,1765,1869
|
|
20231019,100700,667710457,1766,1767,1767,1766,1276
|
|
20231019,100600,665456614,1767,1770,1770,1767,16
|
|
20231019,100500,665428297,1770,1770,1770,1770,155
|
|
20231019,100400,665153947,1770,1765,1770,1765,3961
|
|
20231019,100300,658162777,1765,1766,1766,1765,14728
|
|
20231019,100200,632167632,1765,1765,1765,1765,20
|
|
20231019,100100,632132332,1765,1769,1769,1765,10013
|
|
20231019,100000,614424151,1771,1770,1771,1769,305
|
|
20231019,095900,613884600,1770,1770,1770,1769,1775
|
|
20231019,095800,610744299,1770,1770,1770,1770,1600
|
|
20231019,095700,607912299,1770,1772,1772,1770,4952
|
|
20231019,095600,599145589,1772,1773,1773,1772,196
|
|
20231019,095500,598798222,1774,1774,1774,1774,3
|
|
20231019,095400,598792900,1773,1773,1773,1773,253
|
|
20231019,095300,598344331,1773,1771,1773,1771,2573
|
|
20231019,095200,593786545,1770,1769,1771,1769,5670
|
|
20231019,095100,583752104,1769,1768,1769,1768,2200
|
|
20231019,095000,579860465,1768,1768,1769,1768,8
|
|
20231019,094900,579846320,1769,1770,1770,1766,538
|
|
20231019,094800,578895749,1768,1770,1771,1764,811
|
|
20231019,094700,577462942,1770,1768,1770,1767,655
|
|
20231019,094600,576303871,1769,1769,1769,1767,220
|
|
20231019,094500,575914697,1769,1770,1771,1768,4897
|
|
20231019,094400,567252156,1770,1771,1771,1770,3786
|
|
20231019,094300,560550244,1771,1774,1774,1771,3411
|
|
20231019,094200,554508431,1771,1774,1774,1771,2764
|
|
20231019,094100,549613375,1774,1775,1775,1771,689
|
|
20231019,094000,548391910,1775,1771,1775,1771,237
|
|
20231019,093900,547971944,1772,1772,1772,1771,1362
|
|
20231019,093800,545558644,1775,1774,1775,1770,5993
|
|
20231019,093700,534942447,1774,1774,1775,1774,501
|
|
20231019,093600,534053402,1774,1774,1774,1773,705
|
|
20231019,093500,532802865,1775,1777,1777,1773,3033
|
|
20231019,093400,527420476,1777,1778,1778,1777,365
|
|
20231019,093300,526771867,1778,1779,1779,1774,1096
|
|
20231019,093200,524823724,1778,1779,1780,1778,605
|
|
20231019,093100,523747987,1774,1779,1779,1774,1168
|
|
20231019,093000,521671267,1780,1779,1780,1773,1159
|
|
20231019,092900,519610564,1780,1770,1780,1769,2969
|
|
20231019,092800,514333097,1770,1777,1777,1770,2365
|
|
20231019,092700,510144989,1778,1779,1779,1778,132
|
|
20231019,092600,509910263,1780,1771,1780,1771,24891
|
|
20231019,092500,465645278,1771,1769,1774,1769,744
|
|
20231019,092400,464327962,1774,1767,1774,1767,4531
|
|
20231019,092300,456312998,1767,1766,1767,1766,3678
|
|
20231019,092200,449813973,1766,1761,1766,1760,20441
|
|
20231019,092100,413821666,1760,1761,1761,1759,13680
|
|
20231019,092000,389741039,1760,1761,1761,1760,5962
|
|
20231019,091900,379245847,1761,1759,1761,1759,1024
|
|
20231019,091800,377443259,1759,1758,1759,1758,11153
|
|
20231019,091700,357835468,1757,1759,1760,1757,3121
|
|
20231019,091600,352347018,1759,1762,1762,1757,10671
|
|
20231019,091500,333588637,1760,1770,1771,1760,13212
|
|
20231019,091400,310287131,1768,1774,1775,1763,1395
|
|
20231019,091300,307817755,1774,1779,1782,1760,15963
|
|
20231019,091200,279556450,1780,1783,1787,1780,7582
|
|
20231019,091100,266047525,1782,1786,1786,1782,5392
|
|
20231019,091000,256428881,1785,1786,1786,1782,11049
|
|
20231019,090900,236725300,1786,1790,1791,1786,9151
|
|
20231019,090800,220364231,1789,1793,1793,1789,9743
|
|
20231019,090700,202913852,1793,1797,1797,1793,19738
|
|
20231019,090600,167474785,1796,1795,1799,1791,5930
|
|
20231019,090500,156825499,1795,1804,1811,1790,15551
|
|
20231019,090400,128798209,1806,1807,1816,1806,17203
|
|
20231019,090300,97645674,1807,1800,1811,1800,17203
|
|
20231019,090200,66616837,1800,1785,1800,1785,9060
|
|
20231019,090100,50335174,1785,1783,1788,1777,9119
|
|
20231019,090000,34061910,1782,1782,1785,1772,19014
|