606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,190300,2112888491,1662,1662,1662,1662,12728
|
|
20231020,190200,2112888491,1662,1662,1662,1662,0
|
|
20231020,190100,2112888491,1662,1662,1662,1662,0
|
|
20231020,190000,2112888491,1662,1662,1662,1662,0
|
|
20231020,185900,2112888491,1662,1662,1662,1662,0
|
|
20231020,185800,2112888491,1662,1662,1662,1662,0
|
|
20231020,185700,2112888491,1662,1662,1662,1662,0
|
|
20231020,185600,2112888491,1662,1662,1662,1662,0
|
|
20231020,185500,2112888491,1662,1662,1662,1662,0
|
|
20231020,185400,2112888491,1662,1662,1662,1662,0
|
|
20231020,185300,2112888491,1662,1662,1662,1662,0
|
|
20231020,185200,2112888491,1662,1662,1662,1662,0
|
|
20231020,185100,2112888491,1662,1662,1662,1662,0
|
|
20231020,185000,2112888491,1662,1662,1662,1662,0
|
|
20231020,184900,2112888491,1662,1662,1662,1662,0
|
|
20231020,184800,2112888491,1662,1662,1662,1662,0
|
|
20231020,184700,2112888491,1662,1662,1662,1662,0
|
|
20231020,184600,2112888491,1662,1662,1662,1662,0
|
|
20231020,184500,2112888491,1662,1662,1662,1662,0
|
|
20231020,184400,2112888491,1662,1662,1662,1662,0
|
|
20231020,184300,2112888491,1662,1662,1662,1662,0
|
|
20231020,184200,2112888491,1662,1662,1662,1662,0
|
|
20231020,184100,2112888491,1662,1662,1662,1662,0
|
|
20231020,184000,2112888491,1662,1662,1662,1662,0
|
|
20231020,183900,2112888491,1662,1662,1662,1662,0
|
|
20231020,183800,2112888491,1662,1662,1662,1662,0
|
|
20231020,183700,2112888491,1662,1662,1662,1662,0
|
|
20231020,183600,2112888491,1662,1662,1662,1662,0
|
|
20231020,183500,2112888491,1662,1662,1662,1662,0
|
|
20231020,183400,2112888491,1662,1662,1662,1662,0
|
|
20231020,183300,2112888491,1662,1662,1662,1662,12728
|
|
20231020,183200,2112888491,1662,1662,1662,1662,0
|
|
20231020,183100,2112888491,1662,1662,1662,1662,0
|
|
20231020,183000,2112888491,1662,1662,1662,1662,0
|
|
20231020,182900,2112888491,1662,1662,1662,1662,0
|
|
20231020,182800,2112888491,1662,1662,1662,1662,0
|
|
20231020,182700,2112888491,1662,1662,1662,1662,0
|
|
20231020,182600,2112888491,1662,1662,1662,1662,0
|
|
20231020,182500,2112888491,1662,1662,1662,1662,0
|
|
20231020,182400,2112888491,1662,1662,1662,1662,0
|
|
20231020,182300,2112888491,1662,1662,1662,1662,0
|
|
20231020,182200,2112888491,1662,1662,1662,1662,0
|
|
20231020,182100,2112888491,1662,1662,1662,1662,0
|
|
20231020,182000,2112888491,1662,1662,1662,1662,0
|
|
20231020,181900,2112888491,1662,1662,1662,1662,0
|
|
20231020,181800,2112888491,1662,1662,1662,1662,0
|
|
20231020,181700,2112888491,1662,1662,1662,1662,0
|
|
20231020,181600,2112888491,1662,1662,1662,1662,0
|
|
20231020,181500,2112888491,1662,1662,1662,1662,0
|
|
20231020,181400,2112888491,1662,1662,1662,1662,0
|
|
20231020,181300,2112888491,1662,1662,1662,1662,0
|
|
20231020,181200,2112888491,1662,1662,1662,1662,0
|
|
20231020,181100,2112888491,1662,1662,1662,1662,0
|
|
20231020,181000,2112888491,1662,1662,1662,1662,0
|
|
20231020,180900,2112888491,1662,1662,1662,1662,0
|
|
20231020,180800,2112888491,1662,1662,1662,1662,0
|
|
20231020,180700,2112888491,1662,1662,1662,1662,0
|
|
20231020,180600,2112888491,1662,1662,1662,1662,0
|
|
20231020,180500,2112888491,1662,1662,1662,1662,0
|
|
20231020,180400,2112888491,1662,1662,1662,1662,0
|
|
20231020,180300,2112888491,1662,1662,1662,1662,12728
|
|
20231020,180200,2112888491,1662,1662,1662,1662,0
|
|
20231020,180100,2112888491,1662,1662,1662,1662,0
|
|
20231020,180000,2112888491,1662,1662,1662,1662,0
|
|
20231020,175900,2112888491,1662,1662,1662,1662,0
|
|
20231020,175800,2112888491,1662,1662,1662,1662,0
|
|
20231020,175700,2112888491,1662,1662,1662,1662,0
|
|
20231020,175600,2112888491,1662,1662,1662,1662,0
|
|
20231020,175500,2112888491,1662,1662,1662,1662,0
|
|
20231020,175400,2112888491,1662,1662,1662,1662,0
|
|
20231020,175300,2112888491,1662,1662,1662,1662,0
|
|
20231020,175200,2112888491,1662,1662,1662,1662,0
|
|
20231020,175100,2112888491,1662,1662,1662,1662,0
|
|
20231020,175000,2112888491,1662,1662,1662,1662,0
|
|
20231020,174900,2112888491,1662,1662,1662,1662,0
|
|
20231020,174800,2112888491,1662,1662,1662,1662,0
|
|
20231020,174700,2112888491,1662,1662,1662,1662,0
|
|
20231020,174600,2112888491,1662,1662,1662,1662,0
|
|
20231020,174500,2112888491,1662,1662,1662,1662,0
|
|
20231020,174400,2112888491,1662,1662,1662,1662,0
|
|
20231020,174300,2112888491,1662,1662,1662,1662,0
|
|
20231020,174200,2112888491,1662,1662,1662,1662,0
|
|
20231020,174100,2112888491,1662,1662,1662,1662,0
|
|
20231020,174000,2112888491,1662,1662,1662,1662,0
|
|
20231020,173900,2112888491,1662,1662,1662,1662,0
|
|
20231020,173800,2112888491,1662,1662,1662,1662,0
|
|
20231020,173700,2112888491,1662,1662,1662,1662,0
|
|
20231020,173600,2112888491,1662,1662,1662,1662,0
|
|
20231020,173500,2112888491,1662,1662,1662,1662,0
|
|
20231020,173400,2112888491,1662,1662,1662,1662,0
|
|
20231020,173300,2112888491,1662,1662,1662,1662,12728
|
|
20231020,173200,2112888491,1662,1662,1662,1662,0
|
|
20231020,173100,2112888491,1662,1662,1662,1662,0
|
|
20231020,173000,2112888491,1662,1662,1662,1662,0
|
|
20231020,172900,2112888491,1662,1662,1662,1662,0
|
|
20231020,172800,2112888491,1662,1662,1662,1662,0
|
|
20231020,172700,2112888491,1662,1662,1662,1662,0
|
|
20231020,172600,2112888491,1662,1662,1662,1662,0
|
|
20231020,172500,2112888491,1662,1662,1662,1662,0
|
|
20231020,172400,2112888491,1662,1662,1662,1662,0
|
|
20231020,172300,2112888491,1662,1662,1662,1662,0
|
|
20231020,172200,2112888491,1662,1662,1662,1662,0
|
|
20231020,172100,2112888491,1662,1662,1662,1662,0
|
|
20231020,172000,2112888491,1662,1662,1662,1662,0
|
|
20231020,171900,2112888491,1662,1662,1662,1662,0
|
|
20231020,171800,2112888491,1662,1662,1662,1662,0
|
|
20231020,171700,2112888491,1662,1662,1662,1662,0
|
|
20231020,171600,2112888491,1662,1662,1662,1662,0
|
|
20231020,171500,2112888491,1662,1662,1662,1662,0
|
|
20231020,171400,2112888491,1662,1662,1662,1662,0
|
|
20231020,171300,2112888491,1662,1662,1662,1662,0
|
|
20231020,171200,2112888491,1662,1662,1662,1662,0
|
|
20231020,171100,2112888491,1662,1662,1662,1662,0
|
|
20231020,171000,2112888491,1662,1662,1662,1662,0
|
|
20231020,170900,2112888491,1662,1662,1662,1662,0
|
|
20231020,170800,2112888491,1662,1662,1662,1662,0
|
|
20231020,170700,2112888491,1662,1662,1662,1662,0
|
|
20231020,170600,2112888491,1662,1662,1662,1662,0
|
|
20231020,170500,2112888491,1662,1662,1662,1662,0
|
|
20231020,170400,2112888491,1662,1662,1662,1662,0
|
|
20231020,170300,2112888491,1662,1662,1662,1662,12728
|
|
20231020,170200,2112888491,1662,1662,1662,1662,0
|
|
20231020,170100,2112888491,1662,1662,1662,1662,0
|
|
20231020,170000,2112888491,1662,1662,1662,1662,0
|
|
20231020,165900,2112888491,1662,1662,1662,1662,0
|
|
20231020,165800,2112888491,1662,1662,1662,1662,0
|
|
20231020,165700,2112888491,1662,1662,1662,1662,0
|
|
20231020,165600,2112888491,1662,1662,1662,1662,0
|
|
20231020,165500,2112888491,1662,1662,1662,1662,0
|
|
20231020,165400,2112888491,1662,1662,1662,1662,0
|
|
20231020,165300,2112888491,1662,1662,1662,1662,0
|
|
20231020,165200,2112888491,1662,1662,1662,1662,0
|
|
20231020,165100,2112888491,1662,1662,1662,1662,0
|
|
20231020,165000,2112888491,1662,1662,1662,1662,0
|
|
20231020,164900,2112888491,1662,1662,1662,1662,0
|
|
20231020,164800,2112888491,1662,1662,1662,1662,0
|
|
20231020,164700,2112888491,1662,1662,1662,1662,0
|
|
20231020,164600,2112888491,1662,1662,1662,1662,0
|
|
20231020,164500,2112888491,1662,1662,1662,1662,0
|
|
20231020,164400,2112888491,1662,1662,1662,1662,0
|
|
20231020,164300,2112888491,1662,1662,1662,1662,0
|
|
20231020,164200,2112888491,1662,1662,1662,1662,0
|
|
20231020,164100,2112888491,1662,1662,1662,1662,0
|
|
20231020,164000,2112888491,1662,1662,1662,1662,0
|
|
20231020,163900,2112888491,1662,1662,1662,1662,0
|
|
20231020,163800,2112888491,1662,1662,1662,1662,0
|
|
20231020,163700,2112888491,1662,1662,1662,1662,0
|
|
20231020,163600,2112888491,1662,1662,1662,1662,0
|
|
20231020,163500,2112888491,1662,1662,1662,1662,0
|
|
20231020,163400,2112888491,1662,1662,1662,1662,0
|
|
20231020,163300,2112888491,1662,1662,1662,1662,12728
|
|
20231020,163200,2112888491,1662,1662,1662,1662,0
|
|
20231020,163100,2112888491,1662,1662,1662,1662,0
|
|
20231020,163000,2112888491,1662,1662,1662,1662,0
|
|
20231020,162900,2112888491,1662,1662,1662,1662,0
|
|
20231020,162800,2112888491,1662,1662,1662,1662,0
|
|
20231020,162700,2112888491,1662,1662,1662,1662,0
|
|
20231020,162600,2112888491,1662,1662,1662,1662,0
|
|
20231020,162500,2112888491,1662,1662,1662,1662,0
|
|
20231020,162400,2112888491,1662,1662,1662,1662,0
|
|
20231020,162300,2112888491,1662,1662,1662,1662,0
|
|
20231020,162200,2112888491,1662,1662,1662,1662,0
|
|
20231020,162100,2112888491,1662,1662,1662,1662,0
|
|
20231020,162000,2112888491,1662,1662,1662,1662,0
|
|
20231020,161900,2112888491,1662,1662,1662,1662,0
|
|
20231020,161800,2112888491,1662,1662,1662,1662,0
|
|
20231020,161700,2112888491,1662,1662,1662,1662,0
|
|
20231020,161600,2112888491,1662,1662,1662,1662,0
|
|
20231020,161500,2112888491,1662,1662,1662,1662,0
|
|
20231020,161400,2112888491,1662,1662,1662,1662,0
|
|
20231020,161300,2112888491,1662,1662,1662,1662,0
|
|
20231020,161200,2112888491,1662,1662,1662,1662,0
|
|
20231020,161100,2112888491,1662,1662,1662,1662,0
|
|
20231020,161000,2112888491,1662,1662,1662,1662,0
|
|
20231020,160900,2112888491,1662,1662,1662,1662,0
|
|
20231020,160800,2112888491,1662,1662,1662,1662,0
|
|
20231020,160700,2112888491,1662,1662,1662,1662,0
|
|
20231020,160600,2112888491,1662,1662,1662,1662,0
|
|
20231020,160500,2112888491,1662,1662,1662,1662,0
|
|
20231020,160400,2112888491,1662,1662,1662,1662,0
|
|
20231020,160300,2112888491,1662,1662,1662,1662,12728
|
|
20231020,160200,2112888491,1662,1662,1662,1662,0
|
|
20231020,160100,2112888491,1662,1662,1662,1662,0
|
|
20231020,160000,2112888491,1662,1662,1662,1662,0
|
|
20231020,155900,2112888491,1662,1662,1662,1662,0
|
|
20231020,155800,2112888491,1662,1662,1662,1662,0
|
|
20231020,155700,2112888491,1662,1662,1662,1662,0
|
|
20231020,155600,2112888491,1662,1662,1662,1662,0
|
|
20231020,155500,2112888491,1662,1662,1662,1662,0
|
|
20231020,155400,2112888491,1662,1662,1662,1662,0
|
|
20231020,155300,2112888491,1662,1662,1662,1662,0
|
|
20231020,155200,2112888491,1662,1662,1662,1662,0
|
|
20231020,155100,2112888491,1662,1662,1662,1662,0
|
|
20231020,155000,2112888491,1662,1662,1662,1662,0
|
|
20231020,154900,2112888491,1662,1662,1662,1662,0
|
|
20231020,154800,2112888491,1662,1662,1662,1662,0
|
|
20231020,154700,2112888491,1662,1662,1662,1662,0
|
|
20231020,154600,2112888491,1662,1662,1662,1662,0
|
|
20231020,154500,2112888491,1662,1662,1662,1662,0
|
|
20231020,154400,2112888491,1662,1662,1662,1662,0
|
|
20231020,154300,2112888491,1662,1662,1662,1662,0
|
|
20231020,154200,2112888491,1662,1662,1662,1662,0
|
|
20231020,154100,2112888491,1662,1662,1662,1662,0
|
|
20231020,154000,2112888491,1662,1662,1662,1662,0
|
|
20231020,153900,2112888491,1662,1662,1662,1662,0
|
|
20231020,153800,2112888491,1662,1662,1662,1662,0
|
|
20231020,153700,2112888491,1662,1662,1662,1662,0
|
|
20231020,153600,2112888491,1662,1662,1662,1662,0
|
|
20231020,153500,2112888491,1662,1662,1662,1662,0
|
|
20231020,153400,2112888491,1662,1662,1662,1662,0
|
|
20231020,153300,2112888491,1662,1662,1662,1662,12728
|
|
20231020,153200,2112888491,1662,1662,1662,1662,0
|
|
20231020,153100,2112888491,1662,1662,1662,1662,0
|
|
20231020,153000,2112888491,1662,1662,1662,1662,12728
|
|
20231020,152900,2091734555,1662,1662,1662,1662,0
|
|
20231020,152800,2091734555,1662,1662,1662,1662,0
|
|
20231020,152700,2091734555,1662,1662,1662,1662,0
|
|
20231020,152600,2091734555,1662,1662,1662,1662,0
|
|
20231020,152500,2091734555,1662,1662,1662,1662,0
|
|
20231020,152400,2091734555,1662,1662,1662,1662,0
|
|
20231020,152300,2091734555,1662,1662,1662,1662,0
|
|
20231020,152200,2091734555,1662,1662,1662,1662,0
|
|
20231020,152100,2091734555,1662,1662,1662,1662,0
|
|
20231020,152000,2091734555,1662,1662,1662,1662,0
|
|
20231020,151900,2091734555,1662,1664,1664,1662,7653
|
|
20231020,151800,2079007813,1662,1662,1664,1662,1555
|
|
20231020,151700,2076423367,1662,1662,1662,1661,1510
|
|
20231020,151600,2073914248,1661,1661,1662,1661,2209
|
|
20231020,151500,2070244992,1661,1664,1664,1661,679
|
|
20231020,151400,2069116592,1664,1664,1664,1664,1012
|
|
20231020,151300,2067432624,1664,1661,1664,1661,1614
|
|
20231020,151200,2064751137,1661,1663,1664,1660,6703
|
|
20231020,151100,2053621534,1663,1665,1665,1663,5237
|
|
20231020,151000,2044910231,1664,1664,1665,1663,2674
|
|
20231020,150900,2040462943,1664,1664,1664,1661,2245
|
|
20231020,150800,2036732563,1664,1664,1665,1664,1665
|
|
20231020,150700,2033962002,1662,1665,1665,1662,141
|
|
20231020,150600,2033727645,1665,1663,1665,1662,16112
|
|
20231020,150500,2006947693,1663,1665,1665,1662,1312
|
|
20231020,150400,2004764469,1665,1665,1666,1665,360
|
|
20231020,150300,2004165068,1670,1666,1670,1665,246
|
|
20231020,150200,2003755421,1671,1671,1671,1671,1
|
|
20231020,150100,2003753750,1672,1672,1672,1672,2
|
|
20231020,150000,2003750406,1671,1671,1671,1671,507
|
|
20231020,145900,2002903209,1670,1666,1671,1665,4371
|
|
20231020,145800,1995621935,1666,1673,1673,1666,26
|
|
20231020,145700,1995578476,1666,1667,1673,1666,10005
|
|
20231020,145600,1978905954,1673,1670,1673,1667,4030
|
|
20231020,145500,1972181893,1673,1673,1673,1670,121
|
|
20231020,145400,1971979817,1675,1671,1675,1670,724
|
|
20231020,145300,1970769626,1675,1674,1675,1674,330
|
|
20231020,145200,1970216976,1675,1675,1675,1673,556
|
|
20231020,145100,1969285976,1675,1671,1675,1671,1196
|
|
20231020,145000,1967285736,1671,1671,1674,1670,2974
|
|
20231020,144900,1962316171,1671,1671,1671,1671,0
|
|
20231020,144800,1962316171,1671,1672,1672,1671,601
|
|
20231020,144700,1961311335,1672,1672,1672,1672,54
|
|
20231020,144600,1961221047,1675,1671,1675,1671,9952
|
|
20231020,144500,1944581656,1671,1671,1671,1671,305
|
|
20231020,144400,1944072001,1671,1673,1673,1671,1636
|
|
20231020,144300,1941335273,1675,1673,1675,1673,626
|
|
20231020,144200,1940287913,1673,1670,1673,1670,401
|
|
20231020,144100,1939617298,1670,1673,1673,1670,934
|
|
20231020,144000,1938056408,1673,1674,1674,1670,3089
|
|
20231020,143900,1932889873,1675,1678,1678,1675,414
|
|
20231020,143800,1932195803,1681,1676,1681,1675,35
|
|
20231020,143700,1932137118,1673,1673,1673,1673,50
|
|
20231020,143600,1932053468,1671,1671,1671,1669,451
|
|
20231020,143500,1931300047,1666,1674,1674,1666,16423
|
|
20231020,143400,1903875426,1677,1677,1677,1677,359
|
|
20231020,143300,1903273383,1677,1679,1679,1675,4284
|
|
20231020,143200,1896091858,1679,1679,1679,1679,359
|
|
20231020,143100,1895489097,1679,1685,1685,1679,5417
|
|
20231020,143000,1886388068,1685,1685,1686,1684,295
|
|
20231020,142900,1885891047,1687,1687,1687,1687,0
|
|
20231020,142800,1885891047,1687,1684,1687,1684,1056
|
|
20231020,142700,1884110609,1684,1685,1685,1684,593
|
|
20231020,142600,1883111717,1685,1685,1685,1685,0
|
|
20231020,142500,1883111717,1685,1682,1685,1682,3097
|
|
20231020,142400,1877893722,1685,1685,1685,1685,1
|
|
20231020,142300,1877892037,1685,1685,1685,1685,263
|
|
20231020,142200,1877448882,1685,1685,1685,1685,0
|
|
20231020,142100,1877448882,1685,1681,1685,1681,2796
|
|
20231020,142000,1872746173,1682,1686,1686,1682,3994
|
|
20231020,141900,1866026207,1686,1686,1686,1686,1
|
|
20231020,141800,1866024521,1686,1685,1686,1685,124
|
|
20231020,141700,1865815486,1686,1685,1686,1685,245
|
|
20231020,141600,1865402658,1684,1685,1685,1684,24
|
|
20231020,141500,1865362219,1685,1685,1685,1685,14
|
|
20231020,141400,1865338629,1685,1685,1685,1685,35
|
|
20231020,141300,1865279654,1685,1685,1685,1685,8
|
|
20231020,141200,1865266174,1685,1685,1685,1685,112
|
|
20231020,141100,1865077454,1685,1685,1685,1685,106
|
|
20231020,141000,1864898844,1685,1685,1685,1685,38
|
|
20231020,140900,1864834814,1685,1685,1685,1684,61
|
|
20231020,140800,1864732049,1684,1685,1685,1684,85
|
|
20231020,140700,1864588870,1685,1685,1685,1685,30
|
|
20231020,140600,1864538320,1685,1688,1689,1685,7720
|
|
20231020,140500,1851525438,1689,1689,1689,1689,105
|
|
20231020,140400,1851348093,1689,1689,1689,1689,34
|
|
20231020,140300,1851290667,1689,1691,1691,1689,250
|
|
20231020,140200,1850868411,1691,1691,1691,1691,45
|
|
20231020,140100,1850792316,1691,1691,1691,1688,72
|
|
20231020,140000,1850670567,1690,1692,1692,1690,1467
|
|
20231020,135900,1848191020,1692,1692,1692,1692,129
|
|
20231020,135800,1847972752,1692,1692,1692,1692,60
|
|
20231020,135700,1847871232,1692,1692,1692,1692,23
|
|
20231020,135600,1847832316,1692,1691,1692,1691,35
|
|
20231020,135500,1847773120,1692,1692,1692,1692,0
|
|
20231020,135400,1847773120,1692,1692,1692,1692,2
|
|
20231020,135300,1847769736,1692,1692,1692,1692,0
|
|
20231020,135200,1847769736,1692,1692,1692,1690,2827
|
|
20231020,135100,1842989794,1694,1692,1694,1692,77
|
|
20231020,135000,1842859508,1692,1694,1694,1692,16
|
|
20231020,134900,1842832411,1694,1692,1694,1692,351
|
|
20231020,134800,1842238517,1694,1693,1694,1692,74
|
|
20231020,134700,1842113297,1692,1693,1693,1692,375
|
|
20231020,134600,1841478695,1693,1692,1693,1692,104
|
|
20231020,134500,1841302726,1693,1695,1695,1693,191
|
|
20231020,134400,1840979358,1693,1694,1695,1693,5
|
|
20231020,134300,1840970890,1693,1693,1693,1693,76
|
|
20231020,134200,1840842222,1695,1695,1695,1693,123
|
|
20231020,134100,1840633871,1695,1696,1696,1694,4826
|
|
20231020,134000,1832453677,1696,1695,1696,1695,1509
|
|
20231020,133900,1829895919,1695,1696,1696,1695,4413
|
|
20231020,133800,1822415878,1697,1691,1697,1691,2406
|
|
20231020,133700,1818342424,1691,1691,1691,1691,109
|
|
20231020,133600,1818158105,1691,1691,1691,1691,156
|
|
20231020,133500,1817894309,1691,1690,1691,1690,151
|
|
20231020,133400,1817639118,1690,1690,1690,1690,212
|
|
20231020,133300,1817280838,1690,1690,1690,1690,200
|
|
20231020,133200,1816942838,1690,1689,1690,1689,100
|
|
20231020,133100,1816773936,1688,1688,1688,1686,255
|
|
20231020,133000,1816343750,1690,1685,1691,1685,10
|
|
20231020,132900,1816326858,1685,1685,1691,1685,87
|
|
20231020,132800,1816180252,1691,1691,1691,1685,2749
|
|
20231020,132700,1811546303,1691,1691,1691,1691,30
|
|
20231020,132600,1811495573,1691,1691,1691,1691,0
|
|
20231020,132500,1811495573,1691,1690,1691,1690,2
|
|
20231020,132400,1811492192,1686,1686,1691,1686,31
|
|
20231020,132300,1811439921,1691,1691,1691,1691,4
|
|
20231020,132200,1811433157,1685,1691,1691,1685,1343
|
|
20231020,132100,1809168956,1687,1692,1692,1687,2213
|
|
20231020,132000,1805429142,1694,1693,1694,1693,4
|
|
20231020,131900,1805422369,1694,1694,1694,1693,22
|
|
20231020,131800,1805385121,1693,1693,1694,1692,31
|
|
20231020,131700,1805332657,1694,1694,1695,1694,107
|
|
20231020,131600,1805151393,1694,1693,1694,1693,180
|
|
20231020,131500,1804846544,1694,1695,1695,1694,34
|
|
20231020,131400,1804788945,1695,1696,1696,1695,560
|
|
20231020,131300,1803839186,1696,1694,1696,1694,612
|
|
20231020,131200,1802801600,1694,1685,1696,1685,388
|
|
20231020,131100,1802144565,1685,1683,1685,1682,276
|
|
20231020,131000,1801680208,1683,1679,1683,1678,61
|
|
20231020,130900,1801577780,1685,1685,1685,1685,3
|
|
20231020,130800,1801572725,1679,1681,1687,1679,552
|
|
20231020,130700,1800645899,1688,1687,1688,1687,2
|
|
20231020,130600,1800642524,1688,1689,1689,1687,202
|
|
20231020,130500,1800301349,1690,1691,1691,1675,504
|
|
20231020,130400,1799455514,1691,1692,1694,1691,12
|
|
20231020,130300,1799435209,1695,1696,1696,1695,2
|
|
20231020,130200,1799431818,1695,1691,1695,1691,1093
|
|
20231020,130100,1797583187,1697,1696,1697,1671,2507
|
|
20231020,130000,1793382466,1692,1694,1694,1692,1961
|
|
20231020,125900,1790062846,1700,1700,1700,1695,682
|
|
20231020,125800,1788906266,1700,1702,1702,1700,511
|
|
20231020,125700,1788036565,1700,1700,1700,1700,202
|
|
20231020,125600,1787693165,1702,1700,1702,1696,2600
|
|
20231020,125500,1783273681,1700,1703,1703,1696,1407
|
|
20231020,125400,1780886175,1704,1699,1704,1699,1355
|
|
20231020,125300,1778583010,1705,1699,1705,1699,10079
|
|
20231020,125200,1761411501,1702,1698,1702,1698,1648
|
|
20231020,125100,1758611113,1698,1696,1698,1696,1539
|
|
20231020,125000,1755999449,1697,1692,1697,1692,7301
|
|
20231020,124900,1743626630,1692,1690,1693,1690,7014
|
|
20231020,124800,1731769374,1690,1688,1690,1686,22413
|
|
20231020,124700,1693928625,1688,1682,1688,1682,1654
|
|
20231020,124600,1691142946,1682,1681,1682,1678,14787
|
|
20231020,124500,1666295087,1680,1680,1680,1679,2199
|
|
20231020,124400,1662600769,1680,1671,1680,1671,36964
|
|
20231020,124300,1600827834,1670,1671,1671,1670,10101
|
|
20231020,124200,1583949064,1671,1671,1671,1671,949
|
|
20231020,124100,1582363285,1671,1670,1671,1670,2955
|
|
20231020,124000,1577428433,1670,1670,1670,1670,287
|
|
20231020,123900,1576949143,1668,1670,1670,1668,1792
|
|
20231020,123800,1573958246,1670,1669,1670,1669,313
|
|
20231020,123700,1573435846,1669,1669,1669,1669,700
|
|
20231020,123600,1572267546,1668,1668,1668,1668,490
|
|
20231020,123500,1571450226,1665,1665,1665,1665,2
|
|
20231020,123400,1571446896,1666,1666,1668,1666,538
|
|
20231020,123300,1570549715,1668,1668,1668,1668,1011
|
|
20231020,123200,1568863367,1668,1668,1668,1668,502
|
|
20231020,123100,1568026031,1668,1668,1668,1667,2241
|
|
20231020,123000,1564290043,1667,1663,1667,1663,708
|
|
20231020,122900,1563110635,1663,1663,1663,1663,210
|
|
20231020,122800,1562761405,1663,1663,1663,1663,34
|
|
20231020,122700,1562704863,1663,1665,1667,1663,2735
|
|
20231020,122600,1558153226,1667,1667,1667,1667,14
|
|
20231020,122500,1558129888,1667,1667,1667,1663,19
|
|
20231020,122400,1558098247,1663,1666,1667,1663,6078
|
|
20231020,122300,1547973405,1666,1664,1667,1664,1374
|
|
20231020,122200,1545685419,1664,1663,1664,1663,250
|
|
20231020,122100,1545269609,1663,1665,1665,1663,942
|
|
20231020,122000,1543703004,1665,1665,1665,1664,260
|
|
20231020,121900,1543270304,1665,1663,1665,1662,420
|
|
20231020,121800,1542571215,1662,1662,1662,1662,577
|
|
20231020,121700,1541612241,1661,1661,1661,1660,598
|
|
20231020,121600,1540619063,1661,1660,1661,1660,535
|
|
20231020,121500,1539730961,1659,1659,1659,1659,1270
|
|
20231020,121400,1537624031,1659,1658,1659,1658,1000
|
|
20231020,121300,1535965531,1657,1656,1657,1656,2961
|
|
20231020,121200,1531059182,1657,1657,1657,1657,5
|
|
20231020,121100,1531050897,1656,1657,1657,1656,17
|
|
20231020,121000,1531022729,1657,1655,1657,1655,1420
|
|
20231020,120900,1528670629,1655,1657,1657,1655,1769
|
|
20231020,120800,1525742816,1657,1657,1657,1657,103
|
|
20231020,120700,1525572145,1657,1657,1657,1655,185
|
|
20231020,120600,1525265602,1657,1655,1657,1655,2281
|
|
20231020,120500,1521487468,1655,1656,1656,1655,233
|
|
20231020,120400,1521101843,1656,1653,1656,1653,257
|
|
20231020,120300,1520676828,1652,1653,1653,1652,704
|
|
20231020,120200,1519513118,1653,1652,1653,1652,239
|
|
20231020,120100,1519118085,1653,1653,1653,1653,4947
|
|
20231020,120000,1510940694,1653,1657,1657,1653,6493
|
|
20231020,115900,1500194984,1657,1653,1657,1653,395
|
|
20231020,115800,1499542034,1653,1656,1656,1653,4634
|
|
20231020,115700,1491874624,1655,1655,1655,1654,365
|
|
20231020,115600,1491270632,1653,1652,1653,1652,1333
|
|
20231020,115500,1489067483,1653,1653,1653,1652,2487
|
|
20231020,115400,1484956473,1653,1654,1656,1653,2361
|
|
20231020,115300,1481051303,1654,1656,1657,1654,939
|
|
20231020,115200,1479497367,1656,1657,1657,1656,1102
|
|
20231020,115100,1477672223,1656,1656,1656,1656,829
|
|
20231020,115000,1476299399,1655,1658,1658,1655,2981
|
|
20231020,114900,1471362659,1658,1659,1659,1658,15
|
|
20231020,114800,1471337779,1658,1658,1663,1658,980
|
|
20231020,114700,1469712919,1658,1656,1658,1656,1780
|
|
20231020,114600,1466764497,1656,1655,1656,1651,333
|
|
20231020,114500,1466213088,1655,1661,1661,1650,11855
|
|
20231020,114400,1446597494,1661,1665,1665,1661,914
|
|
20231020,114300,1445078228,1665,1665,1665,1665,110
|
|
20231020,114200,1444895078,1665,1665,1665,1665,203
|
|
20231020,114100,1444557083,1665,1662,1665,1662,4523
|
|
20231020,114000,1437037154,1663,1664,1665,1663,32847
|
|
20231020,113900,1382373768,1665,1667,1667,1665,8052
|
|
20231020,113800,1368960097,1668,1667,1668,1667,1014
|
|
20231020,113700,1367269708,1667,1667,1667,1667,2554
|
|
20231020,113600,1363012190,1667,1667,1668,1666,4423
|
|
20231020,113500,1355640122,1667,1667,1667,1666,2540
|
|
20231020,113400,1351407756,1667,1667,1667,1666,5387
|
|
20231020,113300,1342428174,1668,1668,1668,1667,411
|
|
20231020,113200,1341742733,1667,1669,1669,1667,4371
|
|
20231020,113100,1334453111,1669,1670,1670,1669,8410
|
|
20231020,113000,1320416515,1670,1671,1672,1670,5257
|
|
20231020,112900,1311636086,1672,1672,1672,1671,1357
|
|
20231020,112800,1309367632,1673,1674,1674,1673,1122
|
|
20231020,112700,1307489884,1674,1675,1675,1674,2331
|
|
20231020,112600,1303587340,1675,1677,1678,1675,23283
|
|
20231020,112500,1264560211,1678,1680,1680,1677,3659
|
|
20231020,112400,1258419024,1682,1682,1682,1682,7
|
|
20231020,112300,1258407250,1682,1682,1682,1682,22
|
|
20231020,112200,1258370246,1682,1679,1683,1678,1581
|
|
20231020,112100,1255715613,1679,1680,1685,1679,1503
|
|
20231020,112000,1253191040,1680,1682,1682,1680,7332
|
|
20231020,111900,1240870878,1682,1683,1684,1682,1001
|
|
20231020,111800,1239186369,1684,1687,1687,1684,1310
|
|
20231020,111700,1236978479,1688,1684,1688,1683,460
|
|
20231020,111600,1236203795,1684,1690,1691,1684,871
|
|
20231020,111500,1234734828,1691,1691,1691,1691,1393
|
|
20231020,111400,1232379265,1691,1691,1691,1691,60
|
|
20231020,111300,1232277805,1691,1691,1691,1691,0
|
|
20231020,111200,1232277805,1691,1690,1691,1690,99
|
|
20231020,111100,1232110488,1691,1690,1691,1689,408
|
|
20231020,111000,1231420867,1690,1690,1690,1680,1034
|
|
20231020,110900,1229681216,1691,1687,1691,1681,1288
|
|
20231020,110800,1227514317,1687,1690,1690,1687,641
|
|
20231020,110700,1226431193,1690,1690,1692,1690,566
|
|
20231020,110600,1225474626,1679,1690,1690,1679,4834
|
|
20231020,110500,1217348075,1690,1684,1691,1684,7037
|
|
20231020,110400,1205494095,1684,1688,1688,1684,2607
|
|
20231020,110300,1201096532,1688,1692,1692,1686,8071
|
|
20231020,110200,1187457071,1692,1692,1692,1691,620
|
|
20231020,110100,1186408526,1692,1693,1696,1692,2852
|
|
20231020,110000,1181581747,1693,1701,1701,1693,1452
|
|
20231020,105900,1179116215,1703,1698,1703,1698,1103
|
|
20231020,105800,1177243297,1698,1705,1705,1692,17376
|
|
20231020,105700,1147733006,1706,1704,1706,1704,12
|
|
20231020,105600,1147712556,1704,1704,1706,1704,431
|
|
20231020,105500,1146978126,1704,1705,1705,1704,734
|
|
20231020,105400,1145726828,1705,1706,1706,1705,523
|
|
20231020,105300,1144834705,1706,1706,1706,1705,105
|
|
20231020,105200,1144655675,1706,1704,1706,1704,1204
|
|
20231020,105100,1142603859,1704,1704,1705,1700,17871
|
|
20231020,105000,1112180812,1704,1706,1706,1704,2467
|
|
20231020,104900,1107974628,1705,1705,1705,1705,1505
|
|
20231020,104800,1105408603,1705,1708,1708,1705,140
|
|
20231020,104700,1105169501,1708,1708,1708,1708,27
|
|
20231020,104600,1105123385,1708,1709,1709,1708,37
|
|
20231020,104500,1105060163,1709,1709,1709,1704,5431
|
|
20231020,104400,1095796544,1709,1710,1710,1709,2757
|
|
20231020,104300,1091084830,1709,1709,1710,1709,1765
|
|
20231020,104200,1088068385,1707,1712,1712,1707,1675
|
|
20231020,104100,1085205884,1712,1707,1712,1707,274
|
|
20231020,104000,1084737046,1706,1709,1712,1706,1642
|
|
20231020,103900,1081927789,1709,1708,1709,1705,431
|
|
20231020,103800,1081192471,1708,1712,1713,1708,127
|
|
20231020,103700,1080975311,1713,1712,1713,1712,10
|
|
20231020,103600,1080958182,1714,1704,1714,1703,2693
|
|
20231020,103500,1076367482,1704,1703,1704,1702,2296
|
|
20231020,103400,1072458496,1707,1709,1709,1706,7164
|
|
20231020,103300,1060232208,1707,1712,1712,1702,9085
|
|
20231020,103200,1044723226,1712,1713,1713,1710,12784
|
|
20231020,103100,1022856049,1713,1715,1715,1713,9035
|
|
20231020,103000,1007371080,1715,1717,1717,1713,5333
|
|
20231020,102900,998220193,1718,1717,1718,1717,17
|
|
20231020,102800,998191002,1717,1717,1717,1717,110
|
|
20231020,102700,998002132,1717,1720,1720,1717,992
|
|
20231020,102600,996296473,1720,1718,1721,1718,3779
|
|
20231020,102500,989801151,1719,1718,1719,1718,814
|
|
20231020,102400,988402597,1718,1722,1722,1713,9384
|
|
20231020,102300,972284558,1723,1727,1727,1723,3443
|
|
20231020,102200,966343622,1727,1728,1728,1727,838
|
|
20231020,102100,964896019,1728,1731,1731,1728,326
|
|
20231020,102000,964332052,1731,1729,1731,1729,1009
|
|
20231020,101900,962585797,1729,1728,1729,1727,6690
|
|
20231020,101800,951023873,1728,1735,1735,1728,12040
|
|
20231020,101700,930184612,1735,1737,1737,1734,1423
|
|
20231020,101600,927716627,1737,1737,1737,1737,3001
|
|
20231020,101500,922503890,1735,1736,1737,1735,3527
|
|
20231020,101400,916382610,1737,1739,1739,1737,463
|
|
20231020,101300,915577746,1739,1741,1741,1739,3272
|
|
20231020,101200,909886443,1743,1743,1743,1741,250
|
|
20231020,101100,909450803,1743,1740,1743,1740,60
|
|
20231020,101000,909346253,1740,1740,1741,1740,1151
|
|
20231020,100900,907343203,1741,1741,1741,1740,141
|
|
20231020,100800,907097755,1740,1745,1745,1740,114
|
|
20231020,100700,906899205,1740,1741,1741,1740,2390
|
|
20231020,100600,902738415,1740,1741,1741,1740,460
|
|
20231020,100500,901937605,1741,1742,1742,1741,99
|
|
20231020,100400,901765244,1742,1744,1746,1742,1315
|
|
20231020,100300,899474504,1742,1736,1746,1736,2785
|
|
20231020,100200,894638251,1736,1736,1740,1733,8885
|
|
20231020,100100,879215623,1737,1744,1744,1737,9317
|
|
20231020,100000,862984831,1750,1744,1750,1744,3066
|
|
20231020,095900,857631394,1744,1740,1750,1738,6244
|
|
20231020,095800,846729140,1740,1740,1740,1738,861
|
|
20231020,095700,845231018,1740,1740,1740,1736,1650
|
|
20231020,095600,842360178,1740,1740,1740,1739,9674
|
|
20231020,095500,825536372,1739,1737,1739,1737,5304
|
|
20231020,095400,816313784,1738,1736,1738,1736,1300
|
|
20231020,095300,814056148,1735,1735,1735,1733,3409
|
|
20231020,095200,808142539,1735,1735,1735,1734,1235
|
|
20231020,095100,806000347,1735,1736,1736,1734,2156
|
|
20231020,095000,802259502,1735,1737,1739,1735,5525
|
|
20231020,094900,792660280,1737,1739,1739,1733,5870
|
|
20231020,094800,782478921,1738,1740,1740,1738,603
|
|
20231020,094700,781430300,1740,1740,1740,1738,2002
|
|
20231020,094600,777946823,1745,1745,1746,1735,1749
|
|
20231020,094500,774904766,1735,1742,1745,1735,109
|
|
20231020,094400,774715178,1740,1741,1741,1740,666
|
|
20231020,094300,773555875,1741,1741,1741,1741,6
|
|
20231020,094200,773545429,1735,1735,1735,1735,682
|
|
20231020,094100,772362159,1735,1737,1737,1735,5264
|
|
20231020,094000,763226986,1737,1742,1742,1737,1806
|
|
20231020,093900,760086209,1742,1742,1742,1742,1
|
|
20231020,093800,760084467,1742,1735,1742,1735,1700
|
|
20231020,093700,757131580,1735,1726,1735,1726,5691
|
|
20231020,093600,747303456,1726,1728,1729,1726,4637
|
|
20231020,093500,739294604,1728,1731,1733,1728,3200
|
|
20231020,093400,733759573,1731,1734,1735,1731,3965
|
|
20231020,093300,726892993,1734,1736,1738,1732,8515
|
|
20231020,093200,712128823,1737,1740,1746,1737,1333
|
|
20231020,093100,709811925,1740,1740,1740,1738,881
|
|
20231020,093000,708279025,1738,1746,1748,1738,10697
|
|
20231020,092900,689650204,1747,1748,1748,1746,3116
|
|
20231020,092800,684207382,1748,1759,1759,1747,5423
|
|
20231020,092700,674723620,1747,1753,1760,1747,8125
|
|
20231020,092600,660512311,1761,1748,1762,1748,27819
|
|
20231020,092500,611865582,1748,1748,1748,1746,3073
|
|
20231020,092400,606494578,1748,1745,1748,1744,6648
|
|
20231020,092300,594893193,1745,1745,1748,1745,2223
|
|
20231020,092200,591014046,1743,1737,1743,1737,10873
|
|
20231020,092100,572115516,1737,1740,1740,1737,3178
|
|
20231020,092000,566588216,1740,1743,1744,1740,22747
|
|
20231020,091900,526968275,1744,1746,1746,1743,14346
|
|
20231020,091800,501940146,1745,1748,1748,1745,13880
|
|
20231020,091700,477719225,1745,1748,1749,1745,7375
|
|
20231020,091600,464839246,1750,1753,1753,1740,18983
|
|
20231020,091500,431746638,1753,1747,1754,1746,3147
|
|
20231020,091400,426234486,1746,1766,1766,1745,25976
|
|
20231020,091300,380628239,1766,1777,1779,1766,27502
|
|
20231020,091200,331824098,1775,1764,1776,1764,27604
|
|
20231020,091100,283000805,1763,1774,1776,1760,22433
|
|
20231020,091000,243283855,1773,1771,1779,1771,14751
|
|
20231020,090900,217108567,1771,1776,1779,1769,18030
|
|
20231020,090800,185166104,1776,1780,1781,1770,19627
|
|
20231020,090700,150318182,1780,1768,1800,1768,22848
|
|
20231020,090600,109587200,1767,1762,1767,1759,11746
|
|
20231020,090500,88893501,1762,1752,1762,1740,5665
|
|
20231020,090400,78937105,1750,1740,1750,1733,14606
|
|
20231020,090300,53441448,1733,1734,1736,1732,11545
|
|
20231020,090200,33431775,1733,1743,1743,1733,2840
|
|
20231020,090100,28503554,1743,1730,1746,1730,4010
|
|
20231020,090000,21529372,1734,1724,1734,1724,10508
|