609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,190600,1345565885,1654,1654,1654,1654,34126
|
|
20231027,190500,1345565885,1654,1654,1654,1654,0
|
|
20231027,190400,1345565885,1654,1654,1654,1654,0
|
|
20231027,190300,1345565885,1654,1654,1654,1654,0
|
|
20231027,190200,1345565885,1654,1654,1654,1654,0
|
|
20231027,190100,1345565885,1654,1654,1654,1654,0
|
|
20231027,190000,1345565885,1654,1654,1654,1654,0
|
|
20231027,185900,1345565885,1654,1654,1654,1654,0
|
|
20231027,185800,1345565885,1654,1654,1654,1654,0
|
|
20231027,185700,1345565885,1654,1654,1654,1654,0
|
|
20231027,185600,1345565885,1654,1654,1654,1654,0
|
|
20231027,185500,1345565885,1654,1654,1654,1654,0
|
|
20231027,185400,1345565885,1654,1654,1654,1654,0
|
|
20231027,185300,1345565885,1654,1654,1654,1654,0
|
|
20231027,185200,1345565885,1654,1654,1654,1654,0
|
|
20231027,185100,1345565885,1654,1654,1654,1654,0
|
|
20231027,185000,1345565885,1654,1654,1654,1654,0
|
|
20231027,184900,1345565885,1654,1654,1654,1654,0
|
|
20231027,184800,1345565885,1654,1654,1654,1654,0
|
|
20231027,184700,1345565885,1654,1654,1654,1654,0
|
|
20231027,184600,1345565885,1654,1654,1654,1654,0
|
|
20231027,184500,1345565885,1654,1654,1654,1654,0
|
|
20231027,184400,1345565885,1654,1654,1654,1654,0
|
|
20231027,184300,1345565885,1654,1654,1654,1654,0
|
|
20231027,184200,1345565885,1654,1654,1654,1654,0
|
|
20231027,184100,1345565885,1654,1654,1654,1654,0
|
|
20231027,184000,1345565885,1654,1654,1654,1654,0
|
|
20231027,183900,1345565885,1654,1654,1654,1654,0
|
|
20231027,183800,1345565885,1654,1654,1654,1654,0
|
|
20231027,183700,1345565885,1654,1654,1654,1654,0
|
|
20231027,183600,1345565885,1654,1654,1654,1654,34126
|
|
20231027,183500,1345565885,1654,1654,1654,1654,0
|
|
20231027,183400,1345565885,1654,1654,1654,1654,0
|
|
20231027,183300,1345565885,1654,1654,1654,1654,0
|
|
20231027,183200,1345565885,1654,1654,1654,1654,0
|
|
20231027,183100,1345565885,1654,1654,1654,1654,0
|
|
20231027,183000,1345565885,1654,1654,1654,1654,0
|
|
20231027,182900,1345565885,1654,1654,1654,1654,0
|
|
20231027,182800,1345565885,1654,1654,1654,1654,0
|
|
20231027,182700,1345565885,1654,1654,1654,1654,0
|
|
20231027,182600,1345565885,1654,1654,1654,1654,0
|
|
20231027,182500,1345565885,1654,1654,1654,1654,0
|
|
20231027,182400,1345565885,1654,1654,1654,1654,0
|
|
20231027,182300,1345565885,1654,1654,1654,1654,0
|
|
20231027,182200,1345565885,1654,1654,1654,1654,0
|
|
20231027,182100,1345565885,1654,1654,1654,1654,0
|
|
20231027,182000,1345565885,1654,1654,1654,1654,0
|
|
20231027,181900,1345565885,1654,1654,1654,1654,0
|
|
20231027,181800,1345565885,1654,1654,1654,1654,0
|
|
20231027,181700,1345565885,1654,1654,1654,1654,0
|
|
20231027,181600,1345565885,1654,1654,1654,1654,0
|
|
20231027,181500,1345565885,1654,1654,1654,1654,0
|
|
20231027,181400,1345565885,1654,1654,1654,1654,0
|
|
20231027,181300,1345565885,1654,1654,1654,1654,0
|
|
20231027,181200,1345565885,1654,1654,1654,1654,0
|
|
20231027,181100,1345565885,1654,1654,1654,1654,0
|
|
20231027,181000,1345565885,1654,1654,1654,1654,0
|
|
20231027,180900,1345565885,1654,1654,1654,1654,0
|
|
20231027,180800,1345565885,1654,1654,1654,1654,0
|
|
20231027,180700,1345565885,1654,1654,1654,1654,0
|
|
20231027,180600,1345565885,1654,1654,1654,1654,34126
|
|
20231027,180500,1345565885,1654,1654,1654,1654,0
|
|
20231027,180400,1345565885,1654,1654,1654,1654,0
|
|
20231027,180300,1345565885,1654,1654,1654,1654,0
|
|
20231027,180200,1345565885,1654,1654,1654,1654,0
|
|
20231027,180100,1345565885,1654,1654,1654,1654,0
|
|
20231027,180000,1345565885,1654,1654,1654,1654,0
|
|
20231027,175900,1345565885,1654,1654,1654,1654,0
|
|
20231027,175800,1345565885,1654,1654,1654,1654,0
|
|
20231027,175700,1345565885,1654,1654,1654,1654,0
|
|
20231027,175600,1345565885,1654,1654,1654,1654,0
|
|
20231027,175500,1345565885,1654,1654,1654,1654,0
|
|
20231027,175400,1345565885,1654,1654,1654,1654,0
|
|
20231027,175300,1345565885,1654,1654,1654,1654,0
|
|
20231027,175200,1345565885,1654,1654,1654,1654,0
|
|
20231027,175100,1345565885,1654,1654,1654,1654,0
|
|
20231027,175000,1345565885,1654,1654,1654,1654,0
|
|
20231027,174900,1345565885,1654,1654,1654,1654,0
|
|
20231027,174800,1345565885,1654,1654,1654,1654,0
|
|
20231027,174700,1345565885,1654,1654,1654,1654,0
|
|
20231027,174600,1345565885,1654,1654,1654,1654,0
|
|
20231027,174500,1345565885,1654,1654,1654,1654,0
|
|
20231027,174400,1345565885,1654,1654,1654,1654,0
|
|
20231027,174300,1345565885,1654,1654,1654,1654,0
|
|
20231027,174200,1345565885,1654,1654,1654,1654,0
|
|
20231027,174100,1345565885,1654,1654,1654,1654,0
|
|
20231027,174000,1345565885,1654,1654,1654,1654,0
|
|
20231027,173900,1345565885,1654,1654,1654,1654,0
|
|
20231027,173800,1345565885,1654,1654,1654,1654,0
|
|
20231027,173700,1345565885,1654,1654,1654,1654,0
|
|
20231027,173600,1345565885,1654,1654,1654,1654,34126
|
|
20231027,173500,1345565885,1654,1654,1654,1654,0
|
|
20231027,173400,1345565885,1654,1654,1654,1654,0
|
|
20231027,173300,1345565885,1654,1654,1654,1654,0
|
|
20231027,173200,1345565885,1654,1654,1654,1654,0
|
|
20231027,173100,1345565885,1654,1654,1654,1654,0
|
|
20231027,173000,1345565885,1654,1654,1654,1654,0
|
|
20231027,172900,1345565885,1654,1654,1654,1654,0
|
|
20231027,172800,1345565885,1654,1654,1654,1654,0
|
|
20231027,172700,1345565885,1654,1654,1654,1654,0
|
|
20231027,172600,1345565885,1654,1654,1654,1654,0
|
|
20231027,172500,1345565885,1654,1654,1654,1654,0
|
|
20231027,172400,1345565885,1654,1654,1654,1654,0
|
|
20231027,172300,1345565885,1654,1654,1654,1654,0
|
|
20231027,172200,1345565885,1654,1654,1654,1654,0
|
|
20231027,172100,1345565885,1654,1654,1654,1654,0
|
|
20231027,172000,1345565885,1654,1654,1654,1654,0
|
|
20231027,171900,1345565885,1654,1654,1654,1654,0
|
|
20231027,171800,1345565885,1654,1654,1654,1654,0
|
|
20231027,171700,1345565885,1654,1654,1654,1654,0
|
|
20231027,171600,1345565885,1654,1654,1654,1654,0
|
|
20231027,171500,1345565885,1654,1654,1654,1654,0
|
|
20231027,171400,1345565885,1654,1654,1654,1654,0
|
|
20231027,171300,1345565885,1654,1654,1654,1654,0
|
|
20231027,171200,1345565885,1654,1654,1654,1654,0
|
|
20231027,171100,1345565885,1654,1654,1654,1654,0
|
|
20231027,171000,1345565885,1654,1654,1654,1654,0
|
|
20231027,170900,1345565885,1654,1654,1654,1654,0
|
|
20231027,170800,1345565885,1654,1654,1654,1654,0
|
|
20231027,170700,1345565885,1654,1654,1654,1654,0
|
|
20231027,170600,1345565885,1654,1654,1654,1654,34126
|
|
20231027,170500,1345565885,1654,1654,1654,1654,0
|
|
20231027,170400,1345565885,1654,1654,1654,1654,0
|
|
20231027,170300,1345565885,1654,1654,1654,1654,0
|
|
20231027,170200,1345565885,1654,1654,1654,1654,0
|
|
20231027,170100,1345565885,1654,1654,1654,1654,0
|
|
20231027,170000,1345565885,1654,1654,1654,1654,0
|
|
20231027,165900,1345565885,1654,1654,1654,1654,0
|
|
20231027,165800,1345565885,1654,1654,1654,1654,0
|
|
20231027,165700,1345565885,1654,1654,1654,1654,0
|
|
20231027,165600,1345565885,1654,1654,1654,1654,0
|
|
20231027,165500,1345565885,1654,1654,1654,1654,0
|
|
20231027,165400,1345565885,1654,1654,1654,1654,0
|
|
20231027,165300,1345565885,1654,1654,1654,1654,0
|
|
20231027,165200,1345565885,1654,1654,1654,1654,0
|
|
20231027,165100,1345565885,1654,1654,1654,1654,0
|
|
20231027,165000,1345565885,1654,1654,1654,1654,0
|
|
20231027,164900,1345565885,1654,1654,1654,1654,0
|
|
20231027,164800,1345565885,1654,1654,1654,1654,0
|
|
20231027,164700,1345565885,1654,1654,1654,1654,0
|
|
20231027,164600,1345565885,1654,1654,1654,1654,0
|
|
20231027,164500,1345565885,1654,1654,1654,1654,0
|
|
20231027,164400,1345565885,1654,1654,1654,1654,0
|
|
20231027,164300,1345565885,1654,1654,1654,1654,0
|
|
20231027,164200,1345565885,1654,1654,1654,1654,0
|
|
20231027,164100,1345565885,1654,1654,1654,1654,0
|
|
20231027,164000,1345565885,1654,1654,1654,1654,0
|
|
20231027,163900,1345565885,1654,1654,1654,1654,0
|
|
20231027,163800,1345565885,1654,1654,1654,1654,0
|
|
20231027,163700,1345565885,1654,1654,1654,1654,0
|
|
20231027,163600,1345565885,1654,1654,1654,1654,34126
|
|
20231027,163500,1345565885,1654,1654,1654,1654,0
|
|
20231027,163400,1345565885,1654,1654,1654,1654,0
|
|
20231027,163300,1345565885,1654,1654,1654,1654,0
|
|
20231027,163200,1345565885,1654,1654,1654,1654,0
|
|
20231027,163100,1345565885,1654,1654,1654,1654,0
|
|
20231027,163000,1345565885,1654,1654,1654,1654,0
|
|
20231027,162900,1345565885,1654,1654,1654,1654,0
|
|
20231027,162800,1345565885,1654,1654,1654,1654,0
|
|
20231027,162700,1345565885,1654,1654,1654,1654,0
|
|
20231027,162600,1345565885,1654,1654,1654,1654,0
|
|
20231027,162500,1345565885,1654,1654,1654,1654,0
|
|
20231027,162400,1345565885,1654,1654,1654,1654,0
|
|
20231027,162300,1345565885,1654,1654,1654,1654,0
|
|
20231027,162200,1345565885,1654,1654,1654,1654,0
|
|
20231027,162100,1345565885,1654,1654,1654,1654,0
|
|
20231027,162000,1345565885,1654,1654,1654,1654,0
|
|
20231027,161900,1345565885,1654,1654,1654,1654,0
|
|
20231027,161800,1345565885,1654,1654,1654,1654,0
|
|
20231027,161700,1345565885,1654,1654,1654,1654,0
|
|
20231027,161600,1345565885,1654,1654,1654,1654,0
|
|
20231027,161500,1345565885,1654,1654,1654,1654,0
|
|
20231027,161400,1345565885,1654,1654,1654,1654,0
|
|
20231027,161300,1345565885,1654,1654,1654,1654,0
|
|
20231027,161200,1345565885,1654,1654,1654,1654,0
|
|
20231027,161100,1345565885,1654,1654,1654,1654,0
|
|
20231027,161000,1345565885,1654,1654,1654,1654,0
|
|
20231027,160900,1345565885,1654,1654,1654,1654,0
|
|
20231027,160800,1345565885,1654,1654,1654,1654,0
|
|
20231027,160700,1345565885,1654,1654,1654,1654,0
|
|
20231027,160600,1345565885,1654,1654,1654,1654,34126
|
|
20231027,160500,1345565885,1654,1654,1654,1654,0
|
|
20231027,160400,1345565885,1654,1654,1654,1654,0
|
|
20231027,160300,1345565885,1654,1654,1654,1654,0
|
|
20231027,160200,1345565885,1654,1654,1654,1654,0
|
|
20231027,160100,1345565885,1654,1654,1654,1654,0
|
|
20231027,160000,1345565885,1654,1654,1654,1654,0
|
|
20231027,155900,1345565885,1654,1654,1654,1654,0
|
|
20231027,155800,1345565885,1654,1654,1654,1654,0
|
|
20231027,155700,1345565885,1654,1654,1654,1654,0
|
|
20231027,155600,1345565885,1654,1654,1654,1654,0
|
|
20231027,155500,1345565885,1654,1654,1654,1654,0
|
|
20231027,155400,1345565885,1654,1654,1654,1654,0
|
|
20231027,155300,1345565885,1654,1654,1654,1654,0
|
|
20231027,155200,1345565885,1654,1654,1654,1654,0
|
|
20231027,155100,1345565885,1654,1654,1654,1654,0
|
|
20231027,155000,1345565885,1654,1654,1654,1654,0
|
|
20231027,154900,1345565885,1654,1654,1654,1654,0
|
|
20231027,154800,1345565885,1654,1654,1654,1654,0
|
|
20231027,154700,1345565885,1654,1654,1654,1654,0
|
|
20231027,154600,1345565885,1654,1654,1654,1654,0
|
|
20231027,154500,1345565885,1654,1654,1654,1654,0
|
|
20231027,154400,1345565885,1654,1654,1654,1654,0
|
|
20231027,154300,1345565885,1654,1654,1654,1654,0
|
|
20231027,154200,1345565885,1654,1654,1654,1654,0
|
|
20231027,154100,1345565885,1654,1654,1654,1654,0
|
|
20231027,154000,1345565885,1654,1654,1654,1654,0
|
|
20231027,153900,1345565885,1654,1654,1654,1654,0
|
|
20231027,153800,1345565885,1654,1654,1654,1654,0
|
|
20231027,153700,1345565885,1654,1654,1654,1654,0
|
|
20231027,153600,1345565885,1654,1654,1654,1654,34126
|
|
20231027,153500,1345565885,1654,1654,1654,1654,0
|
|
20231027,153400,1345565885,1654,1654,1654,1654,0
|
|
20231027,153300,1345565885,1654,1654,1654,1654,0
|
|
20231027,153200,1345565885,1654,1654,1654,1654,0
|
|
20231027,153100,1345565885,1654,1654,1654,1654,0
|
|
20231027,153000,1345565885,1654,1654,1654,1654,34126
|
|
20231027,152900,1289121481,1657,1657,1657,1657,0
|
|
20231027,152800,1289121481,1657,1657,1657,1657,0
|
|
20231027,152700,1289121481,1657,1657,1657,1657,0
|
|
20231027,152600,1289121481,1657,1657,1657,1657,0
|
|
20231027,152500,1289121481,1657,1657,1657,1657,0
|
|
20231027,152400,1289121481,1657,1657,1657,1657,0
|
|
20231027,152300,1289121481,1657,1657,1657,1657,0
|
|
20231027,152200,1289121481,1657,1657,1657,1657,0
|
|
20231027,152100,1289121481,1657,1657,1657,1657,0
|
|
20231027,152000,1289121481,1657,1657,1657,1657,0
|
|
20231027,151900,1289121481,1657,1657,1657,1655,7114
|
|
20231027,151800,1277334866,1657,1656,1657,1656,367
|
|
20231027,151700,1276727102,1657,1656,1657,1656,982
|
|
20231027,151600,1275100828,1657,1656,1657,1656,2141
|
|
20231027,151500,1271555324,1656,1656,1656,1656,3194
|
|
20231027,151400,1266266060,1655,1656,1656,1655,2669
|
|
20231027,151300,1261848861,1655,1655,1657,1655,4235
|
|
20231027,151200,1254838932,1657,1655,1657,1655,161
|
|
20231027,151100,1254572365,1655,1657,1657,1655,420
|
|
20231027,151000,1253876960,1656,1657,1657,1656,902
|
|
20231027,150900,1252383246,1657,1657,1657,1656,3510
|
|
20231027,150800,1246570583,1656,1655,1656,1655,3474
|
|
20231027,150700,1240820349,1655,1655,1656,1655,1092
|
|
20231027,150600,1239013088,1656,1656,1656,1656,400
|
|
20231027,150500,1238350688,1657,1656,1657,1655,14887
|
|
20231027,150400,1213697982,1657,1656,1657,1656,1591
|
|
20231027,150300,1211062269,1656,1656,1656,1656,2
|
|
20231027,150200,1211058957,1656,1656,1656,1655,4200
|
|
20231027,150100,1204104561,1656,1655,1656,1655,1509
|
|
20231027,150000,1201607165,1655,1655,1655,1654,399
|
|
20231027,145900,1200946822,1654,1655,1655,1654,577
|
|
20231027,145800,1199991888,1656,1655,1656,1655,1700
|
|
20231027,145700,1197177388,1656,1656,1656,1655,2407
|
|
20231027,145600,1193192396,1656,1655,1656,1655,2222
|
|
20231027,145500,1189514982,1655,1654,1655,1654,972
|
|
20231027,145400,1187906606,1654,1653,1654,1652,1231
|
|
20231027,145300,1185871750,1653,1652,1653,1652,1492
|
|
20231027,145200,1183406883,1652,1655,1655,1652,9141
|
|
20231027,145100,1168300836,1655,1655,1655,1655,54
|
|
20231027,145000,1168211466,1655,1654,1655,1653,13958
|
|
20231027,144900,1145138597,1654,1656,1656,1654,1010
|
|
20231027,144800,1143467792,1656,1655,1656,1655,82
|
|
20231027,144700,1143332052,1655,1654,1655,1654,33
|
|
20231027,144600,1143277444,1654,1655,1655,1654,558
|
|
20231027,144500,1142354444,1655,1655,1656,1651,7898
|
|
20231027,144400,1129298085,1656,1654,1656,1654,737
|
|
20231027,144300,1128078685,1654,1656,1656,1654,2036
|
|
20231027,144200,1124711069,1654,1657,1657,1654,1548
|
|
20231027,144100,1122150609,1657,1657,1657,1655,15387
|
|
20231027,144000,1096676501,1657,1656,1657,1656,1879
|
|
20231027,143900,1093564789,1656,1656,1657,1656,188
|
|
20231027,143800,1093253460,1656,1656,1656,1656,2213
|
|
20231027,143700,1089588732,1656,1656,1656,1656,3371
|
|
20231027,143600,1084006356,1656,1656,1656,1656,0
|
|
20231027,143500,1084006356,1656,1656,1657,1656,681
|
|
20231027,143400,1082878609,1656,1655,1657,1655,5555
|
|
20231027,143300,1073674524,1657,1656,1657,1655,2657
|
|
20231027,143200,1069274900,1656,1657,1659,1656,1529
|
|
20231027,143100,1066742324,1656,1660,1660,1656,301
|
|
20231027,143000,1066243781,1660,1659,1660,1657,325
|
|
20231027,142900,1065704991,1658,1658,1660,1658,155
|
|
20231027,142800,1065447997,1658,1660,1660,1658,13
|
|
20231027,142700,1065426426,1660,1658,1660,1658,76
|
|
20231027,142600,1065300416,1658,1656,1658,1656,1623
|
|
20231027,142500,1062609572,1656,1657,1657,1656,709
|
|
20231027,142400,1061435409,1656,1657,1657,1656,7
|
|
20231027,142300,1061423811,1657,1657,1658,1657,1157
|
|
20231027,142200,1059506661,1657,1657,1657,1657,31
|
|
20231027,142100,1059455294,1657,1657,1658,1657,335
|
|
20231027,142000,1058900197,1657,1658,1658,1657,490
|
|
20231027,141900,1058088253,1658,1659,1659,1658,280
|
|
20231027,141800,1057623739,1659,1659,1659,1659,0
|
|
20231027,141700,1057623739,1659,1662,1662,1659,8
|
|
20231027,141600,1057610452,1661,1662,1662,1661,571
|
|
20231027,141500,1056661968,1664,1664,1664,1664,2
|
|
20231027,141400,1056658640,1664,1664,1664,1661,190
|
|
20231027,141300,1056342690,1664,1663,1664,1663,14
|
|
20231027,141200,1056319395,1661,1661,1661,1661,531
|
|
20231027,141100,1055437404,1661,1659,1661,1656,2275
|
|
20231027,141000,1051666661,1660,1660,1660,1660,225
|
|
20231027,140900,1051293161,1660,1659,1661,1656,4088
|
|
20231027,140800,1044513750,1659,1659,1659,1659,0
|
|
20231027,140700,1044513750,1659,1657,1659,1657,3066
|
|
20231027,140600,1039433368,1657,1657,1657,1656,2402
|
|
20231027,140500,1035455201,1657,1658,1658,1657,2659
|
|
20231027,140400,1031048938,1658,1658,1658,1658,519
|
|
20231027,140300,1030188436,1659,1659,1659,1658,833
|
|
20231027,140200,1028806778,1659,1660,1660,1658,127
|
|
20231027,140100,1028595963,1660,1661,1661,1658,1236
|
|
20231027,140000,1026546583,1658,1659,1661,1658,7761
|
|
20231027,135900,1013665326,1658,1658,1658,1658,1
|
|
20231027,135800,1013663668,1658,1659,1659,1658,981
|
|
20231027,135700,1012036690,1659,1660,1660,1659,1808
|
|
20231027,135600,1009035411,1660,1659,1660,1659,4113
|
|
20231027,135500,1002211943,1659,1660,1661,1659,1548
|
|
20231027,135400,999642263,1661,1660,1661,1660,79
|
|
20231027,135300,999511114,1660,1660,1661,1660,16
|
|
20231027,135200,999484552,1660,1661,1661,1659,2443
|
|
20231027,135100,995429767,1660,1660,1661,1660,3697
|
|
20231027,135000,989292643,1660,1661,1661,1660,508
|
|
20231027,134900,988449355,1661,1662,1662,1660,2125
|
|
20231027,134800,984919194,1662,1664,1664,1662,261
|
|
20231027,134700,984485057,1664,1664,1664,1664,407
|
|
20231027,134600,983807809,1664,1664,1664,1662,1083
|
|
20231027,134500,982007424,1664,1664,1664,1664,801
|
|
20231027,134400,980674560,1663,1663,1663,1663,48
|
|
20231027,134300,980594736,1664,1664,1664,1664,121
|
|
20231027,134200,980393392,1663,1664,1664,1662,520
|
|
20231027,134100,979529059,1663,1663,1664,1663,1221
|
|
20231027,134000,977498535,1663,1664,1664,1663,421
|
|
20231027,133900,976798392,1664,1664,1664,1664,22
|
|
20231027,133800,976761784,1664,1664,1664,1664,154
|
|
20231027,133700,976505528,1664,1664,1664,1664,25
|
|
20231027,133600,976463928,1665,1665,1665,1663,513
|
|
20231027,133500,975609787,1665,1665,1665,1665,102
|
|
20231027,133400,975439957,1663,1665,1665,1663,2
|
|
20231027,133300,975436629,1663,1665,1665,1662,163
|
|
20231027,133200,975165702,1662,1662,1663,1662,2378
|
|
20231027,133100,971213460,1663,1662,1665,1662,67
|
|
20231027,133000,971102040,1663,1663,1663,1663,4
|
|
20231027,132900,971095388,1665,1665,1665,1665,233
|
|
20231027,132800,970707443,1665,1665,1665,1663,8
|
|
20231027,132700,970694130,1664,1665,1665,1662,1136
|
|
20231027,132600,968804779,1665,1668,1669,1665,14
|
|
20231027,132500,968781456,1663,1669,1669,1663,9
|
|
20231027,132400,968766477,1669,1663,1669,1663,1546
|
|
20231027,132300,966195473,1663,1662,1663,1662,125
|
|
20231027,132200,965987713,1663,1663,1663,1662,92
|
|
20231027,132100,965834718,1663,1669,1669,1662,142
|
|
20231027,132000,965598567,1663,1665,1669,1663,12
|
|
20231027,131900,965578585,1665,1669,1669,1661,130
|
|
20231027,131800,965362535,1661,1662,1669,1661,1127
|
|
20231027,131700,963490477,1662,1661,1669,1661,102
|
|
20231027,131600,963321046,1661,1661,1661,1661,31
|
|
20231027,131500,963269555,1670,1671,1672,1662,1005
|
|
20231027,131400,961599208,1662,1662,1672,1662,102
|
|
20231027,131300,961429674,1661,1672,1672,1660,2961
|
|
20231027,131200,956484676,1672,1672,1672,1672,1
|
|
20231027,131100,956483004,1671,1671,1672,1670,888
|
|
20231027,131000,954999135,1670,1665,1671,1659,4351
|
|
20231027,130900,947733054,1664,1653,1664,1653,12441
|
|
20231027,130800,927039939,1653,1658,1658,1653,14901
|
|
20231027,130700,902351920,1659,1659,1659,1658,367
|
|
20231027,130600,901743271,1660,1660,1661,1659,3689
|
|
20231027,130500,895620501,1660,1664,1664,1660,8775
|
|
20231027,130400,881033854,1665,1664,1665,1664,828
|
|
20231027,130300,879655652,1664,1670,1670,1664,861
|
|
20231027,130200,878222074,1665,1670,1670,1665,2
|
|
20231027,130100,878218739,1665,1670,1670,1665,19
|
|
20231027,130000,878187019,1665,1670,1670,1664,12
|
|
20231027,125900,878166991,1671,1670,1671,1664,784
|
|
20231027,125800,876859408,1671,1670,1671,1669,481
|
|
20231027,125700,876056138,1670,1670,1670,1670,0
|
|
20231027,125600,876056138,1670,1665,1670,1663,41
|
|
20231027,125500,875987908,1663,1670,1670,1663,1952
|
|
20231027,125400,872738280,1665,1669,1669,1665,4245
|
|
20231027,125300,865660033,1670,1671,1671,1670,759
|
|
20231027,125200,864391903,1671,1672,1672,1670,2497
|
|
20231027,125100,860221464,1672,1674,1674,1670,5187
|
|
20231027,125000,851550619,1674,1674,1675,1674,1130
|
|
20231027,124900,849658998,1675,1675,1675,1675,0
|
|
20231027,124800,849658998,1675,1677,1679,1674,2872
|
|
20231027,124700,844848464,1677,1678,1678,1676,2783
|
|
20231027,124600,840181200,1678,1680,1680,1678,809
|
|
20231027,124500,838822646,1679,1684,1684,1679,645
|
|
20231027,124400,837739091,1683,1686,1687,1683,1179
|
|
20231027,124300,835751327,1686,1686,1686,1686,5
|
|
20231027,124200,835742897,1686,1686,1686,1686,1
|
|
20231027,124100,835741211,1678,1683,1683,1678,1443
|
|
20231027,124000,833316700,1688,1683,1689,1683,1420
|
|
20231027,123900,830921211,1683,1684,1684,1682,51
|
|
20231027,123800,830835420,1681,1681,1681,1681,0
|
|
20231027,123700,830835420,1681,1681,1681,1681,1010
|
|
20231027,123600,829137610,1681,1681,1685,1681,441
|
|
20231027,123500,828396069,1685,1685,1685,1685,0
|
|
20231027,123400,828396069,1685,1685,1685,1685,1
|
|
20231027,123300,828394384,1681,1681,1681,1681,500
|
|
20231027,123200,827553884,1681,1682,1682,1681,492
|
|
20231027,123100,826726826,1686,1687,1687,1686,9
|
|
20231027,123000,826711649,1688,1688,1688,1688,0
|
|
20231027,122900,826711649,1688,1687,1688,1687,17
|
|
20231027,122800,826682969,1687,1687,1687,1687,1
|
|
20231027,122700,826681282,1688,1688,1688,1688,24
|
|
20231027,122600,826640770,1690,1680,1690,1680,99
|
|
20231027,122500,826474440,1678,1682,1682,1678,332
|
|
20231027,122400,825916546,1682,1683,1683,1682,61
|
|
20231027,122300,825813938,1682,1692,1692,1682,197
|
|
20231027,122200,825482482,1693,1693,1693,1693,321
|
|
20231027,122100,824939029,1695,1681,1695,1681,3005
|
|
20231027,122000,819868431,1681,1681,1684,1681,172
|
|
20231027,121900,819579224,1678,1685,1685,1678,10926
|
|
20231027,121800,801228593,1686,1687,1687,1686,3998
|
|
20231027,121700,794487945,1686,1689,1689,1686,375
|
|
20231027,121600,793855654,1686,1686,1686,1686,48
|
|
20231027,121500,793774726,1686,1687,1687,1686,5
|
|
20231027,121400,793766292,1687,1687,1687,1687,2
|
|
20231027,121300,793762918,1687,1687,1687,1687,0
|
|
20231027,121200,793762918,1687,1687,1687,1687,50
|
|
20231027,121100,793678568,1691,1691,1691,1691,19
|
|
20231027,121000,793646439,1691,1691,1691,1691,148
|
|
20231027,120900,793396171,1691,1691,1691,1691,1
|
|
20231027,120800,793394480,1692,1692,1692,1692,57
|
|
20231027,120700,793298036,1692,1692,1692,1692,0
|
|
20231027,120600,793298036,1692,1692,1692,1692,0
|
|
20231027,120500,793298036,1692,1683,1692,1683,16
|
|
20231027,120400,793270973,1683,1683,1683,1683,0
|
|
20231027,120300,793270973,1683,1685,1685,1683,117
|
|
20231027,120200,793074045,1685,1692,1692,1685,33
|
|
20231027,120100,793018216,1692,1692,1692,1692,18
|
|
20231027,120000,792987760,1692,1692,1692,1692,15
|
|
20231027,115900,792962380,1692,1685,1693,1685,1018
|
|
20231027,115800,791238927,1683,1683,1683,1683,168
|
|
20231027,115700,790956183,1682,1682,1682,1682,0
|
|
20231027,115600,790956183,1682,1682,1682,1682,20
|
|
20231027,115500,790922543,1682,1683,1693,1682,242
|
|
20231027,115400,790515463,1693,1693,1693,1693,1
|
|
20231027,115300,790513770,1682,1682,1682,1682,10
|
|
20231027,115200,790496950,1681,1681,1681,1681,119
|
|
20231027,115100,790296911,1690,1690,1690,1690,21
|
|
20231027,115000,790261421,1693,1693,1693,1693,91
|
|
20231027,114900,790107358,1690,1692,1692,1679,10284
|
|
20231027,114800,772785682,1692,1693,1693,1692,1011
|
|
20231027,114700,771074060,1693,1691,1694,1691,885
|
|
20231027,114600,769577295,1693,1694,1694,1693,2170
|
|
20231027,114500,765903115,1694,1694,1694,1692,2267
|
|
20231027,114400,762065353,1693,1694,1694,1693,61
|
|
20231027,114300,761962070,1694,1694,1694,1694,50
|
|
20231027,114200,761877370,1694,1693,1694,1693,321
|
|
20231027,114100,761333731,1694,1692,1694,1692,177
|
|
20231027,114000,761034093,1692,1692,1693,1692,1379
|
|
20231027,113900,758700424,1692,1693,1693,1692,281
|
|
20231027,113800,758224693,1693,1691,1693,1690,2054
|
|
20231027,113700,754749430,1692,1688,1692,1688,5252
|
|
20231027,113600,745874355,1688,1688,1688,1688,0
|
|
20231027,113500,745874355,1688,1686,1688,1686,7583
|
|
20231027,113400,733088555,1686,1686,1686,1686,226
|
|
20231027,113300,732707519,1687,1682,1687,1682,3737
|
|
20231027,113200,726411451,1682,1682,1682,1682,359
|
|
20231027,113100,725807613,1682,1682,1682,1681,2049
|
|
20231027,113000,722361605,1683,1682,1683,1682,596
|
|
20231027,112900,721358921,1683,1684,1684,1683,948
|
|
20231027,112800,719763189,1682,1682,1682,1682,353
|
|
20231027,112700,719169443,1682,1682,1683,1682,1430
|
|
20231027,112600,716764182,1682,1682,1682,1682,691
|
|
20231027,112500,715601920,1682,1682,1682,1682,10
|
|
20231027,112400,715585100,1682,1685,1685,1682,63
|
|
20231027,112300,715478950,1682,1682,1682,1682,0
|
|
20231027,112200,715478950,1682,1683,1685,1682,3
|
|
20231027,112100,715473900,1682,1684,1684,1682,1203
|
|
20231027,112000,713450296,1685,1685,1685,1685,53
|
|
20231027,111900,713360991,1684,1682,1684,1682,190
|
|
20231027,111800,713041141,1683,1683,1683,1683,802
|
|
20231027,111700,711691375,1683,1683,1683,1683,594
|
|
20231027,111600,710691673,1683,1683,1683,1683,2
|
|
20231027,111500,710688307,1683,1683,1683,1683,200
|
|
20231027,111400,710351707,1683,1683,1683,1683,1945
|
|
20231027,111300,707078272,1683,1683,1683,1683,310
|
|
20231027,111200,706556542,1682,1682,1682,1682,14
|
|
20231027,111100,706532994,1683,1683,1683,1683,312
|
|
20231027,111000,706007898,1685,1685,1685,1685,9
|
|
20231027,110900,705992733,1685,1686,1686,1685,3151
|
|
20231027,110800,700680194,1685,1687,1687,1685,990
|
|
20231027,110700,699011144,1686,1685,1686,1685,1535
|
|
20231027,110600,696423488,1685,1682,1685,1682,3589
|
|
20231027,110500,690383790,1685,1681,1685,1681,141
|
|
20231027,110400,690146764,1680,1680,1680,1680,2376
|
|
20231027,110300,686155084,1680,1681,1681,1680,1265
|
|
20231027,110200,684029880,1681,1681,1681,1680,77
|
|
20231027,110100,683900462,1681,1682,1682,1681,513
|
|
20231027,110000,683037597,1682,1682,1683,1682,7
|
|
20231027,105900,683025822,1684,1687,1687,1684,26
|
|
20231027,105800,682982035,1681,1680,1681,1680,575
|
|
20231027,105700,682015897,1683,1683,1683,1683,101
|
|
20231027,105600,681845914,1683,1685,1685,1683,1446
|
|
20231027,105500,679412124,1688,1685,1688,1685,290
|
|
20231027,105400,678923448,1685,1681,1685,1681,3033
|
|
20231027,105300,673819197,1679,1682,1682,1679,3884
|
|
20231027,105200,667291597,1683,1682,1683,1682,724
|
|
20231027,105100,666073705,1683,1679,1684,1679,1403
|
|
20231027,105000,663714784,1679,1679,1679,1679,1023
|
|
20231027,104900,661997167,1679,1678,1679,1678,118
|
|
20231027,104800,661799160,1677,1678,1678,1677,1280
|
|
20231027,104700,659652591,1678,1677,1678,1677,546
|
|
20231027,104600,658736948,1676,1676,1676,1676,2207
|
|
20231027,104500,655038016,1676,1671,1676,1671,2981
|
|
20231027,104400,650048694,1671,1668,1671,1668,2190
|
|
20231027,104300,646395107,1668,1668,1668,1668,0
|
|
20231027,104200,646395107,1668,1668,1668,1668,244
|
|
20231027,104100,645988115,1666,1664,1666,1664,5998
|
|
20231027,104000,636007171,1664,1664,1664,1664,100
|
|
20231027,103900,635840771,1664,1664,1664,1664,9
|
|
20231027,103800,635825795,1663,1664,1664,1663,248
|
|
20231027,103700,635413366,1663,1662,1666,1662,1406
|
|
20231027,103600,633076577,1662,1662,1662,1662,119
|
|
20231027,103500,632878799,1662,1663,1663,1662,260
|
|
20231027,103400,632446678,1662,1665,1666,1662,1652
|
|
20231027,103300,629699404,1666,1665,1666,1665,1795
|
|
20231027,103200,626710719,1665,1664,1665,1664,350
|
|
20231027,103100,626128029,1665,1664,1665,1664,334
|
|
20231027,103000,625572019,1663,1663,1663,1663,1398
|
|
20231027,102900,623247145,1663,1664,1664,1663,358
|
|
20231027,102800,622651691,1664,1667,1667,1664,302
|
|
20231027,102700,622148876,1667,1667,1667,1665,1503
|
|
20231027,102600,619644157,1667,1665,1667,1665,3529
|
|
20231027,102500,613765997,1664,1665,1665,1664,452
|
|
20231027,102400,613013650,1665,1660,1665,1660,2311
|
|
20231027,102300,609172135,1656,1660,1660,1656,1008
|
|
20231027,102200,607498887,1660,1660,1660,1660,1
|
|
20231027,102100,607497227,1654,1654,1654,1654,45
|
|
20231027,102000,607422797,1654,1655,1659,1654,2774
|
|
20231027,101900,602833660,1659,1652,1659,1651,1167
|
|
20231027,101800,600903041,1658,1651,1658,1651,1899
|
|
20231027,101700,597767785,1651,1654,1654,1651,7151
|
|
20231027,101600,585949925,1654,1655,1656,1654,3453
|
|
20231027,101500,580236161,1655,1655,1655,1655,290
|
|
20231027,101400,579756211,1654,1659,1659,1654,56
|
|
20231027,101300,579663570,1659,1659,1659,1659,116
|
|
20231027,101200,579471126,1659,1653,1659,1647,596
|
|
20231027,101100,578487629,1653,1647,1653,1647,338
|
|
20231027,101000,577928921,1646,1648,1650,1646,4693
|
|
20231027,100900,570187850,1646,1646,1646,1646,1520
|
|
20231027,100800,567685930,1646,1645,1649,1645,202
|
|
20231027,100700,567353635,1645,1645,1645,1645,20
|
|
20231027,100600,567320735,1644,1644,1644,1643,6063
|
|
20231027,100500,557355677,1644,1645,1645,1643,4100
|
|
20231027,100400,550616251,1644,1644,1650,1644,2015
|
|
20231027,100300,547303440,1644,1646,1646,1644,2314
|
|
20231027,100200,543498663,1646,1646,1647,1646,3655
|
|
20231027,100100,537479252,1645,1648,1648,1645,2698
|
|
20231027,100000,533035476,1645,1653,1653,1645,27268
|
|
20231027,095900,488060622,1654,1654,1654,1653,1809
|
|
20231027,095800,485069149,1654,1655,1655,1654,3479
|
|
20231027,095700,479314068,1656,1658,1658,1656,3146
|
|
20231027,095600,474102083,1658,1659,1659,1658,837
|
|
20231027,095500,472714244,1659,1659,1659,1658,1606
|
|
20231027,095400,470050510,1660,1661,1661,1659,1900
|
|
20231027,095300,466896510,1660,1661,1661,1660,586
|
|
20231027,095200,465923740,1661,1663,1663,1661,64
|
|
20231027,095100,465817411,1663,1660,1663,1657,11364
|
|
20231027,095000,446963683,1657,1657,1659,1657,1230
|
|
20231027,094900,444925263,1657,1656,1657,1656,914
|
|
20231027,094800,443410822,1657,1657,1657,1656,173
|
|
20231027,094700,443124332,1657,1657,1657,1657,58
|
|
20231027,094600,443028226,1657,1653,1657,1653,1330
|
|
20231027,094500,440827378,1653,1654,1654,1651,4501
|
|
20231027,094400,433392074,1653,1657,1658,1653,13504
|
|
20231027,094300,411037454,1657,1660,1660,1657,1488
|
|
20231027,094200,408571104,1660,1663,1663,1657,29242
|
|
20231027,094100,360055335,1663,1663,1663,1662,31
|
|
20231027,094000,360003792,1663,1663,1663,1661,2816
|
|
20231027,093900,355322976,1661,1663,1665,1661,7437
|
|
20231027,093800,342960435,1663,1663,1663,1663,1073
|
|
20231027,093700,341176036,1662,1662,1662,1662,2164
|
|
20231027,093600,337579468,1662,1662,1670,1662,9659
|
|
20231027,093500,321508791,1662,1665,1666,1662,13453
|
|
20231027,093400,299123347,1667,1668,1668,1665,3917
|
|
20231027,093300,292600777,1668,1668,1668,1666,525
|
|
20231027,093200,291725869,1668,1669,1670,1668,948
|
|
20231027,093100,290143662,1669,1670,1670,1669,76
|
|
20231027,093000,290016752,1670,1670,1670,1665,51
|
|
20231027,092900,289931652,1670,1664,1670,1664,8639
|
|
20231027,092800,275547599,1665,1665,1665,1664,12020
|
|
20231027,092700,255534799,1665,1665,1665,1664,788
|
|
20231027,092600,254222807,1665,1665,1665,1665,2963
|
|
20231027,092500,249289412,1665,1666,1666,1665,6060
|
|
20231027,092400,239198403,1665,1668,1673,1665,7583
|
|
20231027,092300,226567991,1667,1668,1668,1667,123
|
|
20231027,092200,226362842,1667,1674,1674,1666,10819
|
|
20231027,092100,208300415,1673,1673,1673,1672,1459
|
|
20231027,092000,205859538,1673,1674,1675,1673,2260
|
|
20231027,091900,202077615,1674,1676,1676,1674,3888
|
|
20231027,091800,195563843,1677,1682,1682,1676,2146
|
|
20231027,091700,191957539,1682,1682,1683,1682,1999
|
|
20231027,091600,188594971,1682,1681,1682,1681,2691
|
|
20231027,091500,184069213,1675,1675,1675,1674,742
|
|
20231027,091400,182826364,1675,1677,1677,1674,8140
|
|
20231027,091300,169182293,1677,1674,1677,1674,1313
|
|
20231027,091200,166980877,1677,1680,1683,1675,2521
|
|
20231027,091100,162753192,1679,1673,1679,1673,2270
|
|
20231027,091000,158950497,1673,1680,1680,1670,3817
|
|
20231027,090900,152549458,1680,1683,1683,1670,13368
|
|
20231027,090800,130130583,1684,1690,1693,1682,894
|
|
20231027,090700,128623790,1682,1686,1693,1680,1582
|
|
20231027,090600,125963771,1680,1680,1696,1677,12763
|
|
20231027,090500,104368018,1680,1667,1680,1667,1542
|
|
20231027,090400,101785642,1667,1670,1671,1666,4269
|
|
20231027,090300,94671092,1665,1670,1670,1665,12005
|
|
20231027,090200,74669751,1670,1670,1671,1660,7375
|
|
20231027,090100,62354619,1671,1657,1671,1655,8247
|
|
20231027,090000,48674449,1657,1689,1689,1657,28973
|