674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,201100,288937226,1230,1230,1230,1230,2966
|
|
20231016,201000,288937226,1230,1230,1230,1230,0
|
|
20231016,200900,288937226,1230,1230,1230,1230,0
|
|
20231016,200800,288937226,1230,1230,1230,1230,0
|
|
20231016,200700,288937226,1230,1230,1230,1230,0
|
|
20231016,200600,288937226,1230,1230,1230,1230,0
|
|
20231016,200500,288937226,1230,1230,1230,1230,0
|
|
20231016,200400,288937226,1230,1230,1230,1230,0
|
|
20231016,200300,288937226,1230,1230,1230,1230,0
|
|
20231016,200200,288937226,1230,1230,1230,1230,0
|
|
20231016,200100,288937226,1230,1230,1230,1230,0
|
|
20231016,200000,288937226,1230,1230,1230,1230,0
|
|
20231016,195900,288937226,1230,1230,1230,1230,0
|
|
20231016,195800,288937226,1230,1230,1230,1230,0
|
|
20231016,195700,288937226,1230,1230,1230,1230,0
|
|
20231016,195600,288937226,1230,1230,1230,1230,0
|
|
20231016,195500,288937226,1230,1230,1230,1230,0
|
|
20231016,195400,288937226,1230,1230,1230,1230,0
|
|
20231016,195300,288937226,1230,1230,1230,1230,0
|
|
20231016,195200,288937226,1230,1230,1230,1230,0
|
|
20231016,195100,288937226,1230,1230,1230,1230,0
|
|
20231016,195000,288937226,1230,1230,1230,1230,0
|
|
20231016,194900,288937226,1230,1230,1230,1230,0
|
|
20231016,194800,288937226,1230,1230,1230,1230,0
|
|
20231016,194700,288937226,1230,1230,1230,1230,0
|
|
20231016,194600,288937226,1230,1230,1230,1230,0
|
|
20231016,194500,288937226,1230,1230,1230,1230,0
|
|
20231016,194400,288937226,1230,1230,1230,1230,0
|
|
20231016,194300,288937226,1230,1230,1230,1230,0
|
|
20231016,194200,288937226,1230,1230,1230,1230,0
|
|
20231016,194100,288937226,1230,1230,1230,1230,2966
|
|
20231016,194000,288937226,1230,1230,1230,1230,0
|
|
20231016,193900,288937226,1230,1230,1230,1230,0
|
|
20231016,193800,288937226,1230,1230,1230,1230,0
|
|
20231016,193700,288937226,1230,1230,1230,1230,0
|
|
20231016,193600,288937226,1230,1230,1230,1230,0
|
|
20231016,193500,288937226,1230,1230,1230,1230,0
|
|
20231016,193400,288937226,1230,1230,1230,1230,0
|
|
20231016,193300,288937226,1230,1230,1230,1230,0
|
|
20231016,193200,288937226,1230,1230,1230,1230,0
|
|
20231016,193100,288937226,1230,1230,1230,1230,0
|
|
20231016,193000,288937226,1230,1230,1230,1230,0
|
|
20231016,192900,288937226,1230,1230,1230,1230,0
|
|
20231016,192800,288937226,1230,1230,1230,1230,0
|
|
20231016,192700,288937226,1230,1230,1230,1230,0
|
|
20231016,192600,288937226,1230,1230,1230,1230,0
|
|
20231016,192500,288937226,1230,1230,1230,1230,0
|
|
20231016,192400,288937226,1230,1230,1230,1230,0
|
|
20231016,192300,288937226,1230,1230,1230,1230,0
|
|
20231016,192200,288937226,1230,1230,1230,1230,0
|
|
20231016,192100,288937226,1230,1230,1230,1230,0
|
|
20231016,192000,288937226,1230,1230,1230,1230,0
|
|
20231016,191900,288937226,1230,1230,1230,1230,0
|
|
20231016,191800,288937226,1230,1230,1230,1230,0
|
|
20231016,191700,288937226,1230,1230,1230,1230,0
|
|
20231016,191600,288937226,1230,1230,1230,1230,0
|
|
20231016,191500,288937226,1230,1230,1230,1230,0
|
|
20231016,191400,288937226,1230,1230,1230,1230,0
|
|
20231016,191300,288937226,1230,1230,1230,1230,0
|
|
20231016,191200,288937226,1230,1230,1230,1230,0
|
|
20231016,191100,288937226,1230,1230,1230,1230,2966
|
|
20231016,191000,288937226,1230,1230,1230,1230,0
|
|
20231016,190900,288937226,1230,1230,1230,1230,0
|
|
20231016,190800,288937226,1230,1230,1230,1230,0
|
|
20231016,190700,288937226,1230,1230,1230,1230,0
|
|
20231016,190600,288937226,1230,1230,1230,1230,0
|
|
20231016,190500,288937226,1230,1230,1230,1230,0
|
|
20231016,190400,288937226,1230,1230,1230,1230,0
|
|
20231016,190300,288937226,1230,1230,1230,1230,0
|
|
20231016,190200,288937226,1230,1230,1230,1230,0
|
|
20231016,190100,288937226,1230,1230,1230,1230,0
|
|
20231016,190000,288937226,1230,1230,1230,1230,0
|
|
20231016,185900,288937226,1230,1230,1230,1230,0
|
|
20231016,185800,288937226,1230,1230,1230,1230,0
|
|
20231016,185700,288937226,1230,1230,1230,1230,0
|
|
20231016,185600,288937226,1230,1230,1230,1230,0
|
|
20231016,185500,288937226,1230,1230,1230,1230,0
|
|
20231016,185400,288937226,1230,1230,1230,1230,0
|
|
20231016,185300,288937226,1230,1230,1230,1230,0
|
|
20231016,185200,288937226,1230,1230,1230,1230,0
|
|
20231016,185100,288937226,1230,1230,1230,1230,0
|
|
20231016,185000,288937226,1230,1230,1230,1230,0
|
|
20231016,184900,288937226,1230,1230,1230,1230,0
|
|
20231016,184800,288937226,1230,1230,1230,1230,0
|
|
20231016,184700,288937226,1230,1230,1230,1230,0
|
|
20231016,184600,288937226,1230,1230,1230,1230,0
|
|
20231016,184500,288937226,1230,1230,1230,1230,0
|
|
20231016,184400,288937226,1230,1230,1230,1230,0
|
|
20231016,184300,288937226,1230,1230,1230,1230,0
|
|
20231016,184200,288937226,1230,1230,1230,1230,0
|
|
20231016,184100,288937226,1230,1230,1230,1230,2966
|
|
20231016,184000,288937226,1230,1230,1230,1230,0
|
|
20231016,183900,288937226,1230,1230,1230,1230,0
|
|
20231016,183800,288937226,1230,1230,1230,1230,0
|
|
20231016,183700,288937226,1230,1230,1230,1230,0
|
|
20231016,183600,288937226,1230,1230,1230,1230,0
|
|
20231016,183500,288937226,1230,1230,1230,1230,0
|
|
20231016,183400,288937226,1230,1230,1230,1230,0
|
|
20231016,183300,288937226,1230,1230,1230,1230,0
|
|
20231016,183200,288937226,1230,1230,1230,1230,0
|
|
20231016,183100,288937226,1230,1230,1230,1230,0
|
|
20231016,183000,288937226,1230,1230,1230,1230,0
|
|
20231016,182900,288937226,1230,1230,1230,1230,0
|
|
20231016,182800,288937226,1230,1230,1230,1230,0
|
|
20231016,182700,288937226,1230,1230,1230,1230,0
|
|
20231016,182600,288937226,1230,1230,1230,1230,0
|
|
20231016,182500,288937226,1230,1230,1230,1230,0
|
|
20231016,182400,288937226,1230,1230,1230,1230,0
|
|
20231016,182300,288937226,1230,1230,1230,1230,0
|
|
20231016,182200,288937226,1230,1230,1230,1230,0
|
|
20231016,182100,288937226,1230,1230,1230,1230,0
|
|
20231016,182000,288937226,1230,1230,1230,1230,0
|
|
20231016,181900,288937226,1230,1230,1230,1230,0
|
|
20231016,181800,288937226,1230,1230,1230,1230,0
|
|
20231016,181700,288937226,1230,1230,1230,1230,0
|
|
20231016,181600,288937226,1230,1230,1230,1230,0
|
|
20231016,181500,288937226,1230,1230,1230,1230,0
|
|
20231016,181400,288937226,1230,1230,1230,1230,0
|
|
20231016,181300,288937226,1230,1230,1230,1230,0
|
|
20231016,181200,288937226,1230,1230,1230,1230,0
|
|
20231016,181100,288937226,1230,1230,1230,1230,2966
|
|
20231016,181000,288937226,1230,1230,1230,1230,0
|
|
20231016,180900,288937226,1230,1230,1230,1230,0
|
|
20231016,180800,288937226,1230,1230,1230,1230,0
|
|
20231016,180700,288937226,1230,1230,1230,1230,0
|
|
20231016,180600,288937226,1230,1230,1230,1230,0
|
|
20231016,180500,288937226,1230,1230,1230,1230,0
|
|
20231016,180400,288937226,1230,1230,1230,1230,0
|
|
20231016,180300,288937226,1230,1230,1230,1230,0
|
|
20231016,180200,288937226,1230,1230,1230,1230,0
|
|
20231016,180100,288937226,1230,1230,1230,1230,0
|
|
20231016,180000,288937226,1230,1230,1230,1230,0
|
|
20231016,175900,288937226,1230,1230,1230,1230,0
|
|
20231016,175800,288937226,1230,1230,1230,1230,0
|
|
20231016,175700,288937226,1230,1230,1230,1230,0
|
|
20231016,175600,288937226,1230,1230,1230,1230,0
|
|
20231016,175500,288937226,1230,1230,1230,1230,0
|
|
20231016,175400,288937226,1230,1230,1230,1230,0
|
|
20231016,175300,288937226,1230,1230,1230,1230,0
|
|
20231016,175200,288937226,1230,1230,1230,1230,0
|
|
20231016,175100,288937226,1230,1230,1230,1230,0
|
|
20231016,175000,288937226,1230,1230,1230,1230,0
|
|
20231016,174900,288937226,1230,1230,1230,1230,0
|
|
20231016,174800,288937226,1230,1230,1230,1230,0
|
|
20231016,174700,288937226,1230,1230,1230,1230,0
|
|
20231016,174600,288937226,1230,1230,1230,1230,0
|
|
20231016,174500,288937226,1230,1230,1230,1230,0
|
|
20231016,174400,288937226,1230,1230,1230,1230,0
|
|
20231016,174300,288937226,1230,1230,1230,1230,0
|
|
20231016,174200,288937226,1230,1230,1230,1230,0
|
|
20231016,174100,288937226,1230,1230,1230,1230,2966
|
|
20231016,174000,288937226,1230,1230,1230,1230,0
|
|
20231016,173900,288937226,1230,1230,1230,1230,0
|
|
20231016,173800,288937226,1230,1230,1230,1230,0
|
|
20231016,173700,288937226,1230,1230,1230,1230,0
|
|
20231016,173600,288937226,1230,1230,1230,1230,0
|
|
20231016,173500,288937226,1230,1230,1230,1230,0
|
|
20231016,173400,288937226,1230,1230,1230,1230,0
|
|
20231016,173300,288937226,1230,1230,1230,1230,0
|
|
20231016,173200,288937226,1230,1230,1230,1230,0
|
|
20231016,173100,288937226,1230,1230,1230,1230,0
|
|
20231016,173000,288937226,1230,1230,1230,1230,0
|
|
20231016,172900,288937226,1230,1230,1230,1230,0
|
|
20231016,172800,288937226,1230,1230,1230,1230,0
|
|
20231016,172700,288937226,1230,1230,1230,1230,0
|
|
20231016,172600,288937226,1230,1230,1230,1230,0
|
|
20231016,172500,288937226,1230,1230,1230,1230,0
|
|
20231016,172400,288937226,1230,1230,1230,1230,0
|
|
20231016,172300,288937226,1230,1230,1230,1230,0
|
|
20231016,172200,288937226,1230,1230,1230,1230,0
|
|
20231016,172100,288937226,1230,1230,1230,1230,0
|
|
20231016,172000,288937226,1230,1230,1230,1230,0
|
|
20231016,171900,288937226,1230,1230,1230,1230,0
|
|
20231016,171800,288937226,1230,1230,1230,1230,0
|
|
20231016,171700,288937226,1230,1230,1230,1230,0
|
|
20231016,171600,288937226,1230,1230,1230,1230,0
|
|
20231016,171500,288937226,1230,1230,1230,1230,0
|
|
20231016,171400,288937226,1230,1230,1230,1230,0
|
|
20231016,171300,288937226,1230,1230,1230,1230,0
|
|
20231016,171200,288937226,1230,1230,1230,1230,0
|
|
20231016,171100,288937226,1230,1230,1230,1230,2966
|
|
20231016,171000,288937226,1230,1230,1230,1230,0
|
|
20231016,170900,288937226,1230,1230,1230,1230,0
|
|
20231016,170800,288937226,1230,1230,1230,1230,0
|
|
20231016,170700,288937226,1230,1230,1230,1230,0
|
|
20231016,170600,288937226,1230,1230,1230,1230,0
|
|
20231016,170500,288937226,1230,1230,1230,1230,0
|
|
20231016,170400,288937226,1230,1230,1230,1230,0
|
|
20231016,170300,288937226,1230,1230,1230,1230,0
|
|
20231016,170200,288937226,1230,1230,1230,1230,0
|
|
20231016,170100,288937226,1230,1230,1230,1230,0
|
|
20231016,170000,288937226,1230,1230,1230,1230,0
|
|
20231016,165900,288937226,1230,1230,1230,1230,0
|
|
20231016,165800,288937226,1230,1230,1230,1230,0
|
|
20231016,165700,288937226,1230,1230,1230,1230,0
|
|
20231016,165600,288937226,1230,1230,1230,1230,0
|
|
20231016,165500,288937226,1230,1230,1230,1230,0
|
|
20231016,165400,288937226,1230,1230,1230,1230,0
|
|
20231016,165300,288937226,1230,1230,1230,1230,0
|
|
20231016,165200,288937226,1230,1230,1230,1230,0
|
|
20231016,165100,288937226,1230,1230,1230,1230,0
|
|
20231016,165000,288937226,1230,1230,1230,1230,0
|
|
20231016,164900,288937226,1230,1230,1230,1230,0
|
|
20231016,164800,288937226,1230,1230,1230,1230,0
|
|
20231016,164700,288937226,1230,1230,1230,1230,0
|
|
20231016,164600,288937226,1230,1230,1230,1230,0
|
|
20231016,164500,288937226,1230,1230,1230,1230,0
|
|
20231016,164400,288937226,1230,1230,1230,1230,0
|
|
20231016,164300,288937226,1230,1230,1230,1230,0
|
|
20231016,164200,288937226,1230,1230,1230,1230,0
|
|
20231016,164100,288937226,1230,1230,1230,1230,2966
|
|
20231016,164000,288937226,1230,1230,1230,1230,0
|
|
20231016,163900,288937226,1230,1230,1230,1230,0
|
|
20231016,163800,288937226,1230,1230,1230,1230,0
|
|
20231016,163700,288937226,1230,1230,1230,1230,0
|
|
20231016,163600,288937226,1230,1230,1230,1230,0
|
|
20231016,163500,288937226,1230,1230,1230,1230,0
|
|
20231016,163400,288937226,1230,1230,1230,1230,0
|
|
20231016,163300,288937226,1230,1230,1230,1230,0
|
|
20231016,163200,288937226,1230,1230,1230,1230,0
|
|
20231016,163100,288937226,1230,1230,1230,1230,0
|
|
20231016,163000,288937226,1230,1230,1230,1230,0
|
|
20231016,162900,288937226,1230,1230,1230,1230,0
|
|
20231016,162800,288937226,1230,1230,1230,1230,0
|
|
20231016,162700,288937226,1230,1230,1230,1230,0
|
|
20231016,162600,288937226,1230,1230,1230,1230,0
|
|
20231016,162500,288937226,1230,1230,1230,1230,0
|
|
20231016,162400,288937226,1230,1230,1230,1230,0
|
|
20231016,162300,288937226,1230,1230,1230,1230,0
|
|
20231016,162200,288937226,1230,1230,1230,1230,0
|
|
20231016,162100,288937226,1230,1230,1230,1230,0
|
|
20231016,162000,288937226,1230,1230,1230,1230,0
|
|
20231016,161900,288937226,1230,1230,1230,1230,0
|
|
20231016,161800,288937226,1230,1230,1230,1230,0
|
|
20231016,161700,288937226,1230,1230,1230,1230,0
|
|
20231016,161600,288937226,1230,1230,1230,1230,0
|
|
20231016,161500,288937226,1230,1230,1230,1230,0
|
|
20231016,161400,288937226,1230,1230,1230,1230,0
|
|
20231016,161300,288937226,1230,1230,1230,1230,0
|
|
20231016,161200,288937226,1230,1230,1230,1230,0
|
|
20231016,161100,288937226,1230,1230,1230,1230,2966
|
|
20231016,161000,288937226,1230,1230,1230,1230,0
|
|
20231016,160900,288937226,1230,1230,1230,1230,0
|
|
20231016,160800,288937226,1230,1230,1230,1230,0
|
|
20231016,160700,288937226,1230,1230,1230,1230,0
|
|
20231016,160600,288937226,1230,1230,1230,1230,0
|
|
20231016,160500,288937226,1230,1230,1230,1230,0
|
|
20231016,160400,288937226,1230,1230,1230,1230,0
|
|
20231016,160300,288937226,1230,1230,1230,1230,0
|
|
20231016,160200,288937226,1230,1230,1230,1230,0
|
|
20231016,160100,288937226,1230,1230,1230,1230,0
|
|
20231016,160000,288937226,1230,1230,1230,1230,0
|
|
20231016,155900,288937226,1230,1230,1230,1230,0
|
|
20231016,155800,288937226,1230,1230,1230,1230,0
|
|
20231016,155700,288937226,1230,1230,1230,1230,0
|
|
20231016,155600,288937226,1230,1230,1230,1230,0
|
|
20231016,155500,288937226,1230,1230,1230,1230,0
|
|
20231016,155400,288937226,1230,1230,1230,1230,0
|
|
20231016,155300,288937226,1230,1230,1230,1230,0
|
|
20231016,155200,288937226,1230,1230,1230,1230,0
|
|
20231016,155100,288937226,1230,1230,1230,1230,0
|
|
20231016,155000,288937226,1230,1230,1230,1230,0
|
|
20231016,154900,288937226,1230,1230,1230,1230,0
|
|
20231016,154800,288937226,1230,1230,1230,1230,0
|
|
20231016,154700,288937226,1230,1230,1230,1230,0
|
|
20231016,154600,288937226,1230,1230,1230,1230,0
|
|
20231016,154500,288937226,1230,1230,1230,1230,0
|
|
20231016,154400,288937226,1230,1230,1230,1230,0
|
|
20231016,154300,288937226,1230,1230,1230,1230,0
|
|
20231016,154200,288937226,1230,1230,1230,1230,0
|
|
20231016,154100,288937226,1230,1230,1230,1230,2966
|
|
20231016,154000,288937226,1230,1230,1230,1230,0
|
|
20231016,153900,288937226,1230,1230,1230,1230,0
|
|
20231016,153800,288937226,1230,1230,1230,1230,0
|
|
20231016,153700,288937226,1230,1230,1230,1230,0
|
|
20231016,153600,288937226,1230,1230,1230,1230,0
|
|
20231016,153500,288937226,1230,1230,1230,1230,0
|
|
20231016,153400,288937226,1230,1230,1230,1230,0
|
|
20231016,153300,288937226,1230,1230,1230,1230,0
|
|
20231016,153200,288937226,1230,1230,1230,1230,0
|
|
20231016,153100,288937226,1230,1230,1230,1230,0
|
|
20231016,153000,288937226,1230,1230,1230,1230,2966
|
|
20231016,152900,285289046,1233,1233,1233,1233,0
|
|
20231016,152800,285289046,1233,1233,1233,1233,0
|
|
20231016,152700,285289046,1233,1233,1233,1233,0
|
|
20231016,152600,285289046,1233,1233,1233,1233,0
|
|
20231016,152500,285289046,1233,1233,1233,1233,0
|
|
20231016,152400,285289046,1233,1233,1233,1233,0
|
|
20231016,152300,285289046,1233,1233,1233,1233,0
|
|
20231016,152200,285289046,1233,1233,1233,1233,0
|
|
20231016,152100,285289046,1233,1233,1233,1233,0
|
|
20231016,152000,285289046,1233,1233,1233,1233,0
|
|
20231016,151900,285289046,1233,1233,1233,1229,2086
|
|
20231016,151800,282723830,1231,1234,1234,1231,3894
|
|
20231016,151700,277920089,1234,1234,1234,1234,660
|
|
20231016,151600,277105649,1231,1234,1234,1231,9
|
|
20231016,151500,277094567,1229,1231,1231,1229,1308
|
|
20231016,151400,275486815,1230,1230,1230,1230,9
|
|
20231016,151300,275475745,1230,1234,1234,1230,11
|
|
20231016,151200,275462202,1230,1230,1230,1230,8
|
|
20231016,151100,275452362,1230,1231,1231,1230,8
|
|
20231016,151000,275442519,1234,1230,1234,1230,17
|
|
20231016,150900,275421577,1230,1230,1230,1230,8
|
|
20231016,150800,275411737,1230,1234,1234,1230,9
|
|
20231016,150700,275400663,1229,1229,1229,1229,8
|
|
20231016,150600,275390831,1229,1229,1229,1229,9
|
|
20231016,150500,275379770,1229,1230,1234,1229,88
|
|
20231016,150400,275271534,1229,1229,1229,1229,8
|
|
20231016,150300,275261702,1228,1230,1230,1228,609
|
|
20231016,150200,274513848,1228,1228,1228,1228,8
|
|
20231016,150100,274504024,1228,1231,1231,1228,30
|
|
20231016,150000,274467141,1228,1229,1229,1228,8
|
|
20231016,145900,274457313,1229,1229,1229,1229,8
|
|
20231016,145800,274447481,1229,1228,1229,1228,48
|
|
20231016,145700,274388519,1228,1229,1229,1228,12
|
|
20231016,145600,274373776,1229,1229,1229,1229,8
|
|
20231016,145500,274363944,1228,1231,1231,1228,9
|
|
20231016,145400,274352889,1228,1232,1232,1228,1313
|
|
20231016,145300,272740206,1228,1232,1232,1228,10
|
|
20231016,145200,272727922,1228,1228,1228,1228,8
|
|
20231016,145100,272718098,1228,1228,1228,1228,8
|
|
20231016,145000,272708274,1227,1232,1232,1227,9
|
|
20231016,144900,272697226,1228,1229,1229,1228,865
|
|
20231016,144800,271634842,1228,1233,1233,1228,10
|
|
20231016,144700,271622551,1229,1233,1233,1229,170
|
|
20231016,144600,271413229,1229,1228,1229,1228,19
|
|
20231016,144500,271389888,1228,1228,1229,1228,81
|
|
20231016,144400,271290417,1227,1228,1228,1227,431
|
|
20231016,144300,270761158,1228,1229,1229,1227,722
|
|
20231016,144200,269874461,1227,1227,1227,1227,443
|
|
20231016,144100,269330900,1227,1229,1229,1227,569
|
|
20231016,144000,268631747,1229,1231,1231,1229,14527
|
|
20231016,143900,250763278,1231,1231,1231,1231,1099
|
|
20231016,143800,249410409,1231,1231,1231,1231,8
|
|
20231016,143700,249400561,1231,1238,1238,1230,32752
|
|
20231016,143600,209019898,1238,1240,1240,1238,408
|
|
20231016,143500,208513994,1238,1238,1238,1238,9
|
|
20231016,143400,208502852,1238,1238,1238,1238,8
|
|
20231016,143300,208492948,1238,1238,1238,1238,8
|
|
20231016,143200,208483044,1239,1239,1239,1239,505
|
|
20231016,143100,207857349,1239,1241,1241,1239,38
|
|
20231016,143000,207810209,1239,1239,1239,1239,347
|
|
20231016,142900,207380276,1239,1239,1239,1239,8
|
|
20231016,142800,207370364,1239,1239,1239,1239,8
|
|
20231016,142700,207360452,1239,1241,1241,1239,10
|
|
20231016,142600,207348060,1239,1240,1240,1239,26
|
|
20231016,142500,207315828,1238,1239,1239,1238,808
|
|
20231016,142400,206315148,1239,1240,1240,1239,88
|
|
20231016,142300,206206036,1239,1239,1239,1239,8
|
|
20231016,142200,206196124,1239,1240,1240,1239,136
|
|
20231016,142100,206027493,1240,1241,1241,1239,467
|
|
20231016,142000,205448618,1241,1239,1241,1239,926
|
|
20231016,141900,204301055,1239,1239,1239,1239,8
|
|
20231016,141800,204291143,1239,1239,1239,1239,9
|
|
20231016,141700,204279992,1239,1240,1240,1239,268
|
|
20231016,141600,203947680,1239,1241,1241,1239,12
|
|
20231016,141500,203932804,1239,1239,1239,1239,308
|
|
20231016,141400,203551192,1239,1241,1241,1239,10
|
|
20231016,141300,203538796,1239,1239,1239,1239,8
|
|
20231016,141200,203528884,1239,1239,1239,1239,8
|
|
20231016,141100,203518972,1239,1241,1241,1239,9
|
|
20231016,141000,203507819,1239,1239,1239,1239,8
|
|
20231016,140900,203497907,1239,1239,1239,1239,9
|
|
20231016,140800,203486756,1239,1239,1239,1239,108
|
|
20231016,140700,203352944,1239,1239,1239,1239,8
|
|
20231016,140600,203343032,1239,1239,1239,1239,808
|
|
20231016,140500,202341920,1239,1239,1239,1239,37
|
|
20231016,140400,202296077,1239,1239,1239,1239,8
|
|
20231016,140300,202286165,1239,1239,1239,1239,8
|
|
20231016,140200,202276253,1239,1239,1239,1239,8
|
|
20231016,140100,202266341,1239,1239,1239,1239,9
|
|
20231016,140000,202255190,1239,1239,1239,1239,8
|
|
20231016,135900,202245278,1239,1239,1239,1239,8
|
|
20231016,135800,202235366,1239,1239,1239,1239,8
|
|
20231016,135700,202225454,1239,1239,1239,1239,9
|
|
20231016,135600,202214303,1239,1239,1239,1239,214
|
|
20231016,135500,201949157,1239,1239,1239,1239,220
|
|
20231016,135400,201676577,1239,1236,1239,1236,9
|
|
20231016,135300,201665450,1236,1239,1239,1236,89
|
|
20231016,135200,201555203,1236,1237,1237,1236,402
|
|
20231016,135100,201058321,1236,1240,1240,1236,1009
|
|
20231016,135000,199807193,1236,1240,1240,1236,9
|
|
20231016,134900,199796065,1235,1240,1240,1235,9
|
|
20231016,134800,199784944,1236,1237,1237,1236,4038
|
|
20231016,134700,194791989,1237,1240,1240,1237,709
|
|
20231016,134600,193914953,1237,1240,1240,1237,9
|
|
20231016,134500,193903817,1237,1240,1240,1237,10
|
|
20231016,134400,193891441,1237,1237,1237,1237,9
|
|
20231016,134300,193880308,1237,1240,1240,1237,13
|
|
20231016,134200,193864221,1237,1240,1240,1237,17
|
|
20231016,134100,193843165,1237,1237,1237,1237,8
|
|
20231016,134000,193833269,1237,1237,1237,1237,8
|
|
20231016,133900,193823373,1237,1237,1237,1237,9
|
|
20231016,133800,193812240,1237,1237,1237,1237,8
|
|
20231016,133700,193802344,1237,1238,1238,1237,208
|
|
20231016,133600,193544848,1237,1237,1237,1237,8
|
|
20231016,133500,193534952,1237,1238,1238,1237,1209
|
|
20231016,133400,192038925,1238,1241,1241,1238,12
|
|
20231016,133300,192024057,1239,1239,1239,1239,700
|
|
20231016,133200,191156757,1239,1241,1241,1239,11
|
|
20231016,133100,191143122,1239,1240,1240,1239,118
|
|
20231016,133000,190996811,1240,1240,1240,1240,8
|
|
20231016,132900,190986891,1240,1240,1240,1238,92
|
|
20231016,132800,190872827,1238,1238,1238,1238,8
|
|
20231016,132700,190862923,1238,1239,1239,1238,633
|
|
20231016,132600,190078644,1239,1239,1240,1239,163
|
|
20231016,132500,189876685,1239,1239,1239,1239,8
|
|
20231016,132400,189866773,1240,1240,1240,1240,459
|
|
20231016,132300,189297613,1240,1240,1240,1240,41
|
|
20231016,132200,189246773,1239,1239,1239,1239,9
|
|
20231016,132100,189235622,1239,1239,1239,1239,8
|
|
20231016,132000,189225710,1239,1244,1244,1239,9
|
|
20231016,131900,189214554,1239,1239,1239,1239,8
|
|
20231016,131800,189204642,1239,1239,1239,1239,9
|
|
20231016,131700,189193491,1239,1239,1239,1239,8
|
|
20231016,131600,189183579,1239,1239,1239,1239,8
|
|
20231016,131500,189173667,1239,1239,1239,1239,8
|
|
20231016,131400,189163755,1239,1240,1240,1239,12
|
|
20231016,131300,189148883,1239,1240,1240,1239,1381
|
|
20231016,131200,187436452,1239,1239,1239,1239,8
|
|
20231016,131100,187426540,1238,1238,1238,1238,8
|
|
20231016,131000,187416636,1238,1244,1244,1238,385
|
|
20231016,130900,186940000,1238,1238,1238,1238,9
|
|
20231016,130800,186928858,1238,1240,1240,1238,115
|
|
20231016,130700,186786274,1240,1243,1243,1240,16
|
|
20231016,130600,186766410,1240,1240,1240,1240,8
|
|
20231016,130500,186756490,1240,1240,1240,1240,1589
|
|
20231016,130400,184786130,1237,1237,1237,1237,8
|
|
20231016,130300,184776234,1237,1237,1237,1237,8
|
|
20231016,130200,184766338,1237,1237,1237,1237,8
|
|
20231016,130100,184756442,1237,1240,1240,1237,14
|
|
20231016,130000,184739106,1237,1240,1240,1237,30
|
|
20231016,125900,184701933,1237,1237,1237,1237,8
|
|
20231016,125800,184692037,1237,1244,1244,1237,169
|
|
20231016,125700,184481857,1237,1238,1238,1237,1808
|
|
20231016,125600,182243561,1238,1238,1238,1238,9
|
|
20231016,125500,182232419,1238,1238,1238,1238,8
|
|
20231016,125400,182222515,1238,1238,1239,1238,107
|
|
20231016,125300,182090047,1238,1244,1244,1238,18
|
|
20231016,125200,182067703,1238,1238,1238,1238,9
|
|
20231016,125100,182056561,1244,1238,1244,1238,9
|
|
20231016,125000,182045413,1238,1238,1238,1238,8
|
|
20231016,124900,182035509,1237,1245,1245,1237,12
|
|
20231016,124800,182020633,1237,1237,1237,1237,9
|
|
20231016,124700,182009500,1237,1237,1237,1237,8
|
|
20231016,124600,181999604,1237,1237,1237,1237,8
|
|
20231016,124500,181989708,1237,1247,1247,1237,9
|
|
20231016,124400,181978565,1237,1237,1237,1237,8
|
|
20231016,124300,181968669,1236,1236,1236,1236,9
|
|
20231016,124200,181957545,1236,1235,1236,1235,1048
|
|
20231016,124100,180663257,1235,1235,1235,1235,8
|
|
20231016,124000,180653377,1235,1239,1239,1235,9
|
|
20231016,123900,180642258,1239,1238,1239,1235,5570
|
|
20231016,123800,173756967,1238,1239,1239,1238,210
|
|
20231016,123700,173496985,1238,1238,1238,1238,8
|
|
20231016,123600,173487081,1238,1239,1239,1238,2127
|
|
20231016,123500,170851736,1239,1239,1239,1239,9
|
|
20231016,123400,170840585,1239,1246,1246,1239,38
|
|
20231016,123300,170793293,1239,1239,1239,1239,8
|
|
20231016,123200,170783381,1239,1239,1239,1239,8
|
|
20231016,123100,170773469,1239,1239,1239,1239,8
|
|
20231016,123000,170763557,1239,1240,1240,1239,9
|
|
20231016,122900,170752404,1239,1239,1239,1239,8
|
|
20231016,122800,170742492,1239,1239,1239,1239,69
|
|
20231016,122700,170657001,1239,1239,1239,1239,8
|
|
20231016,122600,170647089,1239,1248,1248,1239,38
|
|
20231016,122500,170599746,1239,1249,1250,1239,86
|
|
20231016,122400,170492345,1238,1238,1238,1238,8
|
|
20231016,122300,170482441,1237,1246,1246,1237,7206
|
|
20231016,122200,161523336,1238,1238,1238,1238,9
|
|
20231016,122100,161512194,1238,1238,1238,1238,8
|
|
20231016,122000,161502290,1238,1238,1238,1238,8
|
|
20231016,121900,161492386,1238,1238,1238,1238,8
|
|
20231016,121800,161482482,1238,1238,1238,1238,8
|
|
20231016,121700,161472578,1238,1238,1238,1238,9
|
|
20231016,121600,161461436,1238,1238,1238,1238,1099
|
|
20231016,121500,160100874,1238,1238,1238,1238,8
|
|
20231016,121400,160090970,1238,1238,1238,1238,8
|
|
20231016,121300,160081066,1237,1243,1243,1237,1215
|
|
20231016,121200,158570875,1236,1236,1236,1236,8
|
|
20231016,121100,158560987,1236,1236,1236,1236,18
|
|
20231016,121000,158538739,1236,1236,1236,1236,8
|
|
20231016,120900,158528851,1236,1236,1236,1236,9
|
|
20231016,120800,158517727,1236,1238,1238,1236,1947
|
|
20231016,120700,156109461,1238,1239,1239,1238,8
|
|
20231016,120600,156099555,1239,1239,1239,1239,8
|
|
20231016,120500,156089643,1239,1242,1242,1239,8164
|
|
20231016,120400,145965117,1243,1245,1245,1243,9460
|
|
20231016,120300,134188202,1245,1245,1245,1245,8
|
|
20231016,120200,134178242,1245,1245,1245,1245,8
|
|
20231016,120100,134168282,1245,1245,1245,1245,8
|
|
20231016,120000,134158322,1245,1245,1245,1245,9
|
|
20231016,115900,134147117,1245,1245,1245,1245,8
|
|
20231016,115800,134137157,1245,1245,1245,1245,8
|
|
20231016,115700,134127197,1245,1245,1245,1245,8
|
|
20231016,115600,134117237,1245,1245,1245,1245,9
|
|
20231016,115500,134106032,1245,1245,1245,1245,8
|
|
20231016,115400,134096072,1245,1250,1250,1245,9
|
|
20231016,115300,134084862,1245,1250,1250,1245,49
|
|
20231016,115200,134023852,1245,1250,1250,1245,9
|
|
20231016,115100,134012642,1245,1250,1250,1245,10
|
|
20231016,115000,134000187,1245,1245,1245,1245,1095
|
|
20231016,114900,132636912,1245,1250,1250,1245,3105
|
|
20231016,114800,128770271,1245,1250,1250,1245,1653
|
|
20231016,114700,126704061,1245,1246,1246,1245,189
|
|
20231016,114600,126468576,1245,1247,1247,1245,6911
|
|
20231016,114500,117854216,1247,1250,1250,1247,10
|
|
20231016,114400,117841740,1247,1247,1247,1247,8
|
|
20231016,114300,117831764,1247,1247,1250,1247,132
|
|
20231016,114200,117666893,1247,1247,1247,1247,508
|
|
20231016,114100,117033417,1247,1247,1247,1247,8
|
|
20231016,114000,117023441,1247,1247,1247,1247,68
|
|
20231016,113900,116938645,1247,1247,1247,1247,9
|
|
20231016,113800,116927422,1247,1247,1247,1247,8
|
|
20231016,113700,116917446,1247,1250,1250,1247,9
|
|
20231016,113600,116906220,1247,1247,1247,1247,8
|
|
20231016,113500,116896244,1247,1247,1247,1247,8
|
|
20231016,113400,116886268,1247,1247,1247,1247,9
|
|
20231016,113300,116875045,1247,1247,1247,1247,8
|
|
20231016,113200,116865069,1247,1247,1247,1247,8
|
|
20231016,113100,116855093,1247,1249,1249,1247,1589
|
|
20231016,113000,114873608,1247,1249,1249,1247,165
|
|
20231016,112900,114667541,1249,1249,1249,1249,8
|
|
20231016,112800,114657549,1249,1250,1250,1249,9
|
|
20231016,112700,114646307,1249,1249,1249,1249,8
|
|
20231016,112600,114636315,1250,1250,1250,1249,11
|
|
20231016,112500,114622574,1247,1250,1250,1247,9
|
|
20231016,112400,114611348,1247,1247,1247,1247,8
|
|
20231016,112300,114601372,1247,1247,1247,1247,355
|
|
20231016,112200,114158687,1247,1247,1247,1247,8
|
|
20231016,112100,114148711,1247,1247,1247,1247,9
|
|
20231016,112000,114137488,1247,1248,1248,1247,8
|
|
20231016,111900,114127508,1248,1249,1249,1248,8
|
|
20231016,111800,114117522,1249,1250,1250,1249,9
|
|
20231016,111700,114106280,1247,1247,1247,1247,9
|
|
20231016,111600,114095057,1247,1247,1247,1247,8
|
|
20231016,111500,114085081,1247,1247,1247,1247,8
|
|
20231016,111400,114075105,1247,1247,1247,1247,8
|
|
20231016,111300,114065129,1247,1247,1247,1247,9
|
|
20231016,111200,114053906,1247,1250,1250,1247,19
|
|
20231016,111100,114030180,1247,1250,1250,1247,16
|
|
20231016,111000,114010204,1247,1247,1247,1247,8
|
|
20231016,110900,114000228,1247,1247,1247,1247,8
|
|
20231016,110800,113990252,1247,1250,1250,1247,109
|
|
20231016,110700,113854029,1247,1247,1247,1247,1094
|
|
20231016,110600,112489811,1247,1247,1247,1247,8
|
|
20231016,110500,112479835,1247,1250,1250,1247,78
|
|
20231016,110400,112382359,1247,1247,1247,1247,9
|
|
20231016,110300,112371136,1247,1250,1250,1247,44
|
|
20231016,110200,112316250,1247,1248,1248,1247,708
|
|
20231016,110100,111433089,1248,1250,1250,1248,843
|
|
20231016,110000,110381023,1248,1248,1248,1248,9
|
|
20231016,105900,110369791,1248,1250,1250,1248,9
|
|
20231016,105800,110358557,1247,1247,1247,1247,8
|
|
20231016,105700,110348581,1247,1247,1247,1247,8
|
|
20231016,105600,110338605,1247,1248,1248,1247,809
|
|
20231016,105500,109328981,1248,1248,1248,1248,2494
|
|
20231016,105400,106216469,1248,1248,1250,1248,131
|
|
20231016,105300,106052821,1248,1248,1248,1248,1305
|
|
20231016,105200,104424181,1248,1248,1248,1248,8
|
|
20231016,105100,104414197,1248,1248,1248,1248,9
|
|
20231016,105000,104402965,1252,1248,1252,1248,9
|
|
20231016,104900,104391729,1248,1252,1252,1248,37
|
|
20231016,104800,104345437,1248,1248,1252,1248,10
|
|
20231016,104700,104332953,1248,1248,1248,1248,9
|
|
20231016,104600,104321721,1252,1248,1252,1248,17
|
|
20231016,104500,104300469,1248,1248,1248,1248,8
|
|
20231016,104400,104290485,1248,1252,1252,1248,12
|
|
20231016,104300,104275493,1248,1248,1248,1248,8
|
|
20231016,104200,104265509,1248,1248,1248,1248,65
|
|
20231016,104100,104184389,1248,1252,1252,1248,9
|
|
20231016,104000,104173153,1248,1248,1248,1248,8
|
|
20231016,103900,104163169,1248,1248,1248,1248,423
|
|
20231016,103800,103635265,1248,1248,1248,1248,9
|
|
20231016,103700,103624033,1248,1254,1254,1248,10
|
|
20231016,103600,103611541,1250,1254,1254,1250,491
|
|
20231016,103500,102997771,1250,1250,1250,1250,8
|
|
20231016,103400,102987771,1250,1251,1251,1250,2095
|
|
20231016,103300,100368287,1251,1253,1253,1251,47
|
|
20231016,103200,100309412,1251,1254,1254,1251,248
|
|
20231016,103100,99998517,1254,1255,1255,1254,24
|
|
20231016,103000,99968405,1255,1256,1256,1255,134
|
|
20231016,102900,99800209,1256,1256,1256,1256,0
|
|
20231016,102800,99800209,1256,1256,1256,1256,219
|
|
20231016,102700,99525145,1256,1256,1256,1256,0
|
|
20231016,102600,99525145,1256,1256,1256,1256,5
|
|
20231016,102500,99518865,1254,1254,1254,1254,917
|
|
20231016,102400,98368947,1256,1256,1256,1256,1
|
|
20231016,102300,98367691,1256,1256,1256,1256,0
|
|
20231016,102200,98367691,1256,1256,1256,1256,1
|
|
20231016,102100,98366435,1254,1254,1254,1254,100
|
|
20231016,102000,98241035,1254,1254,1254,1254,0
|
|
20231016,101900,98241035,1254,1254,1256,1254,5
|
|
20231016,101800,98234763,1255,1255,1255,1255,0
|
|
20231016,101700,98234763,1255,1256,1256,1255,574
|
|
20231016,101600,97514319,1257,1254,1257,1250,5051
|
|
20231016,101500,91198395,1254,1254,1254,1254,0
|
|
20231016,101400,91198395,1254,1254,1254,1254,0
|
|
20231016,101300,91198395,1254,1254,1254,1254,0
|
|
20231016,101200,91198395,1254,1256,1260,1254,524
|
|
20231016,101100,90540733,1256,1256,1256,1256,0
|
|
20231016,101000,90540733,1256,1256,1256,1256,552
|
|
20231016,100900,89847421,1256,1258,1258,1256,6
|
|
20231016,100800,89839875,1260,1260,1260,1260,574
|
|
20231016,100700,89116635,1260,1264,1264,1260,51
|
|
20231016,100600,89052331,1265,1265,1265,1265,0
|
|
20231016,100500,89052331,1265,1265,1265,1265,11
|
|
20231016,100400,89038416,1260,1260,1260,1260,250
|
|
20231016,100300,88723416,1267,1267,1267,1267,0
|
|
20231016,100200,88723416,1267,1267,1267,1267,2
|
|
20231016,100100,88720882,1267,1267,1267,1267,1
|
|
20231016,100000,88719615,1262,1262,1262,1262,434
|
|
20231016,095900,88171907,1271,1260,1271,1260,2
|
|
20231016,095800,88169376,1272,1272,1272,1272,0
|
|
20231016,095700,88169376,1272,1272,1272,1272,96
|
|
20231016,095600,88047264,1275,1275,1275,1275,188
|
|
20231016,095500,87807564,1275,1262,1275,1262,4026
|
|
20231016,095400,82689956,1262,1260,1262,1260,2029
|
|
20231016,095300,80133060,1256,1256,1256,1256,85
|
|
20231016,095200,80026300,1256,1256,1256,1256,11
|
|
20231016,095100,80012484,1254,1254,1254,1254,0
|
|
20231016,095000,80012484,1254,1254,1254,1254,279
|
|
20231016,094900,79662618,1254,1253,1254,1253,11
|
|
20231016,094800,79648833,1253,1249,1253,1249,468
|
|
20231016,094700,79063343,1250,1245,1250,1245,1634
|
|
20231016,094600,77025908,1250,1251,1251,1250,1226
|
|
20231016,094500,75492191,1251,1246,1251,1246,1001
|
|
20231016,094400,74244940,1245,1248,1248,1245,2158
|
|
20231016,094300,71555183,1251,1251,1251,1251,1
|
|
20231016,094200,71553932,1247,1246,1247,1246,1010
|
|
20231016,094100,70294472,1251,1251,1251,1251,50
|
|
20231016,094000,70231922,1252,1252,1252,1248,5862
|
|
20231016,093900,62905699,1251,1251,1251,1251,393
|
|
20231016,093800,62414056,1253,1253,1253,1253,14
|
|
20231016,093700,62396514,1253,1253,1253,1253,61
|
|
20231016,093600,62320081,1253,1253,1253,1253,7
|
|
20231016,093500,62311310,1250,1253,1253,1250,721
|
|
20231016,093400,61409377,1253,1253,1253,1253,10
|
|
20231016,093300,61396847,1251,1251,1251,1251,1492
|
|
20231016,093200,59530355,1251,1251,1251,1251,1605
|
|
20231016,093100,57522500,1252,1252,1252,1252,1000
|
|
20231016,093000,56270500,1253,1253,1253,1253,0
|
|
20231016,092900,56270500,1253,1253,1253,1253,1282
|
|
20231016,092800,54664154,1253,1253,1253,1253,123
|
|
20231016,092700,54510035,1253,1253,1253,1253,1
|
|
20231016,092600,54508782,1252,1252,1252,1252,239
|
|
20231016,092500,54209554,1253,1253,1253,1253,0
|
|
20231016,092400,54209554,1253,1254,1254,1253,495
|
|
20231016,092300,53588929,1257,1257,1257,1257,556
|
|
20231016,092200,52890037,1259,1259,1259,1259,10
|
|
20231016,092100,52877447,1259,1259,1259,1259,7
|
|
20231016,092000,52868634,1257,1257,1257,1257,0
|
|
20231016,091900,52868634,1257,1261,1261,1257,320
|
|
20231016,091800,52465756,1259,1259,1259,1259,0
|
|
20231016,091700,52465756,1259,1260,1260,1259,420
|
|
20231016,091600,51936720,1260,1260,1260,1260,4
|
|
20231016,091500,51931680,1262,1262,1262,1262,0
|
|
20231016,091400,51931680,1262,1262,1262,1262,4
|
|
20231016,091300,51926632,1262,1262,1262,1262,12
|
|
20231016,091200,51911488,1262,1262,1262,1252,202
|
|
20231016,091100,51658373,1255,1251,1255,1251,8894
|
|
20231016,091000,40530428,1251,1251,1251,1251,22
|
|
20231016,090900,40502906,1251,1251,1251,1250,1633
|
|
20231016,090800,38460061,1251,1252,1252,1251,3521
|
|
20231016,090700,34053680,1252,1252,1252,1251,2136
|
|
20231016,090600,31379410,1252,1252,1252,1252,2085
|
|
20231016,090500,28768990,1255,1255,1255,1255,159
|
|
20231016,090400,28569445,1255,1255,1255,1255,949
|
|
20231016,090300,27378450,1255,1263,1263,1255,13172
|
|
20231016,090200,10781745,1263,1263,1263,1263,304
|
|
20231016,090100,10397793,1261,1260,1261,1260,1085
|
|
20231016,090000,9030193,1261,1275,1275,1261,6692
|