595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,185200,596772598,1715,1715,1715,1715,9891
|
|
20231018,185100,596772598,1715,1715,1715,1715,0
|
|
20231018,185000,596772598,1715,1715,1715,1715,0
|
|
20231018,184900,596772598,1715,1715,1715,1715,0
|
|
20231018,184800,596772598,1715,1715,1715,1715,0
|
|
20231018,184700,596772598,1715,1715,1715,1715,0
|
|
20231018,184600,596772598,1715,1715,1715,1715,0
|
|
20231018,184500,596772598,1715,1715,1715,1715,0
|
|
20231018,184400,596772598,1715,1715,1715,1715,0
|
|
20231018,184300,596772598,1715,1715,1715,1715,0
|
|
20231018,184200,596772598,1715,1715,1715,1715,0
|
|
20231018,184100,596772598,1715,1715,1715,1715,0
|
|
20231018,184000,596772598,1715,1715,1715,1715,0
|
|
20231018,183900,596772598,1715,1715,1715,1715,0
|
|
20231018,183800,596772598,1715,1715,1715,1715,0
|
|
20231018,183700,596772598,1715,1715,1715,1715,0
|
|
20231018,183600,596772598,1715,1715,1715,1715,0
|
|
20231018,183500,596772598,1715,1715,1715,1715,0
|
|
20231018,183400,596772598,1715,1715,1715,1715,0
|
|
20231018,183300,596772598,1715,1715,1715,1715,0
|
|
20231018,183200,596772598,1715,1715,1715,1715,0
|
|
20231018,183100,596772598,1715,1715,1715,1715,0
|
|
20231018,183000,596772598,1715,1715,1715,1715,0
|
|
20231018,182900,596772598,1715,1715,1715,1715,0
|
|
20231018,182800,596772598,1715,1715,1715,1715,0
|
|
20231018,182700,596772598,1715,1715,1715,1715,0
|
|
20231018,182600,596772598,1715,1715,1715,1715,0
|
|
20231018,182500,596772598,1715,1715,1715,1715,0
|
|
20231018,182400,596772598,1715,1715,1715,1715,0
|
|
20231018,182300,596772598,1715,1715,1715,1715,0
|
|
20231018,182200,596772598,1715,1715,1715,1715,9891
|
|
20231018,182100,596772598,1715,1715,1715,1715,0
|
|
20231018,182000,596772598,1715,1715,1715,1715,0
|
|
20231018,181900,596772598,1715,1715,1715,1715,0
|
|
20231018,181800,596772598,1715,1715,1715,1715,0
|
|
20231018,181700,596772598,1715,1715,1715,1715,0
|
|
20231018,181600,596772598,1715,1715,1715,1715,0
|
|
20231018,181500,596772598,1715,1715,1715,1715,0
|
|
20231018,181400,596772598,1715,1715,1715,1715,0
|
|
20231018,181300,596772598,1715,1715,1715,1715,0
|
|
20231018,181200,596772598,1715,1715,1715,1715,0
|
|
20231018,181100,596772598,1715,1715,1715,1715,0
|
|
20231018,181000,596772598,1715,1715,1715,1715,0
|
|
20231018,180900,596772598,1715,1715,1715,1715,0
|
|
20231018,180800,596772598,1715,1715,1715,1715,0
|
|
20231018,180700,596772598,1715,1715,1715,1715,0
|
|
20231018,180600,596772598,1715,1715,1715,1715,0
|
|
20231018,180500,596772598,1715,1715,1715,1715,0
|
|
20231018,180400,596772598,1715,1715,1715,1715,0
|
|
20231018,180300,596772598,1715,1715,1715,1715,0
|
|
20231018,180200,596772598,1715,1715,1715,1715,0
|
|
20231018,180100,596772598,1715,1715,1715,1715,0
|
|
20231018,180000,596772598,1715,1715,1715,1715,0
|
|
20231018,175900,596772598,1715,1715,1715,1715,0
|
|
20231018,175800,596772598,1715,1715,1715,1715,0
|
|
20231018,175700,596772598,1715,1715,1715,1715,0
|
|
20231018,175600,596772598,1715,1715,1715,1715,0
|
|
20231018,175500,596772598,1715,1715,1715,1715,0
|
|
20231018,175400,596772598,1715,1715,1715,1715,0
|
|
20231018,175300,596772598,1715,1715,1715,1715,0
|
|
20231018,175200,596772598,1715,1715,1715,1715,9891
|
|
20231018,175100,596772598,1715,1715,1715,1715,0
|
|
20231018,175000,596772598,1715,1715,1715,1715,0
|
|
20231018,174900,596772598,1715,1715,1715,1715,0
|
|
20231018,174800,596772598,1715,1715,1715,1715,0
|
|
20231018,174700,596772598,1715,1715,1715,1715,0
|
|
20231018,174600,596772598,1715,1715,1715,1715,0
|
|
20231018,174500,596772598,1715,1715,1715,1715,0
|
|
20231018,174400,596772598,1715,1715,1715,1715,0
|
|
20231018,174300,596772598,1715,1715,1715,1715,0
|
|
20231018,174200,596772598,1715,1715,1715,1715,0
|
|
20231018,174100,596772598,1715,1715,1715,1715,0
|
|
20231018,174000,596772598,1715,1715,1715,1715,0
|
|
20231018,173900,596772598,1715,1715,1715,1715,0
|
|
20231018,173800,596772598,1715,1715,1715,1715,0
|
|
20231018,173700,596772598,1715,1715,1715,1715,0
|
|
20231018,173600,596772598,1715,1715,1715,1715,0
|
|
20231018,173500,596772598,1715,1715,1715,1715,0
|
|
20231018,173400,596772598,1715,1715,1715,1715,0
|
|
20231018,173300,596772598,1715,1715,1715,1715,0
|
|
20231018,173200,596772598,1715,1715,1715,1715,0
|
|
20231018,173100,596772598,1715,1715,1715,1715,0
|
|
20231018,173000,596772598,1715,1715,1715,1715,0
|
|
20231018,172900,596772598,1715,1715,1715,1715,0
|
|
20231018,172800,596772598,1715,1715,1715,1715,0
|
|
20231018,172700,596772598,1715,1715,1715,1715,0
|
|
20231018,172600,596772598,1715,1715,1715,1715,0
|
|
20231018,172500,596772598,1715,1715,1715,1715,0
|
|
20231018,172400,596772598,1715,1715,1715,1715,0
|
|
20231018,172300,596772598,1715,1715,1715,1715,0
|
|
20231018,172200,596772598,1715,1715,1715,1715,9891
|
|
20231018,172100,596772598,1715,1715,1715,1715,0
|
|
20231018,172000,596772598,1715,1715,1715,1715,0
|
|
20231018,171900,596772598,1715,1715,1715,1715,0
|
|
20231018,171800,596772598,1715,1715,1715,1715,0
|
|
20231018,171700,596772598,1715,1715,1715,1715,0
|
|
20231018,171600,596772598,1715,1715,1715,1715,0
|
|
20231018,171500,596772598,1715,1715,1715,1715,0
|
|
20231018,171400,596772598,1715,1715,1715,1715,0
|
|
20231018,171300,596772598,1715,1715,1715,1715,0
|
|
20231018,171200,596772598,1715,1715,1715,1715,0
|
|
20231018,171100,596772598,1715,1715,1715,1715,0
|
|
20231018,171000,596772598,1715,1715,1715,1715,0
|
|
20231018,170900,596772598,1715,1715,1715,1715,0
|
|
20231018,170800,596772598,1715,1715,1715,1715,0
|
|
20231018,170700,596772598,1715,1715,1715,1715,0
|
|
20231018,170600,596772598,1715,1715,1715,1715,0
|
|
20231018,170500,596772598,1715,1715,1715,1715,0
|
|
20231018,170400,596772598,1715,1715,1715,1715,0
|
|
20231018,170300,596772598,1715,1715,1715,1715,0
|
|
20231018,170200,596772598,1715,1715,1715,1715,0
|
|
20231018,170100,596772598,1715,1715,1715,1715,0
|
|
20231018,170000,596772598,1715,1715,1715,1715,0
|
|
20231018,165900,596772598,1715,1715,1715,1715,0
|
|
20231018,165800,596772598,1715,1715,1715,1715,0
|
|
20231018,165700,596772598,1715,1715,1715,1715,0
|
|
20231018,165600,596772598,1715,1715,1715,1715,0
|
|
20231018,165500,596772598,1715,1715,1715,1715,0
|
|
20231018,165400,596772598,1715,1715,1715,1715,0
|
|
20231018,165300,596772598,1715,1715,1715,1715,0
|
|
20231018,165200,596772598,1715,1715,1715,1715,9891
|
|
20231018,165100,596772598,1715,1715,1715,1715,0
|
|
20231018,165000,596772598,1715,1715,1715,1715,0
|
|
20231018,164900,596772598,1715,1715,1715,1715,0
|
|
20231018,164800,596772598,1715,1715,1715,1715,0
|
|
20231018,164700,596772598,1715,1715,1715,1715,0
|
|
20231018,164600,596772598,1715,1715,1715,1715,0
|
|
20231018,164500,596772598,1715,1715,1715,1715,0
|
|
20231018,164400,596772598,1715,1715,1715,1715,0
|
|
20231018,164300,596772598,1715,1715,1715,1715,0
|
|
20231018,164200,596772598,1715,1715,1715,1715,0
|
|
20231018,164100,596772598,1715,1715,1715,1715,0
|
|
20231018,164000,596772598,1715,1715,1715,1715,0
|
|
20231018,163900,596772598,1715,1715,1715,1715,0
|
|
20231018,163800,596772598,1715,1715,1715,1715,0
|
|
20231018,163700,596772598,1715,1715,1715,1715,0
|
|
20231018,163600,596772598,1715,1715,1715,1715,0
|
|
20231018,163500,596772598,1715,1715,1715,1715,0
|
|
20231018,163400,596772598,1715,1715,1715,1715,0
|
|
20231018,163300,596772598,1715,1715,1715,1715,0
|
|
20231018,163200,596772598,1715,1715,1715,1715,0
|
|
20231018,163100,596772598,1715,1715,1715,1715,0
|
|
20231018,163000,596772598,1715,1715,1715,1715,0
|
|
20231018,162900,596772598,1715,1715,1715,1715,0
|
|
20231018,162800,596772598,1715,1715,1715,1715,0
|
|
20231018,162700,596772598,1715,1715,1715,1715,0
|
|
20231018,162600,596772598,1715,1715,1715,1715,0
|
|
20231018,162500,596772598,1715,1715,1715,1715,0
|
|
20231018,162400,596772598,1715,1715,1715,1715,0
|
|
20231018,162300,596772598,1715,1715,1715,1715,0
|
|
20231018,162200,596772598,1715,1715,1715,1715,9891
|
|
20231018,162100,596772598,1715,1715,1715,1715,0
|
|
20231018,162000,596772598,1715,1715,1715,1715,0
|
|
20231018,161900,596772598,1715,1715,1715,1715,0
|
|
20231018,161800,596772598,1715,1715,1715,1715,0
|
|
20231018,161700,596772598,1715,1715,1715,1715,0
|
|
20231018,161600,596772598,1715,1715,1715,1715,0
|
|
20231018,161500,596772598,1715,1715,1715,1715,0
|
|
20231018,161400,596772598,1715,1715,1715,1715,0
|
|
20231018,161300,596772598,1715,1715,1715,1715,0
|
|
20231018,161200,596772598,1715,1715,1715,1715,0
|
|
20231018,161100,596772598,1715,1715,1715,1715,0
|
|
20231018,161000,596772598,1715,1715,1715,1715,0
|
|
20231018,160900,596772598,1715,1715,1715,1715,0
|
|
20231018,160800,596772598,1715,1715,1715,1715,0
|
|
20231018,160700,596772598,1715,1715,1715,1715,0
|
|
20231018,160600,596772598,1715,1715,1715,1715,0
|
|
20231018,160500,596772598,1715,1715,1715,1715,0
|
|
20231018,160400,596772598,1715,1715,1715,1715,0
|
|
20231018,160300,596772598,1715,1715,1715,1715,0
|
|
20231018,160200,596772598,1715,1715,1715,1715,0
|
|
20231018,160100,596772598,1715,1715,1715,1715,0
|
|
20231018,160000,596772598,1715,1715,1715,1715,0
|
|
20231018,155900,596772598,1715,1715,1715,1715,0
|
|
20231018,155800,596772598,1715,1715,1715,1715,0
|
|
20231018,155700,596772598,1715,1715,1715,1715,0
|
|
20231018,155600,596772598,1715,1715,1715,1715,0
|
|
20231018,155500,596772598,1715,1715,1715,1715,0
|
|
20231018,155400,596772598,1715,1715,1715,1715,0
|
|
20231018,155300,596772598,1715,1715,1715,1715,0
|
|
20231018,155200,596772598,1715,1715,1715,1715,9891
|
|
20231018,155100,596772598,1715,1715,1715,1715,0
|
|
20231018,155000,596772598,1715,1715,1715,1715,0
|
|
20231018,154900,596772598,1715,1715,1715,1715,0
|
|
20231018,154800,596772598,1715,1715,1715,1715,0
|
|
20231018,154700,596772598,1715,1715,1715,1715,0
|
|
20231018,154600,596772598,1715,1715,1715,1715,0
|
|
20231018,154500,596772598,1715,1715,1715,1715,0
|
|
20231018,154400,596772598,1715,1715,1715,1715,0
|
|
20231018,154300,596772598,1715,1715,1715,1715,0
|
|
20231018,154200,596772598,1715,1715,1715,1715,0
|
|
20231018,154100,596772598,1715,1715,1715,1715,0
|
|
20231018,154000,596772598,1715,1715,1715,1715,0
|
|
20231018,153900,596772598,1715,1715,1715,1715,0
|
|
20231018,153800,596772598,1715,1715,1715,1715,0
|
|
20231018,153700,596772598,1715,1715,1715,1715,0
|
|
20231018,153600,596772598,1715,1715,1715,1715,0
|
|
20231018,153500,596772598,1715,1715,1715,1715,0
|
|
20231018,153400,596772598,1715,1715,1715,1715,0
|
|
20231018,153300,596772598,1715,1715,1715,1715,0
|
|
20231018,153200,596772598,1715,1715,1715,1715,0
|
|
20231018,153100,596772598,1715,1715,1715,1715,0
|
|
20231018,153000,596772598,1715,1715,1715,1715,9891
|
|
20231018,152900,579809533,1718,1718,1718,1718,0
|
|
20231018,152800,579809533,1718,1718,1718,1718,0
|
|
20231018,152700,579809533,1718,1718,1718,1718,0
|
|
20231018,152600,579809533,1718,1718,1718,1718,0
|
|
20231018,152500,579809533,1718,1718,1718,1718,0
|
|
20231018,152400,579809533,1718,1718,1718,1718,0
|
|
20231018,152300,579809533,1718,1718,1718,1718,0
|
|
20231018,152200,579809533,1718,1718,1718,1718,0
|
|
20231018,152100,579809533,1718,1718,1718,1718,0
|
|
20231018,152000,579809533,1718,1718,1718,1718,0
|
|
20231018,151900,579809533,1718,1706,1718,1706,300
|
|
20231018,151800,579297721,1719,1711,1719,1705,1201
|
|
20231018,151700,577247001,1721,1721,1721,1721,0
|
|
20231018,151600,577247001,1721,1721,1721,1721,0
|
|
20231018,151500,577247001,1721,1709,1721,1709,7
|
|
20231018,151400,577235026,1709,1709,1709,1709,20
|
|
20231018,151300,577200846,1710,1710,1710,1710,0
|
|
20231018,151200,577200846,1710,1715,1715,1710,2300
|
|
20231018,151100,573260479,1715,1718,1718,1715,2500
|
|
20231018,151000,568971541,1717,1720,1720,1717,2500
|
|
20231018,150900,564678456,1720,1720,1720,1717,4196
|
|
20231018,150800,557468246,1719,1719,1719,1719,0
|
|
20231018,150700,557468246,1719,1719,1719,1719,4224
|
|
20231018,150600,550207190,1719,1719,1719,1719,0
|
|
20231018,150500,550207190,1719,1720,1720,1719,2000
|
|
20231018,150400,546767524,1720,1720,1720,1720,500
|
|
20231018,150300,545907524,1720,1720,1720,1720,0
|
|
20231018,150200,545907524,1720,1721,1721,1720,1300
|
|
20231018,150100,543671281,1720,1721,1721,1720,2557
|
|
20231018,150000,539272506,1721,1730,1730,1721,1348
|
|
20231018,145900,536946612,1733,1733,1733,1733,15
|
|
20231018,145800,536920617,1734,1734,1734,1734,0
|
|
20231018,145700,536920617,1734,1729,1734,1729,12208
|
|
20231018,145600,515800433,1723,1729,1729,1723,1600
|
|
20231018,145500,513034633,1729,1729,1729,1729,5000
|
|
20231018,145400,504389633,1721,1721,1721,1721,0
|
|
20231018,145300,504389633,1721,1721,1721,1721,0
|
|
20231018,145200,504389633,1721,1721,1721,1721,407
|
|
20231018,145100,503689186,1722,1722,1722,1722,0
|
|
20231018,145000,503689186,1722,1723,1723,1720,3071
|
|
20231018,144900,498403692,1722,1722,1722,1722,0
|
|
20231018,144800,498403692,1722,1722,1723,1722,2505
|
|
20231018,144700,494089294,1722,1722,1722,1722,0
|
|
20231018,144600,494089294,1722,1723,1730,1721,4105
|
|
20231018,144500,487012001,1722,1730,1730,1722,1828
|
|
20231018,144400,483857416,1733,1733,1733,1733,4
|
|
20231018,144300,483850484,1733,1731,1733,1730,1330
|
|
20231018,144200,481549268,1731,1731,1731,1731,0
|
|
20231018,144100,481549268,1731,1731,1731,1731,1
|
|
20231018,144000,481547537,1730,1730,1730,1730,0
|
|
20231018,143900,481547537,1730,1730,1730,1730,1368
|
|
20231018,143800,479180897,1733,1733,1733,1733,0
|
|
20231018,143700,479180897,1733,1733,1733,1733,0
|
|
20231018,143600,479180897,1733,1733,1733,1733,0
|
|
20231018,143500,479180897,1733,1733,1733,1733,285
|
|
20231018,143400,478686992,1730,1729,1730,1729,2223
|
|
20231018,143300,474841206,1729,1730,1730,1729,325
|
|
20231018,143200,474278957,1730,1730,1730,1730,0
|
|
20231018,143100,474278957,1730,1730,1730,1730,500
|
|
20231018,143000,473413957,1730,1732,1732,1730,800
|
|
20231018,142900,472028727,1733,1733,1733,1733,500
|
|
20231018,142800,471162227,1733,1732,1733,1732,4457
|
|
20231018,142700,463440294,1732,1731,1732,1731,2702
|
|
20231018,142600,458761680,1732,1732,1732,1732,0
|
|
20231018,142500,458761680,1732,1732,1732,1732,2791
|
|
20231018,142400,453927668,1732,1732,1732,1732,50
|
|
20231018,142300,453841068,1732,1728,1732,1728,1557
|
|
20231018,142200,451150344,1727,1729,1729,1727,3538
|
|
20231018,142100,445038102,1731,1731,1731,1731,221
|
|
20231018,142000,444655551,1731,1731,1731,1731,380
|
|
20231018,141900,443997771,1725,1725,1725,1725,0
|
|
20231018,141800,443997771,1725,1723,1725,1721,1798
|
|
20231018,141700,440900441,1732,1722,1732,1721,1412
|
|
20231018,141600,438460242,1721,1727,1727,1721,380
|
|
20231018,141500,437805134,1726,1726,1726,1726,100
|
|
20231018,141400,437632534,1724,1724,1724,1724,0
|
|
20231018,141300,437632534,1724,1725,1725,1724,500
|
|
20231018,141200,436770448,1732,1732,1732,1732,0
|
|
20231018,141100,436770448,1732,1732,1732,1732,1000
|
|
20231018,141000,435038448,1724,1724,1724,1724,0
|
|
20231018,140900,435038448,1724,1724,1724,1724,400
|
|
20231018,140800,434348848,1724,1724,1724,1724,80
|
|
20231018,140700,434210928,1724,1727,1727,1724,1000
|
|
20231018,140600,432486582,1727,1727,1727,1727,0
|
|
20231018,140500,432486582,1727,1727,1727,1727,0
|
|
20231018,140400,432486582,1727,1727,1727,1727,0
|
|
20231018,140300,432486582,1727,1727,1727,1727,0
|
|
20231018,140200,432486582,1727,1727,1727,1727,0
|
|
20231018,140100,432486582,1727,1727,1727,1727,0
|
|
20231018,140000,432486582,1727,1727,1727,1727,0
|
|
20231018,135900,432486582,1727,1727,1727,1727,0
|
|
20231018,135800,432486582,1727,1726,1727,1725,404
|
|
20231018,135700,431789655,1726,1726,1726,1726,16
|
|
20231018,135600,431762039,1725,1725,1725,1725,600
|
|
20231018,135500,430727039,1733,1724,1733,1724,3281
|
|
20231018,135400,425054566,1733,1733,1733,1733,6200
|
|
20231018,135300,414309966,1733,1725,1733,1724,501
|
|
20231018,135200,413446200,1724,1724,1724,1724,0
|
|
20231018,135100,413446200,1724,1725,1725,1724,200
|
|
20231018,135000,413101374,1725,1734,1734,1725,1001
|
|
20231018,134900,411365649,1724,1725,1725,1724,150
|
|
20231018,134800,411107024,1724,1725,1725,1724,700
|
|
20231018,134700,409899926,1724,1725,1725,1724,300
|
|
20231018,134600,409382638,1725,1725,1725,1725,1
|
|
20231018,134500,409380913,1724,1724,1724,1724,0
|
|
20231018,134400,409380913,1724,1724,1724,1724,0
|
|
20231018,134300,409380913,1724,1724,1724,1724,0
|
|
20231018,134200,409380913,1724,1724,1724,1724,0
|
|
20231018,134100,409380913,1724,1724,1724,1724,0
|
|
20231018,134000,409380913,1724,1725,1725,1724,1081
|
|
20231018,133900,407517267,1736,1736,1736,1736,0
|
|
20231018,133800,407517267,1736,1736,1736,1736,0
|
|
20231018,133700,407517267,1736,1736,1736,1736,0
|
|
20231018,133600,407517267,1736,1736,1736,1736,62
|
|
20231018,133500,407409635,1737,1737,1737,1737,0
|
|
20231018,133400,407409635,1737,1737,1737,1737,0
|
|
20231018,133300,407409635,1737,1737,1737,1737,1
|
|
20231018,133200,407407898,1721,1722,1722,1721,113
|
|
20231018,133100,407213404,1720,1720,1720,1720,0
|
|
20231018,133000,407213404,1720,1720,1720,1720,0
|
|
20231018,132900,407213404,1720,1720,1720,1720,0
|
|
20231018,132800,407213404,1720,1720,1720,1720,590
|
|
20231018,132700,406198604,1720,1720,1720,1720,0
|
|
20231018,132600,406198604,1720,1720,1720,1720,0
|
|
20231018,132500,406198604,1720,1720,1720,1720,0
|
|
20231018,132400,406198604,1720,1720,1720,1720,0
|
|
20231018,132300,406198604,1720,1720,1720,1720,0
|
|
20231018,132200,406198604,1720,1720,1720,1720,1813
|
|
20231018,132100,403080244,1720,1721,1721,1720,1300
|
|
20231018,132000,400844039,1719,1722,1722,1719,500
|
|
20231018,131900,399983763,1738,1730,1738,1730,4100
|
|
20231018,131800,392880473,1720,1720,1720,1720,1666
|
|
20231018,131700,390014953,1720,1720,1720,1720,500
|
|
20231018,131600,389154953,1725,1725,1725,1725,2
|
|
20231018,131500,389151503,1732,1732,1732,1732,404
|
|
20231018,131400,388451775,1720,1720,1720,1720,0
|
|
20231018,131300,388451775,1720,1720,1730,1720,3800
|
|
20231018,131200,381895775,1719,1719,1719,1719,200
|
|
20231018,131100,381551975,1719,1719,1719,1719,300
|
|
20231018,131000,381036275,1719,1720,1720,1719,577
|
|
20231018,130900,380044335,1720,1720,1720,1720,0
|
|
20231018,130800,380044335,1720,1720,1720,1720,0
|
|
20231018,130700,380044335,1720,1721,1721,1720,1500
|
|
20231018,130600,377464278,1730,1730,1730,1730,0
|
|
20231018,130500,377464278,1730,1730,1730,1730,221
|
|
20231018,130400,377081948,1730,1731,1731,1730,198
|
|
20231018,130300,376739346,1730,1729,1730,1729,1364
|
|
20231018,130200,374380133,1721,1721,1721,1721,0
|
|
20231018,130100,374380133,1721,1729,1729,1721,337
|
|
20231018,130000,373799860,1729,1729,1729,1729,0
|
|
20231018,125900,373799860,1729,1729,1729,1729,0
|
|
20231018,125800,373799860,1729,1729,1729,1729,0
|
|
20231018,125700,373799860,1729,1729,1729,1729,150
|
|
20231018,125600,373540510,1729,1729,1729,1729,0
|
|
20231018,125500,373540510,1729,1729,1729,1729,391
|
|
20231018,125400,372864471,1729,1729,1729,1729,5
|
|
20231018,125300,372855826,1729,1729,1729,1729,204
|
|
20231018,125200,372503110,1721,1721,1721,1721,0
|
|
20231018,125100,372503110,1721,1721,1721,1721,100
|
|
20231018,125000,372331010,1720,1720,1720,1720,0
|
|
20231018,124900,372331010,1720,1720,1720,1720,0
|
|
20231018,124800,372331010,1720,1720,1720,1720,0
|
|
20231018,124700,372331010,1720,1720,1720,1720,0
|
|
20231018,124600,372331010,1720,1720,1720,1720,0
|
|
20231018,124500,372331010,1720,1720,1720,1720,0
|
|
20231018,124400,372331010,1720,1720,1720,1720,0
|
|
20231018,124300,372331010,1720,1720,1720,1720,1500
|
|
20231018,124200,369751010,1720,1720,1720,1720,0
|
|
20231018,124100,369751010,1720,1720,1720,1720,0
|
|
20231018,124000,369751010,1720,1720,1720,1720,0
|
|
20231018,123900,369751010,1720,1720,1720,1720,0
|
|
20231018,123800,369751010,1720,1720,1720,1720,0
|
|
20231018,123700,369751010,1720,1720,1720,1720,0
|
|
20231018,123600,369751010,1720,1720,1720,1720,0
|
|
20231018,123500,369751010,1720,1725,1725,1720,2205
|
|
20231018,123400,365953985,1726,1726,1726,1726,0
|
|
20231018,123300,365953985,1726,1726,1726,1726,3
|
|
20231018,123200,365948807,1727,1727,1727,1727,0
|
|
20231018,123100,365948807,1727,1732,1732,1727,635
|
|
20231018,123000,364851475,1745,1745,1745,1745,0
|
|
20231018,122900,364851475,1745,1745,1745,1745,0
|
|
20231018,122800,364851475,1745,1745,1745,1745,0
|
|
20231018,122700,364851475,1745,1745,1745,1745,3
|
|
20231018,122600,364846240,1746,1746,1746,1746,10
|
|
20231018,122500,364828780,1746,1746,1746,1745,1467
|
|
20231018,122400,362268172,1750,1750,1750,1750,0
|
|
20231018,122300,362268172,1750,1750,1750,1750,0
|
|
20231018,122200,362268172,1750,1750,1750,1750,920
|
|
20231018,122100,360658172,1750,1750,1750,1750,0
|
|
20231018,122000,360658172,1750,1750,1750,1750,0
|
|
20231018,121900,360658172,1750,1745,1750,1745,1356
|
|
20231018,121800,358286602,1745,1742,1745,1742,500
|
|
20231018,121700,357415590,1732,1735,1742,1732,790
|
|
20231018,121600,356045044,1735,1734,1740,1734,18653
|
|
20231018,121500,323657842,1734,1730,1734,1730,10610
|
|
20231018,121400,305279330,1730,1730,1730,1730,0
|
|
20231018,121300,305279330,1730,1730,1730,1730,0
|
|
20231018,121200,305279330,1730,1730,1730,1730,0
|
|
20231018,121100,305279330,1730,1730,1730,1730,599
|
|
20231018,121000,304243060,1730,1730,1730,1730,1
|
|
20231018,120900,304241330,1721,1721,1721,1721,259
|
|
20231018,120800,303795591,1721,1721,1721,1721,15
|
|
20231018,120700,303769776,1731,1731,1731,1731,51
|
|
20231018,120600,303681495,1731,1731,1731,1731,0
|
|
20231018,120500,303681495,1731,1731,1731,1731,1
|
|
20231018,120400,303679764,1721,1721,1721,1721,0
|
|
20231018,120300,303679764,1721,1721,1721,1721,1
|
|
20231018,120200,303678043,1731,1728,1731,1725,2338
|
|
20231018,120100,299638260,1728,1728,1728,1728,0
|
|
20231018,120000,299638260,1728,1727,1728,1727,1898
|
|
20231018,115900,296359681,1727,1727,1727,1727,0
|
|
20231018,115800,296359681,1727,1726,1727,1726,2
|
|
20231018,115700,296356228,1714,1714,1714,1714,1
|
|
20231018,115600,296354514,1727,1727,1727,1727,0
|
|
20231018,115500,296354514,1727,1727,1727,1727,7
|
|
20231018,115400,296342425,1727,1727,1727,1727,0
|
|
20231018,115300,296342425,1727,1727,1727,1727,0
|
|
20231018,115200,296342425,1727,1727,1727,1727,1
|
|
20231018,115100,296340698,1710,1710,1710,1710,0
|
|
20231018,115000,296340698,1710,1710,1710,1710,0
|
|
20231018,114900,296340698,1710,1710,1710,1710,0
|
|
20231018,114800,296340698,1710,1710,1710,1710,0
|
|
20231018,114700,296340698,1710,1710,1710,1710,0
|
|
20231018,114600,296340698,1710,1720,1720,1710,4
|
|
20231018,114500,296333828,1724,1724,1724,1724,0
|
|
20231018,114400,296333828,1724,1724,1724,1724,8841
|
|
20231018,114300,281091944,1724,1724,1724,1724,0
|
|
20231018,114200,281091944,1724,1724,1724,1724,554
|
|
20231018,114100,280136848,1724,1724,1724,1724,0
|
|
20231018,114000,280136848,1724,1724,1724,1724,12
|
|
20231018,113900,280116160,1725,1724,1725,1724,888
|
|
20231018,113800,278585247,1724,1725,1725,1724,8350
|
|
20231018,113700,264188928,1726,1725,1726,1725,69
|
|
20231018,113600,264069893,1725,1725,1725,1725,89
|
|
20231018,113500,263916368,1726,1726,1726,1726,1531
|
|
20231018,113400,261273862,1730,1730,1730,1730,0
|
|
20231018,113300,261273862,1730,1730,1730,1730,0
|
|
20231018,113200,261273862,1730,1730,1730,1730,0
|
|
20231018,113100,261273862,1730,1730,1730,1730,0
|
|
20231018,113000,261273862,1730,1730,1730,1730,126
|
|
20231018,112900,261055882,1725,1725,1725,1725,0
|
|
20231018,112800,261055882,1725,1725,1725,1725,4
|
|
20231018,112700,261048982,1725,1725,1725,1725,32
|
|
20231018,112600,260993782,1725,1725,1725,1725,5
|
|
20231018,112500,260985157,1724,1732,1732,1724,122
|
|
20231018,112400,260774389,1732,1730,1733,1730,3679
|
|
20231018,112300,254401575,1724,1724,1724,1724,63
|
|
20231018,112200,254292963,1724,1724,1724,1724,4
|
|
20231018,112100,254286067,1724,1727,1732,1724,9111
|
|
20231018,112000,238534808,1726,1712,1726,1712,2919
|
|
20231018,111900,233511206,1717,1717,1718,1717,506
|
|
20231018,111800,232641908,1718,1714,1718,1714,101
|
|
20231018,111700,232468467,1713,1713,1713,1713,1
|
|
20231018,111600,232466754,1708,1708,1708,1708,100
|
|
20231018,111500,232295954,1708,1708,1708,1708,0
|
|
20231018,111400,232295954,1708,1708,1708,1708,0
|
|
20231018,111300,232295954,1708,1708,1708,1708,0
|
|
20231018,111200,232295954,1708,1708,1710,1708,138
|
|
20231018,111100,232060049,1709,1709,1709,1709,1
|
|
20231018,111000,232058340,1709,1709,1709,1709,0
|
|
20231018,110900,232058340,1709,1709,1709,1709,515
|
|
20231018,110800,231178205,1709,1709,1709,1709,0
|
|
20231018,110700,231178205,1709,1709,1709,1709,0
|
|
20231018,110600,231178205,1709,1709,1709,1709,0
|
|
20231018,110500,231178205,1709,1709,1709,1709,52
|
|
20231018,110400,231089337,1721,1721,1721,1721,0
|
|
20231018,110300,231089337,1721,1720,1721,1720,2
|
|
20231018,110200,231085896,1707,1707,1707,1707,0
|
|
20231018,110100,231085896,1707,1707,1707,1707,1
|
|
20231018,110000,231084189,1714,1714,1714,1714,0
|
|
20231018,105900,231084189,1714,1714,1714,1714,0
|
|
20231018,105800,231084189,1714,1716,1716,1714,1148
|
|
20231018,105700,229116411,1727,1727,1727,1727,0
|
|
20231018,105600,229116411,1727,1724,1727,1724,100
|
|
20231018,105500,228943814,1724,1717,1724,1716,683
|
|
20231018,105400,227771154,1725,1725,1725,1725,0
|
|
20231018,105300,227771154,1725,1725,1725,1725,99
|
|
20231018,105200,227600379,1731,1731,1731,1731,0
|
|
20231018,105100,227600379,1731,1731,1731,1731,0
|
|
20231018,105000,227600379,1731,1731,1731,1731,0
|
|
20231018,104900,227600379,1731,1731,1731,1731,0
|
|
20231018,104800,227600379,1731,1731,1731,1731,0
|
|
20231018,104700,227600379,1731,1720,1731,1720,1010
|
|
20231018,104600,225854930,1716,1720,1720,1716,680
|
|
20231018,104500,224685510,1722,1723,1723,1722,200
|
|
20231018,104400,224340960,1731,1732,1733,1731,372
|
|
20231018,104300,223696687,1733,1734,1734,1733,3605
|
|
20231018,104200,217447222,1734,1730,1734,1730,3130
|
|
20231018,104100,212025686,1730,1722,1732,1722,3931
|
|
20231018,104000,205225313,1722,1722,1722,1722,1031
|
|
20231018,103900,203449931,1722,1718,1722,1718,4795
|
|
20231018,103800,195200370,1718,1714,1718,1714,107
|
|
20231018,103700,195016944,1714,1704,1714,1704,29284
|
|
20231018,103600,144941456,1704,1704,1704,1704,20
|
|
20231018,103500,144907376,1705,1705,1705,1705,0
|
|
20231018,103400,144907376,1705,1705,1705,1705,0
|
|
20231018,103300,144907376,1705,1705,1705,1705,0
|
|
20231018,103200,144907376,1705,1700,1705,1688,3328
|
|
20231018,103100,139265963,1706,1706,1706,1706,2
|
|
20231018,103000,139262551,1689,1689,1689,1689,0
|
|
20231018,102900,139262551,1689,1688,1706,1687,10990
|
|
20231018,102800,120602686,1687,1687,1687,1687,0
|
|
20231018,102700,120602686,1687,1692,1692,1687,503
|
|
20231018,102600,119754110,1686,1686,1686,1686,0
|
|
20231018,102500,119754110,1686,1686,1686,1686,0
|
|
20231018,102400,119754110,1686,1686,1686,1686,0
|
|
20231018,102300,119754110,1686,1687,1687,1686,101
|
|
20231018,102200,119583801,1686,1686,1686,1686,0
|
|
20231018,102100,119583801,1686,1686,1686,1686,0
|
|
20231018,102000,119583801,1686,1686,1686,1686,10
|
|
20231018,101900,119566941,1684,1684,1684,1684,0
|
|
20231018,101800,119566941,1684,1684,1684,1684,0
|
|
20231018,101700,119566941,1684,1684,1684,1684,0
|
|
20231018,101600,119566941,1684,1684,1684,1684,0
|
|
20231018,101500,119566941,1684,1684,1684,1684,0
|
|
20231018,101400,119566941,1684,1685,1685,1684,2000
|
|
20231018,101300,116197622,1685,1685,1685,1685,1
|
|
20231018,101200,116195937,1684,1684,1684,1684,50
|
|
20231018,101100,116111737,1684,1684,1684,1684,356
|
|
20231018,101000,115512233,1683,1683,1683,1683,794
|
|
20231018,100900,114175931,1683,1683,1683,1683,19
|
|
20231018,100800,114143954,1684,1684,1684,1684,0
|
|
20231018,100700,114143954,1684,1684,1684,1684,0
|
|
20231018,100600,114143954,1684,1686,1686,1684,3721
|
|
20231018,100500,107874940,1687,1687,1687,1687,0
|
|
20231018,100400,107874940,1687,1687,1687,1687,100
|
|
20231018,100300,107706240,1694,1694,1694,1694,0
|
|
20231018,100200,107706240,1694,1694,1694,1694,0
|
|
20231018,100100,107706240,1694,1694,1694,1694,0
|
|
20231018,100000,107706240,1694,1694,1694,1694,0
|
|
20231018,095900,107706240,1694,1694,1694,1694,0
|
|
20231018,095800,107706240,1694,1694,1694,1694,0
|
|
20231018,095700,107706240,1694,1686,1694,1686,181
|
|
20231018,095600,107401066,1686,1694,1694,1686,127
|
|
20231018,095500,107186888,1686,1686,1686,1686,33
|
|
20231018,095400,107131250,1686,1686,1686,1686,60
|
|
20231018,095300,107030090,1685,1685,1685,1685,0
|
|
20231018,095200,107030090,1685,1685,1685,1685,0
|
|
20231018,095100,107030090,1685,1685,1685,1685,0
|
|
20231018,095000,107030090,1685,1685,1685,1685,20
|
|
20231018,094900,106996390,1685,1685,1685,1685,795
|
|
20231018,094800,105656815,1686,1686,1686,1686,0
|
|
20231018,094700,105656815,1686,1686,1686,1686,1
|
|
20231018,094600,105655129,1697,1697,1697,1697,785
|
|
20231018,094500,104322984,1697,1697,1697,1697,52
|
|
20231018,094400,104234740,1697,1697,1697,1697,0
|
|
20231018,094300,104234740,1697,1697,1697,1697,0
|
|
20231018,094200,104234740,1697,1697,1697,1697,0
|
|
20231018,094100,104234740,1697,1697,1697,1697,0
|
|
20231018,094000,104234740,1697,1697,1697,1696,789
|
|
20231018,093900,102896466,1696,1696,1696,1696,9
|
|
20231018,093800,102881202,1696,1694,1696,1693,1439
|
|
20231018,093700,100443560,1694,1694,1694,1693,196
|
|
20231018,093600,100111537,1693,1692,1693,1692,11
|
|
20231018,093500,100092915,1693,1693,1693,1693,24
|
|
20231018,093400,100052283,1682,1682,1682,1682,0
|
|
20231018,093300,100052283,1682,1682,1682,1682,0
|
|
20231018,093200,100052283,1682,1682,1682,1682,0
|
|
20231018,093100,100052283,1682,1682,1682,1682,10
|
|
20231018,093000,100035463,1682,1682,1682,1682,0
|
|
20231018,092900,100035463,1682,1682,1682,1682,7
|
|
20231018,092800,100023689,1694,1694,1694,1694,4
|
|
20231018,092700,100016913,1694,1694,1694,1694,1
|
|
20231018,092600,100015219,1681,1681,1681,1681,0
|
|
20231018,092500,100015219,1681,1681,1681,1681,0
|
|
20231018,092400,100015219,1681,1680,1681,1680,122
|
|
20231018,092300,99810147,1680,1677,1680,1676,437
|
|
20231018,092200,99077248,1673,1677,1677,1673,501
|
|
20231018,092100,98239071,1674,1674,1674,1673,403
|
|
20231018,092000,97564749,1676,1674,1676,1674,526
|
|
20231018,091900,96683201,1674,1673,1674,1673,134
|
|
20231018,091800,96459018,1673,1673,1673,1673,384
|
|
20231018,091700,95816586,1665,1665,1665,1665,561
|
|
20231018,091600,94882521,1676,1673,1676,1672,87
|
|
20231018,091500,94736941,1677,1677,1677,1677,0
|
|
20231018,091400,94736941,1677,1677,1677,1677,0
|
|
20231018,091300,94736941,1677,1677,1677,1677,2
|
|
20231018,091200,94733587,1678,1672,1684,1659,4179
|
|
20231018,091100,87775324,1671,1675,1675,1671,5163
|
|
20231018,091000,79144085,1675,1678,1678,1675,3211
|
|
20231018,090900,73757649,1677,1685,1685,1677,26802
|
|
20231018,090800,28749904,1686,1685,1686,1685,689
|
|
20231018,090700,27588340,1685,1685,1685,1685,79
|
|
20231018,090600,27455225,1683,1689,1689,1683,2829
|
|
20231018,090500,22692404,1685,1700,1700,1685,4
|
|
20231018,090400,22685619,1709,1709,1709,1709,0
|
|
20231018,090300,22685619,1709,1700,1709,1700,884
|
|
20231018,090200,21177563,1711,1711,1711,1711,0
|
|
20231018,090100,21177563,1711,1711,1711,1711,0
|
|
20231018,090000,21177563,1711,1712,1712,1688,11892
|