691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,202800,271695105,1131,1131,1131,1131,18469
|
|
20231025,202700,271695105,1131,1131,1131,1131,0
|
|
20231025,202600,271695105,1131,1131,1131,1131,0
|
|
20231025,202500,271695105,1131,1131,1131,1131,0
|
|
20231025,202400,271695105,1131,1131,1131,1131,0
|
|
20231025,202300,271695105,1131,1131,1131,1131,0
|
|
20231025,202200,271695105,1131,1131,1131,1131,0
|
|
20231025,202100,271695105,1131,1131,1131,1131,0
|
|
20231025,202000,271695105,1131,1131,1131,1131,0
|
|
20231025,201900,271695105,1131,1131,1131,1131,0
|
|
20231025,201800,271695105,1131,1131,1131,1131,0
|
|
20231025,201700,271695105,1131,1131,1131,1131,0
|
|
20231025,201600,271695105,1131,1131,1131,1131,0
|
|
20231025,201500,271695105,1131,1131,1131,1131,0
|
|
20231025,201400,271695105,1131,1131,1131,1131,0
|
|
20231025,201300,271695105,1131,1131,1131,1131,0
|
|
20231025,201200,271695105,1131,1131,1131,1131,0
|
|
20231025,201100,271695105,1131,1131,1131,1131,0
|
|
20231025,201000,271695105,1131,1131,1131,1131,0
|
|
20231025,200900,271695105,1131,1131,1131,1131,0
|
|
20231025,200800,271695105,1131,1131,1131,1131,0
|
|
20231025,200700,271695105,1131,1131,1131,1131,0
|
|
20231025,200600,271695105,1131,1131,1131,1131,0
|
|
20231025,200500,271695105,1131,1131,1131,1131,0
|
|
20231025,200400,271695105,1131,1131,1131,1131,0
|
|
20231025,200300,271695105,1131,1131,1131,1131,0
|
|
20231025,200200,271695105,1131,1131,1131,1131,0
|
|
20231025,200100,271695105,1131,1131,1131,1131,0
|
|
20231025,200000,271695105,1131,1131,1131,1131,0
|
|
20231025,195900,271695105,1131,1131,1131,1131,0
|
|
20231025,195800,271695105,1131,1131,1131,1131,18469
|
|
20231025,195700,271695105,1131,1131,1131,1131,0
|
|
20231025,195600,271695105,1131,1131,1131,1131,0
|
|
20231025,195500,271695105,1131,1131,1131,1131,0
|
|
20231025,195400,271695105,1131,1131,1131,1131,0
|
|
20231025,195300,271695105,1131,1131,1131,1131,0
|
|
20231025,195200,271695105,1131,1131,1131,1131,0
|
|
20231025,195100,271695105,1131,1131,1131,1131,0
|
|
20231025,195000,271695105,1131,1131,1131,1131,0
|
|
20231025,194900,271695105,1131,1131,1131,1131,0
|
|
20231025,194800,271695105,1131,1131,1131,1131,0
|
|
20231025,194700,271695105,1131,1131,1131,1131,0
|
|
20231025,194600,271695105,1131,1131,1131,1131,0
|
|
20231025,194500,271695105,1131,1131,1131,1131,0
|
|
20231025,194400,271695105,1131,1131,1131,1131,0
|
|
20231025,194300,271695105,1131,1131,1131,1131,0
|
|
20231025,194200,271695105,1131,1131,1131,1131,0
|
|
20231025,194100,271695105,1131,1131,1131,1131,0
|
|
20231025,194000,271695105,1131,1131,1131,1131,0
|
|
20231025,193900,271695105,1131,1131,1131,1131,0
|
|
20231025,193800,271695105,1131,1131,1131,1131,0
|
|
20231025,193700,271695105,1131,1131,1131,1131,0
|
|
20231025,193600,271695105,1131,1131,1131,1131,0
|
|
20231025,193500,271695105,1131,1131,1131,1131,0
|
|
20231025,193400,271695105,1131,1131,1131,1131,0
|
|
20231025,193300,271695105,1131,1131,1131,1131,0
|
|
20231025,193200,271695105,1131,1131,1131,1131,0
|
|
20231025,193100,271695105,1131,1131,1131,1131,0
|
|
20231025,193000,271695105,1131,1131,1131,1131,0
|
|
20231025,192900,271695105,1131,1131,1131,1131,0
|
|
20231025,192800,271695105,1131,1131,1131,1131,18469
|
|
20231025,192700,271695105,1131,1131,1131,1131,0
|
|
20231025,192600,271695105,1131,1131,1131,1131,0
|
|
20231025,192500,271695105,1131,1131,1131,1131,0
|
|
20231025,192400,271695105,1131,1131,1131,1131,0
|
|
20231025,192300,271695105,1131,1131,1131,1131,0
|
|
20231025,192200,271695105,1131,1131,1131,1131,0
|
|
20231025,192100,271695105,1131,1131,1131,1131,0
|
|
20231025,192000,271695105,1131,1131,1131,1131,0
|
|
20231025,191900,271695105,1131,1131,1131,1131,0
|
|
20231025,191800,271695105,1131,1131,1131,1131,0
|
|
20231025,191700,271695105,1131,1131,1131,1131,0
|
|
20231025,191600,271695105,1131,1131,1131,1131,0
|
|
20231025,191500,271695105,1131,1131,1131,1131,0
|
|
20231025,191400,271695105,1131,1131,1131,1131,0
|
|
20231025,191300,271695105,1131,1131,1131,1131,0
|
|
20231025,191200,271695105,1131,1131,1131,1131,0
|
|
20231025,191100,271695105,1131,1131,1131,1131,0
|
|
20231025,191000,271695105,1131,1131,1131,1131,0
|
|
20231025,190900,271695105,1131,1131,1131,1131,0
|
|
20231025,190800,271695105,1131,1131,1131,1131,0
|
|
20231025,190700,271695105,1131,1131,1131,1131,0
|
|
20231025,190600,271695105,1131,1131,1131,1131,0
|
|
20231025,190500,271695105,1131,1131,1131,1131,0
|
|
20231025,190400,271695105,1131,1131,1131,1131,0
|
|
20231025,190300,271695105,1131,1131,1131,1131,0
|
|
20231025,190200,271695105,1131,1131,1131,1131,0
|
|
20231025,190100,271695105,1131,1131,1131,1131,0
|
|
20231025,190000,271695105,1131,1131,1131,1131,0
|
|
20231025,185900,271695105,1131,1131,1131,1131,0
|
|
20231025,185800,271695105,1131,1131,1131,1131,18469
|
|
20231025,185700,271695105,1131,1131,1131,1131,0
|
|
20231025,185600,271695105,1131,1131,1131,1131,0
|
|
20231025,185500,271695105,1131,1131,1131,1131,0
|
|
20231025,185400,271695105,1131,1131,1131,1131,0
|
|
20231025,185300,271695105,1131,1131,1131,1131,0
|
|
20231025,185200,271695105,1131,1131,1131,1131,0
|
|
20231025,185100,271695105,1131,1131,1131,1131,0
|
|
20231025,185000,271695105,1131,1131,1131,1131,0
|
|
20231025,184900,271695105,1131,1131,1131,1131,0
|
|
20231025,184800,271695105,1131,1131,1131,1131,0
|
|
20231025,184700,271695105,1131,1131,1131,1131,0
|
|
20231025,184600,271695105,1131,1131,1131,1131,0
|
|
20231025,184500,271695105,1131,1131,1131,1131,0
|
|
20231025,184400,271695105,1131,1131,1131,1131,0
|
|
20231025,184300,271695105,1131,1131,1131,1131,0
|
|
20231025,184200,271695105,1131,1131,1131,1131,0
|
|
20231025,184100,271695105,1131,1131,1131,1131,0
|
|
20231025,184000,271695105,1131,1131,1131,1131,0
|
|
20231025,183900,271695105,1131,1131,1131,1131,0
|
|
20231025,183800,271695105,1131,1131,1131,1131,0
|
|
20231025,183700,271695105,1131,1131,1131,1131,0
|
|
20231025,183600,271695105,1131,1131,1131,1131,0
|
|
20231025,183500,271695105,1131,1131,1131,1131,0
|
|
20231025,183400,271695105,1131,1131,1131,1131,0
|
|
20231025,183300,271695105,1131,1131,1131,1131,0
|
|
20231025,183200,271695105,1131,1131,1131,1131,0
|
|
20231025,183100,271695105,1131,1131,1131,1131,0
|
|
20231025,183000,271695105,1131,1131,1131,1131,0
|
|
20231025,182900,271695105,1131,1131,1131,1131,0
|
|
20231025,182800,271695105,1131,1131,1131,1131,18469
|
|
20231025,182700,271695105,1131,1131,1131,1131,0
|
|
20231025,182600,271695105,1131,1131,1131,1131,0
|
|
20231025,182500,271695105,1131,1131,1131,1131,0
|
|
20231025,182400,271695105,1131,1131,1131,1131,0
|
|
20231025,182300,271695105,1131,1131,1131,1131,0
|
|
20231025,182200,271695105,1131,1131,1131,1131,0
|
|
20231025,182100,271695105,1131,1131,1131,1131,0
|
|
20231025,182000,271695105,1131,1131,1131,1131,0
|
|
20231025,181900,271695105,1131,1131,1131,1131,0
|
|
20231025,181800,271695105,1131,1131,1131,1131,0
|
|
20231025,181700,271695105,1131,1131,1131,1131,0
|
|
20231025,181600,271695105,1131,1131,1131,1131,0
|
|
20231025,181500,271695105,1131,1131,1131,1131,0
|
|
20231025,181400,271695105,1131,1131,1131,1131,0
|
|
20231025,181300,271695105,1131,1131,1131,1131,0
|
|
20231025,181200,271695105,1131,1131,1131,1131,0
|
|
20231025,181100,271695105,1131,1131,1131,1131,0
|
|
20231025,181000,271695105,1131,1131,1131,1131,0
|
|
20231025,180900,271695105,1131,1131,1131,1131,0
|
|
20231025,180800,271695105,1131,1131,1131,1131,0
|
|
20231025,180700,271695105,1131,1131,1131,1131,0
|
|
20231025,180600,271695105,1131,1131,1131,1131,0
|
|
20231025,180500,271695105,1131,1131,1131,1131,0
|
|
20231025,180400,271695105,1131,1131,1131,1131,0
|
|
20231025,180300,271695105,1131,1131,1131,1131,0
|
|
20231025,180200,271695105,1131,1131,1131,1131,0
|
|
20231025,180100,271695105,1131,1131,1131,1131,0
|
|
20231025,180000,271695105,1131,1131,1131,1131,0
|
|
20231025,175900,271695105,1131,1131,1131,1131,0
|
|
20231025,175800,271695105,1131,1131,1131,1131,18469
|
|
20231025,175700,271695105,1131,1131,1131,1131,0
|
|
20231025,175600,271695105,1131,1131,1131,1131,0
|
|
20231025,175500,271695105,1131,1131,1131,1131,0
|
|
20231025,175400,271695105,1131,1131,1131,1131,0
|
|
20231025,175300,271695105,1131,1131,1131,1131,0
|
|
20231025,175200,271695105,1131,1131,1131,1131,0
|
|
20231025,175100,271695105,1131,1131,1131,1131,0
|
|
20231025,175000,271695105,1131,1131,1131,1131,0
|
|
20231025,174900,271695105,1131,1131,1131,1131,0
|
|
20231025,174800,271695105,1131,1131,1131,1131,0
|
|
20231025,174700,271695105,1131,1131,1131,1131,0
|
|
20231025,174600,271695105,1131,1131,1131,1131,0
|
|
20231025,174500,271695105,1131,1131,1131,1131,0
|
|
20231025,174400,271695105,1131,1131,1131,1131,0
|
|
20231025,174300,271695105,1131,1131,1131,1131,0
|
|
20231025,174200,271695105,1131,1131,1131,1131,0
|
|
20231025,174100,271695105,1131,1131,1131,1131,0
|
|
20231025,174000,271695105,1131,1131,1131,1131,0
|
|
20231025,173900,271695105,1131,1131,1131,1131,0
|
|
20231025,173800,271695105,1131,1131,1131,1131,0
|
|
20231025,173700,271695105,1131,1131,1131,1131,0
|
|
20231025,173600,271695105,1131,1131,1131,1131,0
|
|
20231025,173500,271695105,1131,1131,1131,1131,0
|
|
20231025,173400,271695105,1131,1131,1131,1131,0
|
|
20231025,173300,271695105,1131,1131,1131,1131,0
|
|
20231025,173200,271695105,1131,1131,1131,1131,0
|
|
20231025,173100,271695105,1131,1131,1131,1131,0
|
|
20231025,173000,271695105,1131,1131,1131,1131,0
|
|
20231025,172900,271695105,1131,1131,1131,1131,0
|
|
20231025,172800,271695105,1131,1131,1131,1131,18469
|
|
20231025,172700,271695105,1131,1131,1131,1131,0
|
|
20231025,172600,271695105,1131,1131,1131,1131,0
|
|
20231025,172500,271695105,1131,1131,1131,1131,0
|
|
20231025,172400,271695105,1131,1131,1131,1131,0
|
|
20231025,172300,271695105,1131,1131,1131,1131,0
|
|
20231025,172200,271695105,1131,1131,1131,1131,0
|
|
20231025,172100,271695105,1131,1131,1131,1131,0
|
|
20231025,172000,271695105,1131,1131,1131,1131,0
|
|
20231025,171900,271695105,1131,1131,1131,1131,0
|
|
20231025,171800,271695105,1131,1131,1131,1131,0
|
|
20231025,171700,271695105,1131,1131,1131,1131,0
|
|
20231025,171600,271695105,1131,1131,1131,1131,0
|
|
20231025,171500,271695105,1131,1131,1131,1131,0
|
|
20231025,171400,271695105,1131,1131,1131,1131,0
|
|
20231025,171300,271695105,1131,1131,1131,1131,0
|
|
20231025,171200,271695105,1131,1131,1131,1131,0
|
|
20231025,171100,271695105,1131,1131,1131,1131,0
|
|
20231025,171000,271695105,1131,1131,1131,1131,0
|
|
20231025,170900,271695105,1131,1131,1131,1131,0
|
|
20231025,170800,271695105,1131,1131,1131,1131,0
|
|
20231025,170700,271695105,1131,1131,1131,1131,0
|
|
20231025,170600,271695105,1131,1131,1131,1131,0
|
|
20231025,170500,271695105,1131,1131,1131,1131,0
|
|
20231025,170400,271695105,1131,1131,1131,1131,0
|
|
20231025,170300,271695105,1131,1131,1131,1131,0
|
|
20231025,170200,271695105,1131,1131,1131,1131,0
|
|
20231025,170100,271695105,1131,1131,1131,1131,0
|
|
20231025,170000,271695105,1131,1131,1131,1131,0
|
|
20231025,165900,271695105,1131,1131,1131,1131,0
|
|
20231025,165800,271695105,1131,1131,1131,1131,18469
|
|
20231025,165700,271695105,1131,1131,1131,1131,0
|
|
20231025,165600,271695105,1131,1131,1131,1131,0
|
|
20231025,165500,271695105,1131,1131,1131,1131,0
|
|
20231025,165400,271695105,1131,1131,1131,1131,0
|
|
20231025,165300,271695105,1131,1131,1131,1131,0
|
|
20231025,165200,271695105,1131,1131,1131,1131,0
|
|
20231025,165100,271695105,1131,1131,1131,1131,0
|
|
20231025,165000,271695105,1131,1131,1131,1131,0
|
|
20231025,164900,271695105,1131,1131,1131,1131,0
|
|
20231025,164800,271695105,1131,1131,1131,1131,0
|
|
20231025,164700,271695105,1131,1131,1131,1131,0
|
|
20231025,164600,271695105,1131,1131,1131,1131,0
|
|
20231025,164500,271695105,1131,1131,1131,1131,0
|
|
20231025,164400,271695105,1131,1131,1131,1131,0
|
|
20231025,164300,271695105,1131,1131,1131,1131,0
|
|
20231025,164200,271695105,1131,1131,1131,1131,0
|
|
20231025,164100,271695105,1131,1131,1131,1131,0
|
|
20231025,164000,271695105,1131,1131,1131,1131,0
|
|
20231025,163900,271695105,1131,1131,1131,1131,0
|
|
20231025,163800,271695105,1131,1131,1131,1131,0
|
|
20231025,163700,271695105,1131,1131,1131,1131,0
|
|
20231025,163600,271695105,1131,1131,1131,1131,0
|
|
20231025,163500,271695105,1131,1131,1131,1131,0
|
|
20231025,163400,271695105,1131,1131,1131,1131,0
|
|
20231025,163300,271695105,1131,1131,1131,1131,0
|
|
20231025,163200,271695105,1131,1131,1131,1131,0
|
|
20231025,163100,271695105,1131,1131,1131,1131,0
|
|
20231025,163000,271695105,1131,1131,1131,1131,0
|
|
20231025,162900,271695105,1131,1131,1131,1131,0
|
|
20231025,162800,271695105,1131,1131,1131,1131,18469
|
|
20231025,162700,271695105,1131,1131,1131,1131,0
|
|
20231025,162600,271695105,1131,1131,1131,1131,0
|
|
20231025,162500,271695105,1131,1131,1131,1131,0
|
|
20231025,162400,271695105,1131,1131,1131,1131,0
|
|
20231025,162300,271695105,1131,1131,1131,1131,0
|
|
20231025,162200,271695105,1131,1131,1131,1131,0
|
|
20231025,162100,271695105,1131,1131,1131,1131,0
|
|
20231025,162000,271695105,1131,1131,1131,1131,0
|
|
20231025,161900,271695105,1131,1131,1131,1131,0
|
|
20231025,161800,271695105,1131,1131,1131,1131,0
|
|
20231025,161700,271695105,1131,1131,1131,1131,0
|
|
20231025,161600,271695105,1131,1131,1131,1131,0
|
|
20231025,161500,271695105,1131,1131,1131,1131,0
|
|
20231025,161400,271695105,1131,1131,1131,1131,0
|
|
20231025,161300,271695105,1131,1131,1131,1131,0
|
|
20231025,161200,271695105,1131,1131,1131,1131,0
|
|
20231025,161100,271695105,1131,1131,1131,1131,0
|
|
20231025,161000,271695105,1131,1131,1131,1131,0
|
|
20231025,160900,271695105,1131,1131,1131,1131,0
|
|
20231025,160800,271695105,1131,1131,1131,1131,0
|
|
20231025,160700,271695105,1131,1131,1131,1131,0
|
|
20231025,160600,271695105,1131,1131,1131,1131,0
|
|
20231025,160500,271695105,1131,1131,1131,1131,0
|
|
20231025,160400,271695105,1131,1131,1131,1131,0
|
|
20231025,160300,271695105,1131,1131,1131,1131,0
|
|
20231025,160200,271695105,1131,1131,1131,1131,0
|
|
20231025,160100,271695105,1131,1131,1131,1131,0
|
|
20231025,160000,271695105,1131,1131,1131,1131,0
|
|
20231025,155900,271695105,1131,1131,1131,1131,0
|
|
20231025,155800,271695105,1131,1131,1131,1131,18469
|
|
20231025,155700,271695105,1131,1131,1131,1131,0
|
|
20231025,155600,271695105,1131,1131,1131,1131,0
|
|
20231025,155500,271695105,1131,1131,1131,1131,0
|
|
20231025,155400,271695105,1131,1131,1131,1131,0
|
|
20231025,155300,271695105,1131,1131,1131,1131,0
|
|
20231025,155200,271695105,1131,1131,1131,1131,0
|
|
20231025,155100,271695105,1131,1131,1131,1131,0
|
|
20231025,155000,271695105,1131,1131,1131,1131,0
|
|
20231025,154900,271695105,1131,1131,1131,1131,0
|
|
20231025,154800,271695105,1131,1131,1131,1131,0
|
|
20231025,154700,271695105,1131,1131,1131,1131,0
|
|
20231025,154600,271695105,1131,1131,1131,1131,0
|
|
20231025,154500,271695105,1131,1131,1131,1131,0
|
|
20231025,154400,271695105,1131,1131,1131,1131,0
|
|
20231025,154300,271695105,1131,1131,1131,1131,0
|
|
20231025,154200,271695105,1131,1131,1131,1131,0
|
|
20231025,154100,271695105,1131,1131,1131,1131,0
|
|
20231025,154000,271695105,1131,1131,1131,1131,0
|
|
20231025,153900,271695105,1131,1131,1131,1131,0
|
|
20231025,153800,271695105,1131,1131,1131,1131,0
|
|
20231025,153700,271695105,1131,1131,1131,1131,0
|
|
20231025,153600,271695105,1131,1131,1131,1131,0
|
|
20231025,153500,271695105,1131,1131,1131,1131,0
|
|
20231025,153400,271695105,1131,1131,1131,1131,0
|
|
20231025,153300,271695105,1131,1131,1131,1131,0
|
|
20231025,153200,271695105,1131,1131,1131,1131,0
|
|
20231025,153100,271695105,1131,1131,1131,1131,0
|
|
20231025,153000,271695105,1131,1131,1131,1131,18469
|
|
20231025,152900,250806666,1142,1142,1142,1142,0
|
|
20231025,152800,250806666,1142,1142,1142,1142,0
|
|
20231025,152700,250806666,1142,1142,1142,1142,0
|
|
20231025,152600,250806666,1142,1142,1142,1142,0
|
|
20231025,152500,250806666,1142,1142,1142,1142,0
|
|
20231025,152400,250806666,1142,1142,1142,1142,0
|
|
20231025,152300,250806666,1142,1142,1142,1142,0
|
|
20231025,152200,250806666,1142,1142,1142,1142,0
|
|
20231025,152100,250806666,1142,1142,1142,1142,0
|
|
20231025,152000,250806666,1142,1142,1142,1142,0
|
|
20231025,151900,250806666,1142,1147,1147,1142,74
|
|
20231025,151800,250722148,1142,1145,1147,1142,1580
|
|
20231025,151700,248916737,1147,1144,1147,1144,33
|
|
20231025,151600,248878979,1144,1145,1148,1144,214
|
|
20231025,151500,248634032,1145,1150,1150,1145,322
|
|
20231025,151400,248264776,1150,1150,1150,1150,3
|
|
20231025,151300,248261326,1150,1150,1150,1150,2
|
|
20231025,151200,248259026,1150,1148,1150,1148,10
|
|
20231025,151100,248247538,1150,1148,1150,1148,10
|
|
20231025,151000,248236054,1148,1151,1151,1148,169
|
|
20231025,150900,248041891,1154,1154,1154,1153,17
|
|
20231025,150800,248022281,1154,1154,1154,1154,2
|
|
20231025,150700,248019973,1155,1155,1155,1155,220
|
|
20231025,150600,247765873,1155,1155,1155,1155,2
|
|
20231025,150500,247763563,1156,1155,1156,1155,53
|
|
20231025,150400,247702345,1156,1156,1156,1156,2
|
|
20231025,150300,247700033,1150,1150,1150,1150,3
|
|
20231025,150200,247696583,1149,1156,1156,1149,3743
|
|
20231025,150100,243392091,1156,1156,1156,1156,4
|
|
20231025,150000,243387467,1153,1153,1157,1153,2560
|
|
20231025,145900,240435775,1159,1159,1159,1159,2
|
|
20231025,145800,240433457,1159,1159,1159,1159,3
|
|
20231025,145700,240429980,1157,1157,1160,1157,696
|
|
20231025,145600,239624702,1157,1154,1157,1154,32
|
|
20231025,145500,239587771,1154,1154,1154,1154,39
|
|
20231025,145400,239542765,1153,1154,1154,1153,211
|
|
20231025,145300,239299480,1154,1154,1154,1154,63
|
|
20231025,145200,239226778,1153,1153,1153,1153,1071
|
|
20231025,145100,237991915,1151,1153,1153,1151,64
|
|
20231025,145000,237918245,1153,1153,1153,1153,2
|
|
20231025,144900,237915939,1150,1153,1153,1150,1234
|
|
20231025,144800,236496830,1153,1153,1153,1153,3
|
|
20231025,144700,236493371,1150,1153,1153,1150,1597
|
|
20231025,144600,234655228,1152,1153,1153,1152,1208
|
|
20231025,144500,233263609,1153,1153,1153,1153,2
|
|
20231025,144400,233261303,1153,1153,1153,1153,13
|
|
20231025,144300,233246314,1152,1153,1153,1152,202
|
|
20231025,144200,233013608,1153,1153,1153,1153,3
|
|
20231025,144100,233010149,1153,1153,1153,1153,4
|
|
20231025,144000,233005537,1153,1153,1153,1153,3
|
|
20231025,143900,233002078,1153,1153,1153,1153,3
|
|
20231025,143800,232998619,1153,1153,1153,1153,174
|
|
20231025,143700,232797997,1153,1153,1153,1153,3
|
|
20231025,143600,232794538,1153,1153,1153,1153,2
|
|
20231025,143500,232792232,1153,1152,1153,1151,540
|
|
20231025,143400,232170410,1152,1152,1152,1152,2
|
|
20231025,143300,232168106,1150,1150,1150,1150,509
|
|
20231025,143200,231582756,1150,1153,1153,1150,2052
|
|
20231025,143100,229222950,1150,1145,1150,1144,2753
|
|
20231025,143000,226062950,1146,1150,1150,1146,5684
|
|
20231025,142900,219548990,1150,1148,1150,1146,666
|
|
20231025,142800,218785620,1146,1147,1150,1146,1401
|
|
20231025,142700,217180012,1147,1151,1151,1147,252
|
|
20231025,142600,216890960,1147,1152,1152,1146,513
|
|
20231025,142500,216302544,1147,1153,1153,1147,2302
|
|
20231025,142400,213656138,1154,1153,1154,1146,5493
|
|
20231025,142300,207342675,1153,1157,1157,1153,1500
|
|
20231025,142200,205609895,1156,1158,1158,1156,32
|
|
20231025,142100,205572899,1155,1160,1160,1155,503
|
|
20231025,142000,204991806,1160,1160,1160,1160,2
|
|
20231025,141900,204989486,1160,1160,1160,1160,3
|
|
20231025,141800,204986006,1155,1161,1161,1155,302
|
|
20231025,141700,204636883,1160,1161,1161,1160,53
|
|
20231025,141600,204575400,1161,1161,1161,1161,2
|
|
20231025,141500,204573078,1161,1161,1161,1161,3
|
|
20231025,141400,204569595,1161,1161,1161,1161,4
|
|
20231025,141300,204564951,1153,1157,1157,1151,4304
|
|
20231025,141200,199601197,1157,1162,1162,1157,2851
|
|
20231025,141100,196302575,1162,1162,1162,1162,2
|
|
20231025,141000,196300251,1161,1161,1161,1161,3
|
|
20231025,140900,196296768,1161,1161,1161,1161,2
|
|
20231025,140800,196294446,1161,1161,1161,1161,3
|
|
20231025,140700,196290963,1162,1162,1162,1162,3
|
|
20231025,140600,196287477,1162,1162,1162,1162,3
|
|
20231025,140500,196283991,1162,1162,1162,1162,3
|
|
20231025,140400,196280505,1158,1162,1162,1157,4755
|
|
20231025,140300,190775649,1163,1159,1163,1159,33
|
|
20231025,140200,190737390,1164,1164,1164,1164,2
|
|
20231025,140100,190735062,1163,1163,1163,1163,3
|
|
20231025,140000,190731573,1163,1163,1163,1163,3
|
|
20231025,135900,190728084,1158,1164,1164,1158,29
|
|
20231025,135800,190694484,1158,1164,1164,1158,1184
|
|
20231025,135700,189323030,1164,1164,1164,1164,2
|
|
20231025,135600,189320702,1164,1164,1164,1164,3
|
|
20231025,135500,189317210,1164,1159,1164,1158,389
|
|
20231025,135400,188866405,1158,1165,1165,1158,953
|
|
20231025,135300,187762012,1163,1165,1165,1163,602
|
|
20231025,135200,187061882,1166,1167,1167,1166,95
|
|
20231025,135100,186951109,1167,1167,1167,1167,3
|
|
20231025,135000,186947608,1167,1167,1167,1167,2
|
|
20231025,134900,186945274,1167,1167,1167,1167,3
|
|
20231025,134800,186941773,1167,1167,1167,1167,3
|
|
20231025,134700,186938272,1167,1167,1167,1167,3
|
|
20231025,134600,186934771,1167,1167,1167,1167,2
|
|
20231025,134500,186932437,1167,1167,1167,1167,3
|
|
20231025,134400,186928936,1167,1166,1167,1166,345
|
|
20231025,134300,186526378,1166,1165,1166,1165,485
|
|
20231025,134200,185961350,1165,1165,1165,1165,3
|
|
20231025,134100,185957855,1165,1165,1165,1163,11
|
|
20231025,134000,185945056,1165,1165,1165,1165,63
|
|
20231025,133900,185871661,1165,1165,1165,1165,2
|
|
20231025,133800,185869331,1165,1165,1165,1165,3
|
|
20231025,133700,185865836,1165,1165,1165,1165,2
|
|
20231025,133600,185863506,1165,1165,1165,1165,432
|
|
20231025,133500,185360226,1165,1165,1165,1165,3
|
|
20231025,133400,185356731,1165,1165,1165,1165,2
|
|
20231025,133300,185354401,1165,1165,1165,1165,3
|
|
20231025,133200,185350906,1166,1166,1166,1166,2
|
|
20231025,133100,185348574,1166,1166,1166,1166,3
|
|
20231025,133000,185345076,1167,1167,1167,1167,2
|
|
20231025,132900,185342742,1163,1168,1168,1163,44
|
|
20231025,132800,185291555,1161,1169,1169,1161,9
|
|
20231025,132700,185281090,1169,1169,1169,1169,3
|
|
20231025,132600,185277583,1169,1169,1169,1169,3
|
|
20231025,132500,185274076,1169,1169,1169,1169,2
|
|
20231025,132400,185271738,1169,1163,1169,1158,819
|
|
20231025,132300,184320830,1163,1169,1169,1163,1053
|
|
20231025,132200,183096179,1163,1169,1169,1163,2425
|
|
20231025,132100,180275886,1169,1169,1169,1169,2
|
|
20231025,132000,180273548,1169,1169,1169,1169,3
|
|
20231025,131900,180270041,1167,1168,1173,1167,5784
|
|
20231025,131800,173518996,1173,1173,1173,1173,2
|
|
20231025,131700,173516650,1173,1173,1173,1173,3
|
|
20231025,131600,173513131,1173,1173,1173,1173,2
|
|
20231025,131500,173510785,1173,1173,1173,1173,3
|
|
20231025,131400,173507266,1173,1173,1173,1173,2
|
|
20231025,131300,173504920,1173,1173,1173,1173,3
|
|
20231025,131200,173501401,1173,1173,1173,1173,2
|
|
20231025,131100,173499055,1173,1173,1173,1173,3
|
|
20231025,131000,173495536,1173,1173,1173,1173,9
|
|
20231025,130900,173484979,1175,1175,1175,1175,2
|
|
20231025,130800,173482629,1175,1175,1175,1175,3
|
|
20231025,130700,173479104,1175,1175,1175,1175,2
|
|
20231025,130600,173476754,1175,1175,1175,1175,3
|
|
20231025,130500,173473229,1175,1175,1175,1175,2
|
|
20231025,130400,173470879,1175,1175,1175,1175,3
|
|
20231025,130300,173467354,1175,1175,1175,1175,2
|
|
20231025,130200,173465004,1175,1175,1175,1175,3
|
|
20231025,130100,173461479,1175,1175,1175,1175,3
|
|
20231025,130000,173457954,1175,1174,1175,1174,102
|
|
20231025,125900,173338204,1174,1174,1174,1174,403
|
|
20231025,125800,172865082,1174,1174,1174,1174,2
|
|
20231025,125700,172862734,1174,1174,1174,1174,3
|
|
20231025,125600,172859212,1174,1174,1174,1174,2
|
|
20231025,125500,172856864,1174,1174,1174,1174,3
|
|
20231025,125400,172853342,1175,1175,1175,1175,3
|
|
20231025,125300,172849817,1175,1175,1175,1175,16
|
|
20231025,125200,172831017,1175,1175,1175,1175,6
|
|
20231025,125100,172823967,1175,1175,1175,1175,2
|
|
20231025,125000,172821617,1175,1175,1175,1175,3
|
|
20231025,124900,172818092,1176,1176,1176,1176,2
|
|
20231025,124800,172815740,1173,1173,1173,1173,42
|
|
20231025,124700,172766474,1163,1163,1163,1163,1220
|
|
20231025,124600,171347614,1163,1163,1163,1163,3
|
|
20231025,124500,171344125,1160,1160,1160,1158,444
|
|
20231025,124400,170829309,1158,1160,1160,1158,502
|
|
20231025,124300,170247989,1160,1160,1160,1160,3
|
|
20231025,124200,170244509,1160,1160,1160,1160,39
|
|
20231025,124100,170199269,1160,1159,1160,1159,748
|
|
20231025,124000,169331641,1159,1159,1159,1159,1002
|
|
20231025,123900,168170323,1158,1159,1159,1158,13
|
|
20231025,123800,168155266,1159,1163,1163,1159,108
|
|
20231025,123700,168030057,1163,1163,1163,1163,2
|
|
20231025,123600,168027731,1158,1159,1160,1158,2598
|
|
20231025,123500,165016706,1160,1163,1163,1160,2628
|
|
20231025,123400,161967486,1163,1163,1163,1163,83
|
|
20231025,123300,161870957,1163,1163,1163,1163,3
|
|
20231025,123200,161867468,1163,1163,1163,1163,4
|
|
20231025,123100,161862816,1161,1164,1164,1161,1728
|
|
20231025,123000,159854496,1163,1164,1164,1163,926
|
|
20231025,122900,158777535,1163,1166,1166,1163,694
|
|
20231025,122800,157970384,1166,1165,1166,1165,6
|
|
20231025,122700,157963390,1165,1164,1165,1164,33
|
|
20231025,122600,157924965,1163,1165,1166,1163,422
|
|
20231025,122500,157433953,1166,1166,1166,1166,3
|
|
20231025,122400,157430455,1165,1164,1166,1164,95
|
|
20231025,122300,157319801,1165,1168,1169,1165,10835
|
|
20231025,122200,144686187,1170,1171,1171,1170,1433
|
|
20231025,122100,143009574,1170,1175,1175,1170,3124
|
|
20231025,122000,139352556,1176,1178,1178,1176,23
|
|
20231025,121900,139325502,1179,1179,1179,1179,102
|
|
20231025,121800,139205244,1179,1179,1179,1179,3
|
|
20231025,121700,139201707,1179,1179,1179,1179,2
|
|
20231025,121600,139199349,1179,1179,1179,1179,3
|
|
20231025,121500,139195812,1179,1179,1179,1179,2
|
|
20231025,121400,139193454,1179,1179,1179,1179,3
|
|
20231025,121300,139189917,1175,1175,1179,1175,130
|
|
20231025,121200,139037155,1179,1179,1179,1179,2
|
|
20231025,121100,139034797,1179,1179,1179,1179,3
|
|
20231025,121000,139031260,1179,1179,1179,1179,2
|
|
20231025,120900,139028902,1179,1179,1179,1179,3
|
|
20231025,120800,139025365,1179,1179,1179,1179,2
|
|
20231025,120700,139023007,1179,1179,1179,1179,4
|
|
20231025,120600,139018291,1179,1179,1179,1179,3
|
|
20231025,120500,139014754,1179,1179,1179,1179,2
|
|
20231025,120400,139012396,1174,1179,1179,1174,215
|
|
20231025,120300,138759971,1179,1179,1179,1179,2
|
|
20231025,120200,138757613,1179,1179,1179,1179,3
|
|
20231025,120100,138754076,1179,1179,1179,1179,2
|
|
20231025,120000,138751718,1179,1179,1179,1179,3
|
|
20231025,115900,138748181,1179,1179,1179,1179,2
|
|
20231025,115800,138745823,1179,1179,1179,1179,7
|
|
20231025,115700,138737570,1179,1179,1179,1179,3
|
|
20231025,115600,138734033,1179,1179,1179,1179,2
|
|
20231025,115500,138731675,1179,1179,1179,1179,3
|
|
20231025,115400,138728138,1179,1179,1179,1179,2
|
|
20231025,115300,138725780,1179,1179,1179,1179,3
|
|
20231025,115200,138722243,1179,1179,1179,1179,84
|
|
20231025,115100,138623207,1179,1179,1179,1179,3
|
|
20231025,115000,138619670,1179,1179,1179,1179,5
|
|
20231025,114900,138613775,1179,1179,1179,1179,2
|
|
20231025,114800,138611417,1179,1179,1179,1179,229
|
|
20231025,114700,138341426,1173,1179,1179,1173,503
|
|
20231025,114600,137748395,1179,1179,1179,1179,3
|
|
20231025,114500,137744858,1172,1176,1176,1172,197
|
|
20231025,114400,137513966,1176,1179,1179,1176,156
|
|
20231025,114300,137330501,1179,1179,1179,1179,2
|
|
20231025,114200,137328143,1179,1179,1179,1179,94
|
|
20231025,114100,137217317,1179,1177,1179,1177,362
|
|
20231025,114000,136791237,1179,1179,1179,1179,12
|
|
20231025,113900,136777089,1179,1178,1179,1177,735
|
|
20231025,113800,135910928,1179,1179,1179,1179,2
|
|
20231025,113700,135908570,1179,1179,1179,1179,3
|
|
20231025,113600,135905033,1179,1179,1179,1179,2
|
|
20231025,113500,135902675,1179,1179,1179,1179,3
|
|
20231025,113400,135899138,1179,1179,1179,1179,3
|
|
20231025,113300,135895601,1179,1179,1179,1179,2
|
|
20231025,113200,135893243,1179,1179,1179,1179,3
|
|
20231025,113100,135889706,1180,1180,1180,1180,2
|
|
20231025,113000,135887346,1180,1180,1180,1180,3
|
|
20231025,112900,135883806,1180,1180,1180,1180,2
|
|
20231025,112800,135881446,1180,1180,1180,1180,3
|
|
20231025,112700,135877906,1180,1180,1180,1180,2
|
|
20231025,112600,135875546,1180,1180,1180,1180,3
|
|
20231025,112500,135872006,1180,1179,1180,1179,1434
|
|
20231025,112400,134181271,1179,1179,1179,1179,2
|
|
20231025,112300,134178913,1179,1179,1179,1179,3
|
|
20231025,112200,134175376,1179,1179,1179,1179,2
|
|
20231025,112100,134173018,1178,1178,1178,1178,176
|
|
20231025,112000,133965690,1178,1178,1178,1178,652
|
|
20231025,111900,133197634,1178,1178,1178,1178,23
|
|
20231025,111800,133170540,1178,1179,1179,1178,1658
|
|
20231025,111700,131215763,1179,1179,1179,1179,2
|
|
20231025,111600,131213405,1179,1179,1179,1179,3
|
|
20231025,111500,131209868,1179,1179,1179,1179,2
|
|
20231025,111400,131207510,1178,1178,1178,1178,234
|
|
20231025,111300,130931858,1178,1178,1178,1178,54
|
|
20231025,111200,130868246,1178,1178,1178,1178,3
|
|
20231025,111100,130864712,1177,1178,1178,1177,225
|
|
20231025,111000,130599885,1178,1178,1178,1178,3
|
|
20231025,110900,130596351,1177,1178,1178,1177,498
|
|
20231025,110800,130010202,1177,1177,1177,1177,271
|
|
20231025,110700,129691235,1176,1179,1179,1176,2871
|
|
20231025,110600,126314910,1179,1179,1179,1179,2
|
|
20231025,110500,126312552,1179,1179,1179,1179,3
|
|
20231025,110400,126309015,1178,1177,1178,1177,496
|
|
20231025,110300,125724729,1178,1178,1178,1178,342
|
|
20231025,110200,125321853,1177,1178,1178,1177,24
|
|
20231025,110100,125293603,1178,1178,1178,1178,58
|
|
20231025,110000,125225279,1178,1178,1178,1178,3
|
|
20231025,105900,125221745,1176,1176,1176,1176,795
|
|
20231025,105800,124286825,1176,1175,1176,1175,253
|
|
20231025,105700,123989547,1175,1175,1175,1175,119
|
|
20231025,105600,123849722,1175,1175,1175,1175,4
|
|
20231025,105500,123845022,1175,1175,1175,1175,214
|
|
20231025,105400,123593572,1175,1175,1175,1175,3
|
|
20231025,105300,123590047,1175,1175,1175,1175,3
|
|
20231025,105200,123586522,1175,1175,1175,1175,2
|
|
20231025,105100,123584172,1170,1174,1176,1170,4
|
|
20231025,105000,123579476,1175,1175,1175,1175,473
|
|
20231025,104900,123023701,1175,1175,1175,1175,3
|
|
20231025,104800,123020176,1175,1175,1175,1175,2
|
|
20231025,104700,123017826,1175,1175,1175,1175,3
|
|
20231025,104600,123014301,1175,1175,1175,1175,2
|
|
20231025,104500,123011951,1175,1175,1175,1175,3
|
|
20231025,104400,123008426,1175,1175,1175,1175,3
|
|
20231025,104300,123004901,1175,1175,1175,1175,2
|
|
20231025,104200,123002551,1175,1175,1175,1175,3
|
|
20231025,104100,122999026,1175,1170,1175,1166,1083
|
|
20231025,104000,121735004,1170,1169,1170,1168,787
|
|
20231025,103900,120815587,1169,1170,1170,1169,3
|
|
20231025,103800,120812078,1170,1175,1175,1170,789
|
|
20231025,103700,119887622,1175,1177,1177,1175,25
|
|
20231025,103600,119858237,1177,1176,1177,1176,635
|
|
20231025,103500,119111475,1176,1176,1176,1176,3
|
|
20231025,103400,119107947,1176,1176,1176,1176,4
|
|
20231025,103300,119103243,1176,1176,1176,1176,3
|
|
20231025,103200,119099715,1176,1176,1176,1172,26
|
|
20231025,103100,119069200,1176,1178,1178,1176,23
|
|
20231025,103000,119042146,1179,1177,1179,1177,22
|
|
20231025,102900,119016248,1179,1179,1179,1179,3
|
|
20231025,102800,119012711,1179,1179,1179,1179,3
|
|
20231025,102700,119009174,1179,1179,1179,1179,2
|
|
20231025,102600,119006816,1179,1179,1179,1179,3
|
|
20231025,102500,119003279,1179,1179,1179,1179,2
|
|
20231025,102400,119000921,1179,1179,1179,1179,3
|
|
20231025,102300,118997384,1179,1179,1179,1179,20
|
|
20231025,102200,118973804,1179,1179,1179,1179,39
|
|
20231025,102100,118927823,1175,1179,1179,1175,13
|
|
20231025,102000,118912536,1179,1179,1179,1179,62
|
|
20231025,101900,118839438,1180,1174,1180,1174,2233
|
|
20231025,101800,116214722,1174,1174,1174,1174,5072
|
|
20231025,101700,110260194,1174,1174,1174,1174,3
|
|
20231025,101600,110256672,1174,1178,1178,1174,388
|
|
20231025,101500,109801152,1178,1178,1178,1178,4
|
|
20231025,101400,109796440,1178,1178,1178,1178,2
|
|
20231025,101300,109794084,1178,1178,1178,1178,3
|
|
20231025,101200,109790550,1178,1178,1178,1178,3
|
|
20231025,101100,109787016,1178,1178,1178,1178,2
|
|
20231025,101000,109784660,1178,1178,1178,1178,3
|
|
20231025,100900,109781126,1178,1178,1178,1178,2
|
|
20231025,100800,109778770,1178,1178,1178,1178,3
|
|
20231025,100700,109775236,1178,1178,1179,1175,10049
|
|
20231025,100600,97952385,1178,1178,1178,1178,3
|
|
20231025,100500,97948851,1178,1179,1179,1177,105
|
|
20231025,100400,97825259,1179,1180,1180,1179,214
|
|
20231025,100300,97572951,1180,1180,1180,1180,112
|
|
20231025,100200,97440791,1180,1180,1180,1180,2
|
|
20231025,100100,97438431,1180,1179,1180,1179,61
|
|
20231025,100000,97366504,1178,1178,1178,1178,29
|
|
20231025,095900,97332342,1178,1178,1178,1178,62
|
|
20231025,095800,97259306,1176,1175,1176,1175,355
|
|
20231025,095700,96841906,1175,1175,1175,1175,3
|
|
20231025,095600,96838381,1170,1170,1170,1170,377
|
|
20231025,095500,96397291,1168,1170,1170,1168,491
|
|
20231025,095400,95822959,1170,1170,1170,1170,6
|
|
20231025,095300,95815939,1167,1170,1170,1167,1922
|
|
20231025,095200,93570982,1170,1173,1175,1170,1593
|
|
20231025,095100,91706514,1173,1178,1178,1173,71
|
|
20231025,095000,91623183,1176,1178,1178,1176,1340
|
|
20231025,094900,90047337,1178,1178,1178,1178,13
|
|
20231025,094800,90032023,1178,1178,1178,1178,32
|
|
20231025,094700,89994327,1176,1180,1180,1176,3951
|
|
20231025,094600,85347431,1180,1180,1180,1180,122
|
|
20231025,094500,85203471,1179,1180,1180,1179,53
|
|
20231025,094400,85140981,1180,1178,1180,1178,302
|
|
20231025,094300,84785221,1182,1178,1182,1178,4
|
|
20231025,094200,84780497,1179,1182,1182,1179,188
|
|
20231025,094100,84558839,1183,1184,1184,1183,7
|
|
20231025,094000,84550555,1184,1184,1184,1184,3
|
|
20231025,093900,84547003,1184,1184,1184,1184,5
|
|
20231025,093800,84541083,1184,1186,1186,1184,73
|
|
20231025,093700,84454623,1186,1186,1186,1186,0
|
|
20231025,093600,84454623,1186,1188,1188,1186,193
|
|
20231025,093500,84225433,1187,1183,1187,1183,2758
|
|
20231025,093400,80955319,1183,1183,1183,1183,162
|
|
20231025,093300,80763673,1183,1183,1183,1178,547
|
|
20231025,093200,80117169,1183,1183,1183,1183,3
|
|
20231025,093100,80113620,1183,1183,1183,1183,4
|
|
20231025,093000,80108888,1183,1183,1183,1183,14
|
|
20231025,092900,80092326,1183,1176,1183,1176,563
|
|
20231025,092800,79430217,1178,1182,1182,1178,32
|
|
20231025,092700,79392513,1183,1183,1183,1183,3
|
|
20231025,092600,79388964,1183,1183,1183,1183,2
|
|
20231025,092500,79386598,1183,1183,1183,1183,3
|
|
20231025,092400,79383049,1183,1176,1183,1176,2121
|
|
20231025,092300,76877540,1181,1181,1181,1181,2
|
|
20231025,092200,76875178,1181,1176,1182,1176,65
|
|
20231025,092100,76798608,1176,1182,1182,1176,4436
|
|
20231025,092000,71581827,1182,1182,1182,1176,204
|
|
20231025,091900,71341899,1180,1178,1180,1175,5087
|
|
20231025,091800,65340638,1177,1176,1179,1176,1245
|
|
20231025,091700,63875163,1175,1177,1179,1175,373
|
|
20231025,091600,63436061,1177,1168,1177,1167,726
|
|
20231025,091500,62588769,1168,1177,1178,1168,911
|
|
20231025,091400,61516575,1178,1178,1178,1178,107
|
|
20231025,091300,61390529,1178,1179,1179,1178,7
|
|
20231025,091200,61382280,1179,1170,1180,1166,5742
|
|
20231025,091100,54680179,1170,1180,1180,1170,2242
|
|
20231025,091000,52054609,1180,1171,1180,1171,1163
|
|
20231025,090900,50692718,1171,1184,1184,1171,7129
|
|
20231025,090800,42320142,1184,1185,1185,1178,447
|
|
20231025,090700,41790603,1179,1179,1179,1179,478
|
|
20231025,090600,41227041,1179,1190,1195,1179,4050
|
|
20231025,090500,36445197,1197,1199,1199,1190,1966
|
|
20231025,090400,34094655,1199,1177,1199,1177,10860
|
|
20231025,090300,21186836,1177,1176,1177,1171,1394
|
|
20231025,090200,19554441,1170,1185,1185,1170,2975
|
|
20231025,090100,16073009,1168,1188,1190,1168,5296
|
|
20231025,090000,9831427,1172,1191,1191,1166,8346
|