663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,200000,349579695,1768,1768,1768,1768,10005
|
|
20231012,195900,349579695,1768,1768,1768,1768,0
|
|
20231012,195800,349579695,1768,1768,1768,1768,0
|
|
20231012,195700,349579695,1768,1768,1768,1768,0
|
|
20231012,195600,349579695,1768,1768,1768,1768,0
|
|
20231012,195500,349579695,1768,1768,1768,1768,0
|
|
20231012,195400,349579695,1768,1768,1768,1768,0
|
|
20231012,195300,349579695,1768,1768,1768,1768,0
|
|
20231012,195200,349579695,1768,1768,1768,1768,0
|
|
20231012,195100,349579695,1768,1768,1768,1768,0
|
|
20231012,195000,349579695,1768,1768,1768,1768,0
|
|
20231012,194900,349579695,1768,1768,1768,1768,0
|
|
20231012,194800,349579695,1768,1768,1768,1768,0
|
|
20231012,194700,349579695,1768,1768,1768,1768,0
|
|
20231012,194600,349579695,1768,1768,1768,1768,0
|
|
20231012,194500,349579695,1768,1768,1768,1768,0
|
|
20231012,194400,349579695,1768,1768,1768,1768,0
|
|
20231012,194300,349579695,1768,1768,1768,1768,0
|
|
20231012,194200,349579695,1768,1768,1768,1768,0
|
|
20231012,194100,349579695,1768,1768,1768,1768,0
|
|
20231012,194000,349579695,1768,1768,1768,1768,0
|
|
20231012,193900,349579695,1768,1768,1768,1768,0
|
|
20231012,193800,349579695,1768,1768,1768,1768,0
|
|
20231012,193700,349579695,1768,1768,1768,1768,0
|
|
20231012,193600,349579695,1768,1768,1768,1768,0
|
|
20231012,193500,349579695,1768,1768,1768,1768,0
|
|
20231012,193400,349579695,1768,1768,1768,1768,0
|
|
20231012,193300,349579695,1768,1768,1768,1768,0
|
|
20231012,193200,349579695,1768,1768,1768,1768,0
|
|
20231012,193100,349579695,1768,1768,1768,1768,0
|
|
20231012,193000,349579695,1768,1768,1768,1768,10005
|
|
20231012,192900,349579695,1768,1768,1768,1768,0
|
|
20231012,192800,349579695,1768,1768,1768,1768,0
|
|
20231012,192700,349579695,1768,1768,1768,1768,0
|
|
20231012,192600,349579695,1768,1768,1768,1768,0
|
|
20231012,192500,349579695,1768,1768,1768,1768,0
|
|
20231012,192400,349579695,1768,1768,1768,1768,0
|
|
20231012,192300,349579695,1768,1768,1768,1768,0
|
|
20231012,192200,349579695,1768,1768,1768,1768,0
|
|
20231012,192100,349579695,1768,1768,1768,1768,0
|
|
20231012,192000,349579695,1768,1768,1768,1768,0
|
|
20231012,191900,349579695,1768,1768,1768,1768,0
|
|
20231012,191800,349579695,1768,1768,1768,1768,0
|
|
20231012,191700,349579695,1768,1768,1768,1768,0
|
|
20231012,191600,349579695,1768,1768,1768,1768,0
|
|
20231012,191500,349579695,1768,1768,1768,1768,0
|
|
20231012,191400,349579695,1768,1768,1768,1768,0
|
|
20231012,191300,349579695,1768,1768,1768,1768,0
|
|
20231012,191200,349579695,1768,1768,1768,1768,0
|
|
20231012,191100,349579695,1768,1768,1768,1768,0
|
|
20231012,191000,349579695,1768,1768,1768,1768,0
|
|
20231012,190900,349579695,1768,1768,1768,1768,0
|
|
20231012,190800,349579695,1768,1768,1768,1768,0
|
|
20231012,190700,349579695,1768,1768,1768,1768,0
|
|
20231012,190600,349579695,1768,1768,1768,1768,0
|
|
20231012,190500,349579695,1768,1768,1768,1768,0
|
|
20231012,190400,349579695,1768,1768,1768,1768,0
|
|
20231012,190300,349579695,1768,1768,1768,1768,0
|
|
20231012,190200,349579695,1768,1768,1768,1768,0
|
|
20231012,190100,349579695,1768,1768,1768,1768,0
|
|
20231012,190000,349579695,1768,1768,1768,1768,10005
|
|
20231012,185900,349579695,1768,1768,1768,1768,0
|
|
20231012,185800,349579695,1768,1768,1768,1768,0
|
|
20231012,185700,349579695,1768,1768,1768,1768,0
|
|
20231012,185600,349579695,1768,1768,1768,1768,0
|
|
20231012,185500,349579695,1768,1768,1768,1768,0
|
|
20231012,185400,349579695,1768,1768,1768,1768,0
|
|
20231012,185300,349579695,1768,1768,1768,1768,0
|
|
20231012,185200,349579695,1768,1768,1768,1768,0
|
|
20231012,185100,349579695,1768,1768,1768,1768,0
|
|
20231012,185000,349579695,1768,1768,1768,1768,0
|
|
20231012,184900,349579695,1768,1768,1768,1768,0
|
|
20231012,184800,349579695,1768,1768,1768,1768,0
|
|
20231012,184700,349579695,1768,1768,1768,1768,0
|
|
20231012,184600,349579695,1768,1768,1768,1768,0
|
|
20231012,184500,349579695,1768,1768,1768,1768,0
|
|
20231012,184400,349579695,1768,1768,1768,1768,0
|
|
20231012,184300,349579695,1768,1768,1768,1768,0
|
|
20231012,184200,349579695,1768,1768,1768,1768,0
|
|
20231012,184100,349579695,1768,1768,1768,1768,0
|
|
20231012,184000,349579695,1768,1768,1768,1768,0
|
|
20231012,183900,349579695,1768,1768,1768,1768,0
|
|
20231012,183800,349579695,1768,1768,1768,1768,0
|
|
20231012,183700,349579695,1768,1768,1768,1768,0
|
|
20231012,183600,349579695,1768,1768,1768,1768,0
|
|
20231012,183500,349579695,1768,1768,1768,1768,0
|
|
20231012,183400,349579695,1768,1768,1768,1768,0
|
|
20231012,183300,349579695,1768,1768,1768,1768,0
|
|
20231012,183200,349579695,1768,1768,1768,1768,0
|
|
20231012,183100,349579695,1768,1768,1768,1768,0
|
|
20231012,183000,349579695,1768,1768,1768,1768,10005
|
|
20231012,182900,349579695,1768,1768,1768,1768,0
|
|
20231012,182800,349579695,1768,1768,1768,1768,0
|
|
20231012,182700,349579695,1768,1768,1768,1768,0
|
|
20231012,182600,349579695,1768,1768,1768,1768,0
|
|
20231012,182500,349579695,1768,1768,1768,1768,0
|
|
20231012,182400,349579695,1768,1768,1768,1768,0
|
|
20231012,182300,349579695,1768,1768,1768,1768,0
|
|
20231012,182200,349579695,1768,1768,1768,1768,0
|
|
20231012,182100,349579695,1768,1768,1768,1768,0
|
|
20231012,182000,349579695,1768,1768,1768,1768,0
|
|
20231012,181900,349579695,1768,1768,1768,1768,0
|
|
20231012,181800,349579695,1768,1768,1768,1768,0
|
|
20231012,181700,349579695,1768,1768,1768,1768,0
|
|
20231012,181600,349579695,1768,1768,1768,1768,0
|
|
20231012,181500,349579695,1768,1768,1768,1768,0
|
|
20231012,181400,349579695,1768,1768,1768,1768,0
|
|
20231012,181300,349579695,1768,1768,1768,1768,0
|
|
20231012,181200,349579695,1768,1768,1768,1768,0
|
|
20231012,181100,349579695,1768,1768,1768,1768,0
|
|
20231012,181000,349579695,1768,1768,1768,1768,0
|
|
20231012,180900,349579695,1768,1768,1768,1768,0
|
|
20231012,180800,349579695,1768,1768,1768,1768,0
|
|
20231012,180700,349579695,1768,1768,1768,1768,0
|
|
20231012,180600,349579695,1768,1768,1768,1768,0
|
|
20231012,180500,349579695,1768,1768,1768,1768,0
|
|
20231012,180400,349579695,1768,1768,1768,1768,0
|
|
20231012,180300,349579695,1768,1768,1768,1768,0
|
|
20231012,180200,349579695,1768,1768,1768,1768,0
|
|
20231012,180100,349579695,1768,1768,1768,1768,0
|
|
20231012,180000,349579695,1768,1768,1768,1768,10005
|
|
20231012,175900,349579695,1768,1768,1768,1768,0
|
|
20231012,175800,349579695,1768,1768,1768,1768,0
|
|
20231012,175700,349579695,1768,1768,1768,1768,0
|
|
20231012,175600,349579695,1768,1768,1768,1768,0
|
|
20231012,175500,349579695,1768,1768,1768,1768,0
|
|
20231012,175400,349579695,1768,1768,1768,1768,0
|
|
20231012,175300,349579695,1768,1768,1768,1768,0
|
|
20231012,175200,349579695,1768,1768,1768,1768,0
|
|
20231012,175100,349579695,1768,1768,1768,1768,0
|
|
20231012,175000,349579695,1768,1768,1768,1768,0
|
|
20231012,174900,349579695,1768,1768,1768,1768,0
|
|
20231012,174800,349579695,1768,1768,1768,1768,0
|
|
20231012,174700,349579695,1768,1768,1768,1768,0
|
|
20231012,174600,349579695,1768,1768,1768,1768,0
|
|
20231012,174500,349579695,1768,1768,1768,1768,0
|
|
20231012,174400,349579695,1768,1768,1768,1768,0
|
|
20231012,174300,349579695,1768,1768,1768,1768,0
|
|
20231012,174200,349579695,1768,1768,1768,1768,0
|
|
20231012,174100,349579695,1768,1768,1768,1768,0
|
|
20231012,174000,349579695,1768,1768,1768,1768,0
|
|
20231012,173900,349579695,1768,1768,1768,1768,0
|
|
20231012,173800,349579695,1768,1768,1768,1768,0
|
|
20231012,173700,349579695,1768,1768,1768,1768,0
|
|
20231012,173600,349579695,1768,1768,1768,1768,0
|
|
20231012,173500,349579695,1768,1768,1768,1768,0
|
|
20231012,173400,349579695,1768,1768,1768,1768,0
|
|
20231012,173300,349579695,1768,1768,1768,1768,0
|
|
20231012,173200,349579695,1768,1768,1768,1768,0
|
|
20231012,173100,349579695,1768,1768,1768,1768,0
|
|
20231012,173000,349579695,1768,1768,1768,1768,10005
|
|
20231012,172900,349579695,1768,1768,1768,1768,0
|
|
20231012,172800,349579695,1768,1768,1768,1768,0
|
|
20231012,172700,349579695,1768,1768,1768,1768,0
|
|
20231012,172600,349579695,1768,1768,1768,1768,0
|
|
20231012,172500,349579695,1768,1768,1768,1768,0
|
|
20231012,172400,349579695,1768,1768,1768,1768,0
|
|
20231012,172300,349579695,1768,1768,1768,1768,0
|
|
20231012,172200,349579695,1768,1768,1768,1768,0
|
|
20231012,172100,349579695,1768,1768,1768,1768,0
|
|
20231012,172000,349579695,1768,1768,1768,1768,0
|
|
20231012,171900,349579695,1768,1768,1768,1768,0
|
|
20231012,171800,349579695,1768,1768,1768,1768,0
|
|
20231012,171700,349579695,1768,1768,1768,1768,0
|
|
20231012,171600,349579695,1768,1768,1768,1768,0
|
|
20231012,171500,349579695,1768,1768,1768,1768,0
|
|
20231012,171400,349579695,1768,1768,1768,1768,0
|
|
20231012,171300,349579695,1768,1768,1768,1768,0
|
|
20231012,171200,349579695,1768,1768,1768,1768,0
|
|
20231012,171100,349579695,1768,1768,1768,1768,0
|
|
20231012,171000,349579695,1768,1768,1768,1768,0
|
|
20231012,170900,349579695,1768,1768,1768,1768,0
|
|
20231012,170800,349579695,1768,1768,1768,1768,0
|
|
20231012,170700,349579695,1768,1768,1768,1768,0
|
|
20231012,170600,349579695,1768,1768,1768,1768,0
|
|
20231012,170500,349579695,1768,1768,1768,1768,0
|
|
20231012,170400,349579695,1768,1768,1768,1768,0
|
|
20231012,170300,349579695,1768,1768,1768,1768,0
|
|
20231012,170200,349579695,1768,1768,1768,1768,0
|
|
20231012,170100,349579695,1768,1768,1768,1768,0
|
|
20231012,170000,349579695,1768,1768,1768,1768,10005
|
|
20231012,165900,349579695,1768,1768,1768,1768,0
|
|
20231012,165800,349579695,1768,1768,1768,1768,0
|
|
20231012,165700,349579695,1768,1768,1768,1768,0
|
|
20231012,165600,349579695,1768,1768,1768,1768,0
|
|
20231012,165500,349579695,1768,1768,1768,1768,0
|
|
20231012,165400,349579695,1768,1768,1768,1768,0
|
|
20231012,165300,349579695,1768,1768,1768,1768,0
|
|
20231012,165200,349579695,1768,1768,1768,1768,0
|
|
20231012,165100,349579695,1768,1768,1768,1768,0
|
|
20231012,165000,349579695,1768,1768,1768,1768,0
|
|
20231012,164900,349579695,1768,1768,1768,1768,0
|
|
20231012,164800,349579695,1768,1768,1768,1768,0
|
|
20231012,164700,349579695,1768,1768,1768,1768,0
|
|
20231012,164600,349579695,1768,1768,1768,1768,0
|
|
20231012,164500,349579695,1768,1768,1768,1768,0
|
|
20231012,164400,349579695,1768,1768,1768,1768,0
|
|
20231012,164300,349579695,1768,1768,1768,1768,0
|
|
20231012,164200,349579695,1768,1768,1768,1768,0
|
|
20231012,164100,349579695,1768,1768,1768,1768,0
|
|
20231012,164000,349579695,1768,1768,1768,1768,0
|
|
20231012,163900,349579695,1768,1768,1768,1768,0
|
|
20231012,163800,349579695,1768,1768,1768,1768,0
|
|
20231012,163700,349579695,1768,1768,1768,1768,0
|
|
20231012,163600,349579695,1768,1768,1768,1768,0
|
|
20231012,163500,349579695,1768,1768,1768,1768,0
|
|
20231012,163400,349579695,1768,1768,1768,1768,0
|
|
20231012,163300,349579695,1768,1768,1768,1768,0
|
|
20231012,163200,349579695,1768,1768,1768,1768,0
|
|
20231012,163100,349579695,1768,1768,1768,1768,0
|
|
20231012,163000,349579695,1768,1768,1768,1768,10005
|
|
20231012,162900,349579695,1768,1768,1768,1768,0
|
|
20231012,162800,349579695,1768,1768,1768,1768,0
|
|
20231012,162700,349579695,1768,1768,1768,1768,0
|
|
20231012,162600,349579695,1768,1768,1768,1768,0
|
|
20231012,162500,349579695,1768,1768,1768,1768,0
|
|
20231012,162400,349579695,1768,1768,1768,1768,0
|
|
20231012,162300,349579695,1768,1768,1768,1768,0
|
|
20231012,162200,349579695,1768,1768,1768,1768,0
|
|
20231012,162100,349579695,1768,1768,1768,1768,0
|
|
20231012,162000,349579695,1768,1768,1768,1768,0
|
|
20231012,161900,349579695,1768,1768,1768,1768,0
|
|
20231012,161800,349579695,1768,1768,1768,1768,0
|
|
20231012,161700,349579695,1768,1768,1768,1768,0
|
|
20231012,161600,349579695,1768,1768,1768,1768,0
|
|
20231012,161500,349579695,1768,1768,1768,1768,0
|
|
20231012,161400,349579695,1768,1768,1768,1768,0
|
|
20231012,161300,349579695,1768,1768,1768,1768,0
|
|
20231012,161200,349579695,1768,1768,1768,1768,0
|
|
20231012,161100,349579695,1768,1768,1768,1768,0
|
|
20231012,161000,349579695,1768,1768,1768,1768,0
|
|
20231012,160900,349579695,1768,1768,1768,1768,0
|
|
20231012,160800,349579695,1768,1768,1768,1768,0
|
|
20231012,160700,349579695,1768,1768,1768,1768,0
|
|
20231012,160600,349579695,1768,1768,1768,1768,0
|
|
20231012,160500,349579695,1768,1768,1768,1768,0
|
|
20231012,160400,349579695,1768,1768,1768,1768,0
|
|
20231012,160300,349579695,1768,1768,1768,1768,0
|
|
20231012,160200,349579695,1768,1768,1768,1768,0
|
|
20231012,160100,349579695,1768,1768,1768,1768,0
|
|
20231012,160000,349579695,1768,1768,1768,1768,10005
|
|
20231012,155900,349579695,1768,1768,1768,1768,0
|
|
20231012,155800,349579695,1768,1768,1768,1768,0
|
|
20231012,155700,349579695,1768,1768,1768,1768,0
|
|
20231012,155600,349579695,1768,1768,1768,1768,0
|
|
20231012,155500,349579695,1768,1768,1768,1768,0
|
|
20231012,155400,349579695,1768,1768,1768,1768,0
|
|
20231012,155300,349579695,1768,1768,1768,1768,0
|
|
20231012,155200,349579695,1768,1768,1768,1768,0
|
|
20231012,155100,349579695,1768,1768,1768,1768,0
|
|
20231012,155000,349579695,1768,1768,1768,1768,0
|
|
20231012,154900,349579695,1768,1768,1768,1768,0
|
|
20231012,154800,349579695,1768,1768,1768,1768,0
|
|
20231012,154700,349579695,1768,1768,1768,1768,0
|
|
20231012,154600,349579695,1768,1768,1768,1768,0
|
|
20231012,154500,349579695,1768,1768,1768,1768,0
|
|
20231012,154400,349579695,1768,1768,1768,1768,0
|
|
20231012,154300,349579695,1768,1768,1768,1768,0
|
|
20231012,154200,349579695,1768,1768,1768,1768,0
|
|
20231012,154100,349579695,1768,1768,1768,1768,0
|
|
20231012,154000,349579695,1768,1768,1768,1768,0
|
|
20231012,153900,349579695,1768,1768,1768,1768,0
|
|
20231012,153800,349579695,1768,1768,1768,1768,0
|
|
20231012,153700,349579695,1768,1768,1768,1768,0
|
|
20231012,153600,349579695,1768,1768,1768,1768,0
|
|
20231012,153500,349579695,1768,1768,1768,1768,0
|
|
20231012,153400,349579695,1768,1768,1768,1768,0
|
|
20231012,153300,349579695,1768,1768,1768,1768,0
|
|
20231012,153200,349579695,1768,1768,1768,1768,0
|
|
20231012,153100,349579695,1768,1768,1768,1768,0
|
|
20231012,153000,349579695,1768,1768,1768,1768,20010
|
|
20231012,152900,331890855,1765,1765,1765,1765,0
|
|
20231012,152800,331890855,1765,1765,1765,1765,0
|
|
20231012,152700,331890855,1765,1765,1765,1765,0
|
|
20231012,152600,331890855,1765,1765,1765,1765,0
|
|
20231012,152500,331890855,1765,1765,1765,1765,0
|
|
20231012,152400,331890855,1765,1765,1765,1765,0
|
|
20231012,152300,331890855,1765,1765,1765,1765,0
|
|
20231012,152200,331890855,1765,1765,1765,1765,0
|
|
20231012,152100,331890855,1765,1765,1765,1765,0
|
|
20231012,152000,331890855,1765,1765,1765,1765,0
|
|
20231012,151900,331890855,1765,1765,1765,1765,276
|
|
20231012,151800,331403715,1766,1766,1766,1766,0
|
|
20231012,151700,331403715,1766,1766,1766,1766,100
|
|
20231012,151600,331227115,1765,1765,1765,1765,1503
|
|
20231012,151500,328574320,1765,1765,1765,1765,2291
|
|
20231012,151400,324530705,1765,1766,1766,1765,911
|
|
20231012,151300,322922564,1766,1766,1766,1765,147
|
|
20231012,151200,322663069,1765,1765,1765,1765,145
|
|
20231012,151100,322407144,1766,1766,1766,1766,1
|
|
20231012,151000,322405378,1766,1764,1766,1764,467
|
|
20231012,150900,321581450,1764,1766,1766,1764,84
|
|
20231012,150800,321433188,1766,1766,1766,1766,20
|
|
20231012,150700,321397868,1764,1764,1764,1764,200
|
|
20231012,150600,321045068,1764,1764,1764,1764,54
|
|
20231012,150500,320949812,1765,1765,1766,1765,673
|
|
20231012,150400,319761966,1766,1766,1766,1766,0
|
|
20231012,150300,319761966,1766,1766,1766,1765,404
|
|
20231012,150200,319048830,1766,1766,1766,1766,951
|
|
20231012,150100,317369364,1765,1765,1765,1765,524
|
|
20231012,150000,316444504,1764,1764,1764,1764,701
|
|
20231012,145900,315207940,1763,1763,1763,1763,0
|
|
20231012,145800,315207940,1763,1763,1763,1763,0
|
|
20231012,145700,315207940,1763,1763,1763,1763,133
|
|
20231012,145600,314973461,1763,1763,1763,1763,0
|
|
20231012,145500,314973461,1763,1763,1763,1763,1
|
|
20231012,145400,314971698,1761,1761,1761,1761,50
|
|
20231012,145300,314883648,1761,1761,1761,1761,480
|
|
20231012,145200,314038368,1762,1762,1762,1762,500
|
|
20231012,145100,313157368,1762,1762,1762,1762,1315
|
|
20231012,145000,310840338,1762,1762,1762,1762,1000
|
|
20231012,144900,309078338,1762,1762,1762,1762,0
|
|
20231012,144800,309078338,1762,1762,1762,1762,40
|
|
20231012,144700,309007858,1762,1762,1762,1762,2
|
|
20231012,144600,309004334,1763,1764,1764,1762,4
|
|
20231012,144500,308997281,1762,1762,1762,1762,0
|
|
20231012,144400,308997281,1762,1762,1762,1762,0
|
|
20231012,144300,308997281,1762,1764,1764,1762,1023
|
|
20231012,144200,307194603,1764,1764,1764,1764,13
|
|
20231012,144100,307171671,1764,1764,1764,1764,3
|
|
20231012,144000,307166379,1764,1764,1764,1764,0
|
|
20231012,143900,307166379,1764,1763,1764,1763,3
|
|
20231012,143800,307161089,1762,1762,1762,1762,0
|
|
20231012,143700,307161089,1762,1762,1762,1762,200
|
|
20231012,143600,306808689,1762,1762,1762,1762,0
|
|
20231012,143500,306808689,1762,1762,1762,1762,0
|
|
20231012,143400,306808689,1762,1762,1762,1762,3
|
|
20231012,143300,306803403,1762,1762,1762,1762,0
|
|
20231012,143200,306803403,1762,1762,1762,1762,3
|
|
20231012,143100,306798117,1762,1762,1762,1762,2
|
|
20231012,143000,306794593,1761,1761,1761,1761,0
|
|
20231012,142900,306794593,1761,1761,1761,1761,1004
|
|
20231012,142800,305026549,1762,1762,1762,1762,242
|
|
20231012,142700,304600145,1762,1763,1763,1762,102
|
|
20231012,142600,304420420,1764,1762,1765,1762,4
|
|
20231012,142500,304413366,1764,1762,1764,1762,236
|
|
20231012,142400,303997529,1762,1762,1762,1762,2
|
|
20231012,142300,303994005,1763,1763,1763,1763,0
|
|
20231012,142200,303994005,1763,1763,1763,1763,1
|
|
20231012,142100,303992242,1766,1763,1766,1763,124
|
|
20231012,142000,303773264,1762,1762,1762,1762,1
|
|
20231012,141900,303771502,1766,1766,1766,1766,2
|
|
20231012,141800,303767970,1766,1763,1766,1763,4
|
|
20231012,141700,303760912,1763,1763,1763,1763,2
|
|
20231012,141600,303757386,1760,1760,1760,1760,0
|
|
20231012,141500,303757386,1760,1764,1764,1760,562
|
|
20231012,141400,302767641,1767,1766,1767,1766,9
|
|
20231012,141300,302751739,1764,1769,1769,1764,31
|
|
20231012,141200,302697050,1772,1772,1772,1772,1597
|
|
20231012,141100,299867166,1772,1771,1772,1771,1145
|
|
20231012,141000,297838230,1772,1772,1772,1772,100
|
|
20231012,140900,297661030,1774,1774,1774,1774,0
|
|
20231012,140800,297661030,1774,1774,1774,1774,26
|
|
20231012,140700,297614906,1774,1774,1774,1774,59
|
|
20231012,140600,297510240,1774,1774,1774,1774,565
|
|
20231012,140500,296507930,1774,1769,1774,1769,5348
|
|
20231012,140400,287039497,1761,1761,1769,1761,4582
|
|
20231012,140300,278936663,1761,1761,1761,1761,0
|
|
20231012,140200,278936663,1761,1761,1761,1761,0
|
|
20231012,140100,278936663,1761,1761,1761,1761,0
|
|
20231012,140000,278936663,1761,1761,1761,1761,0
|
|
20231012,135900,278936663,1761,1761,1761,1761,0
|
|
20231012,135800,278936663,1761,1761,1761,1761,226
|
|
20231012,135700,278538677,1760,1760,1760,1760,0
|
|
20231012,135600,278538677,1760,1760,1760,1760,0
|
|
20231012,135500,278538677,1760,1760,1760,1760,0
|
|
20231012,135400,278538677,1760,1760,1760,1760,977
|
|
20231012,135300,276819157,1766,1766,1766,1766,0
|
|
20231012,135200,276819157,1766,1766,1766,1766,0
|
|
20231012,135100,276819157,1766,1767,1767,1766,110
|
|
20231012,135000,276624887,1767,1767,1767,1767,643
|
|
20231012,134900,275488706,1759,1759,1759,1759,0
|
|
20231012,134800,275488706,1759,1759,1759,1759,0
|
|
20231012,134700,275488706,1759,1760,1760,1759,623
|
|
20231012,134600,274392661,1760,1760,1760,1760,0
|
|
20231012,134500,274392661,1760,1762,1762,1760,2000
|
|
20231012,134400,270872539,1768,1768,1768,1768,2
|
|
20231012,134300,270869003,1768,1768,1768,1768,0
|
|
20231012,134200,270869003,1768,1766,1768,1765,1100
|
|
20231012,134100,268926632,1768,1768,1768,1768,230
|
|
20231012,134000,268519992,1769,1769,1769,1769,0
|
|
20231012,133900,268519992,1769,1769,1769,1769,0
|
|
20231012,133800,268519992,1769,1769,1769,1769,0
|
|
20231012,133700,268519992,1769,1769,1769,1769,0
|
|
20231012,133600,268519992,1769,1769,1769,1769,0
|
|
20231012,133500,268519992,1769,1767,1769,1767,52
|
|
20231012,133400,268428074,1769,1768,1769,1768,216
|
|
20231012,133300,268045986,1767,1766,1767,1765,569
|
|
20231012,133200,267041686,1770,1770,1770,1770,0
|
|
20231012,133100,267041686,1770,1770,1770,1770,0
|
|
20231012,133000,267041686,1770,1770,1770,1770,0
|
|
20231012,132900,267041686,1770,1770,1770,1770,0
|
|
20231012,132800,267041686,1770,1770,1770,1770,0
|
|
20231012,132700,267041686,1770,1770,1770,1770,100
|
|
20231012,132600,266864686,1771,1771,1771,1771,35
|
|
20231012,132500,266802701,1772,1771,1773,1771,163
|
|
20231012,132400,266513849,1772,1772,1772,1772,51
|
|
20231012,132300,266423477,1770,1767,1770,1767,3578
|
|
20231012,132200,260097226,1767,1765,1767,1765,498
|
|
20231012,132100,259217808,1765,1759,1765,1759,27221
|
|
20231012,132000,211295715,1759,1759,1759,1759,183
|
|
20231012,131900,210973818,1759,1759,1759,1759,100
|
|
20231012,131800,210797918,1758,1758,1758,1758,0
|
|
20231012,131700,210797918,1758,1758,1758,1758,0
|
|
20231012,131600,210797918,1758,1758,1758,1758,0
|
|
20231012,131500,210797918,1758,1758,1758,1758,0
|
|
20231012,131400,210797918,1758,1758,1758,1758,1
|
|
20231012,131300,210796160,1759,1759,1759,1759,1794
|
|
20231012,131200,207640514,1758,1758,1758,1758,248
|
|
20231012,131100,207204530,1758,1758,1758,1758,0
|
|
20231012,131000,207204530,1758,1758,1758,1758,0
|
|
20231012,130900,207204530,1758,1758,1758,1758,0
|
|
20231012,130800,207204530,1758,1758,1758,1758,0
|
|
20231012,130700,207204530,1758,1758,1758,1758,0
|
|
20231012,130600,207204530,1758,1758,1758,1758,0
|
|
20231012,130500,207204530,1758,1758,1758,1758,0
|
|
20231012,130400,207204530,1758,1758,1758,1758,806
|
|
20231012,130300,205787582,1752,1752,1752,1752,0
|
|
20231012,130200,205787582,1752,1752,1752,1752,0
|
|
20231012,130100,205787582,1752,1752,1752,1752,2
|
|
20231012,130000,205784078,1750,1750,1750,1750,0
|
|
20231012,125900,205784078,1750,1754,1754,1750,1522
|
|
20231012,125800,203119166,1755,1755,1755,1755,1057
|
|
20231012,125700,201264131,1755,1758,1758,1755,1362
|
|
20231012,125600,198872414,1758,1758,1758,1758,30
|
|
20231012,125500,198819674,1758,1758,1758,1758,13
|
|
20231012,125400,198796820,1758,1758,1758,1758,50
|
|
20231012,125300,198708920,1758,1758,1758,1758,5
|
|
20231012,125200,198700130,1758,1758,1758,1758,104
|
|
20231012,125100,198517298,1758,1758,1758,1758,750
|
|
20231012,125000,197198798,1758,1758,1758,1758,0
|
|
20231012,124900,197198798,1758,1759,1759,1758,121
|
|
20231012,124800,196985960,1759,1759,1759,1759,0
|
|
20231012,124700,196985960,1759,1759,1759,1759,8
|
|
20231012,124600,196971888,1759,1759,1760,1759,221
|
|
20231012,124500,196583148,1759,1759,1760,1759,16
|
|
20231012,124400,196555002,1759,1759,1760,1759,8
|
|
20231012,124300,196540927,1759,1759,1760,1759,102
|
|
20231012,124200,196361409,1759,1759,1759,1759,5
|
|
20231012,124100,196352614,1759,1759,1759,1759,151
|
|
20231012,124000,196087005,1760,1760,1760,1760,0
|
|
20231012,123900,196087005,1760,1760,1760,1760,0
|
|
20231012,123800,196087005,1760,1760,1760,1760,0
|
|
20231012,123700,196087005,1760,1760,1760,1760,0
|
|
20231012,123600,196087005,1760,1760,1760,1760,0
|
|
20231012,123500,196087005,1760,1758,1760,1758,105
|
|
20231012,123400,195902215,1758,1759,1759,1758,1003
|
|
20231012,123300,194138406,1759,1759,1759,1759,100
|
|
20231012,123200,193962506,1759,1759,1759,1759,571
|
|
20231012,123100,192958117,1759,1759,1760,1759,745
|
|
20231012,123000,191646919,1760,1760,1760,1759,333
|
|
20231012,122900,191060840,1759,1760,1760,1759,4
|
|
20231012,122800,191053801,1759,1759,1759,1759,1
|
|
20231012,122700,191052042,1759,1759,1759,1759,6
|
|
20231012,122600,191041488,1759,1759,1759,1759,8
|
|
20231012,122500,191027416,1759,1758,1759,1758,690
|
|
20231012,122400,189813710,1758,1758,1758,1758,5
|
|
20231012,122300,189804920,1759,1759,1759,1759,0
|
|
20231012,122200,189804920,1759,1758,1759,1758,408
|
|
20231012,122100,189087249,1759,1759,1759,1759,5
|
|
20231012,122000,189078454,1758,1758,1758,1758,0
|
|
20231012,121900,189078454,1758,1758,1758,1758,1000
|
|
20231012,121800,187320454,1758,1758,1758,1758,0
|
|
20231012,121700,187320454,1758,1758,1758,1758,0
|
|
20231012,121600,187320454,1758,1758,1758,1758,0
|
|
20231012,121500,187320454,1758,1758,1758,1758,0
|
|
20231012,121400,187320454,1758,1758,1758,1758,100
|
|
20231012,121300,187144654,1758,1758,1758,1758,5
|
|
20231012,121200,187135864,1759,1759,1759,1759,0
|
|
20231012,121100,187135864,1759,1759,1759,1759,283
|
|
20231012,121000,186638067,1759,1759,1759,1759,0
|
|
20231012,120900,186638067,1759,1759,1759,1759,21
|
|
20231012,120800,186601128,1758,1758,1758,1758,288
|
|
20231012,120700,186094824,1759,1759,1759,1759,0
|
|
20231012,120600,186094824,1759,1759,1759,1759,0
|
|
20231012,120500,186094824,1759,1759,1759,1759,9
|
|
20231012,120400,186078993,1759,1759,1759,1759,26
|
|
20231012,120300,186033259,1759,1759,1759,1759,1318
|
|
20231012,120200,183714897,1760,1760,1760,1760,0
|
|
20231012,120100,183714897,1760,1760,1760,1760,19
|
|
20231012,120000,183681457,1760,1760,1760,1760,1371
|
|
20231012,115900,181268497,1761,1761,1761,1761,10
|
|
20231012,115800,181250887,1761,1761,1761,1761,0
|
|
20231012,115700,181250887,1761,1761,1761,1761,1
|
|
20231012,115600,181249126,1760,1761,1761,1760,1099
|
|
20231012,115500,179314365,1760,1760,1760,1760,0
|
|
20231012,115400,179314365,1760,1760,1760,1760,0
|
|
20231012,115300,179314365,1760,1760,1760,1760,30
|
|
20231012,115200,179261565,1760,1760,1760,1760,386
|
|
20231012,115100,178582205,1759,1759,1759,1759,0
|
|
20231012,115000,178582205,1759,1759,1759,1759,0
|
|
20231012,114900,178582205,1759,1759,1759,1759,0
|
|
20231012,114800,178582205,1759,1759,1759,1759,0
|
|
20231012,114700,178582205,1759,1759,1759,1759,37
|
|
20231012,114600,178517122,1759,1759,1759,1759,163
|
|
20231012,114500,178230405,1759,1759,1759,1759,0
|
|
20231012,114400,178230405,1759,1759,1759,1759,132
|
|
20231012,114300,177998217,1759,1759,1759,1758,415
|
|
20231012,114200,177268579,1758,1758,1758,1758,0
|
|
20231012,114100,177268579,1758,1758,1758,1758,96
|
|
20231012,114000,177099811,1758,1758,1758,1758,135
|
|
20231012,113900,176862481,1758,1758,1758,1758,34
|
|
20231012,113800,176802709,1758,1758,1758,1758,0
|
|
20231012,113700,176802709,1758,1758,1758,1758,200
|
|
20231012,113600,176451109,1758,1759,1759,1758,502
|
|
20231012,113500,175568391,1759,1759,1759,1759,350
|
|
20231012,113400,174952741,1759,1758,1759,1758,2000
|
|
20231012,113300,171434742,1759,1758,1759,1758,897
|
|
20231012,113200,169856920,1758,1756,1758,1756,154
|
|
20231012,113100,169586318,1757,1755,1757,1755,312
|
|
20231012,113000,169038418,1755,1755,1755,1755,20
|
|
20231012,112900,169003318,1755,1755,1755,1755,0
|
|
20231012,112800,169003318,1755,1755,1755,1755,0
|
|
20231012,112700,169003318,1755,1755,1755,1755,51
|
|
20231012,112600,168913813,1755,1755,1755,1755,27
|
|
20231012,112500,168866428,1755,1755,1755,1755,3
|
|
20231012,112400,168861163,1755,1755,1755,1755,0
|
|
20231012,112300,168861163,1755,1755,1755,1755,9
|
|
20231012,112200,168845368,1755,1755,1755,1755,5
|
|
20231012,112100,168836593,1753,1746,1753,1746,2
|
|
20231012,112000,168833094,1745,1745,1745,1745,0
|
|
20231012,111900,168833094,1745,1745,1745,1745,0
|
|
20231012,111800,168833094,1745,1745,1745,1745,0
|
|
20231012,111700,168833094,1745,1745,1745,1745,0
|
|
20231012,111600,168833094,1745,1745,1745,1745,0
|
|
20231012,111500,168833094,1745,1745,1746,1745,15
|
|
20231012,111400,168806918,1756,1756,1756,1756,0
|
|
20231012,111300,168806918,1756,1756,1756,1756,1000
|
|
20231012,111200,167050918,1755,1755,1755,1755,283
|
|
20231012,111100,166554253,1755,1755,1755,1755,0
|
|
20231012,111000,166554253,1755,1755,1755,1755,1023
|
|
20231012,110900,164758888,1755,1755,1757,1755,1113
|
|
20231012,110800,162805371,1755,1742,1755,1742,8615
|
|
20231012,110700,147738108,1741,1741,1741,1741,1
|
|
20231012,110600,147736367,1740,1740,1740,1740,602
|
|
20231012,110500,146688887,1745,1745,1745,1745,6
|
|
20231012,110400,146678417,1735,1735,1735,1735,0
|
|
20231012,110300,146678417,1735,1739,1739,1735,300
|
|
20231012,110200,146157410,1740,1744,1744,1740,7000
|
|
20231012,110100,133977338,1744,1744,1744,1744,0
|
|
20231012,110000,133977338,1744,1744,1744,1744,12
|
|
20231012,105900,133956410,1744,1744,1744,1744,303
|
|
20231012,105800,133427978,1740,1740,1740,1740,0
|
|
20231012,105700,133427978,1740,1741,1741,1740,461
|
|
20231012,105600,132625804,1740,1742,1742,1740,560
|
|
20231012,105500,131651393,1744,1744,1744,1744,0
|
|
20231012,105400,131651393,1744,1744,1744,1744,2
|
|
20231012,105300,131647905,1746,1746,1746,1746,0
|
|
20231012,105200,131647905,1746,1746,1746,1746,0
|
|
20231012,105100,131647905,1746,1746,1746,1746,45
|
|
20231012,105000,131569335,1745,1745,1745,1745,0
|
|
20231012,104900,131569335,1745,1745,1745,1745,0
|
|
20231012,104800,131569335,1745,1745,1745,1745,0
|
|
20231012,104700,131569335,1745,1746,1746,1745,1243
|
|
20231012,104600,129400093,1745,1745,1745,1745,200
|
|
20231012,104500,129051093,1745,1745,1745,1745,0
|
|
20231012,104400,129051093,1745,1745,1745,1745,1
|
|
20231012,104300,129049348,1744,1744,1744,1744,2
|
|
20231012,104200,129045860,1745,1744,1745,1744,2
|
|
20231012,104100,129042371,1743,1743,1743,1743,1
|
|
20231012,104000,129040628,1740,1740,1740,1740,0
|
|
20231012,103900,129040628,1740,1741,1741,1740,2730
|
|
20231012,103800,124290385,1743,1744,1744,1743,207
|
|
20231012,103700,123929384,1744,1744,1744,1744,0
|
|
20231012,103600,123929384,1744,1744,1744,1744,0
|
|
20231012,103500,123929384,1744,1744,1744,1744,435
|
|
20231012,103400,123170744,1743,1746,1746,1740,1760
|
|
20231012,103300,120102758,1747,1748,1749,1747,503
|
|
20231012,103200,119223723,1748,1749,1749,1748,448
|
|
20231012,103100,118440229,1750,1750,1750,1750,0
|
|
20231012,103000,118440229,1750,1750,1750,1750,0
|
|
20231012,102900,118440229,1750,1749,1750,1749,639
|
|
20231012,102800,117322616,1746,1749,1749,1746,198
|
|
20231012,102700,116976329,1749,1749,1749,1749,303
|
|
20231012,102600,116446382,1750,1750,1750,1750,0
|
|
20231012,102500,116446382,1750,1750,1750,1750,0
|
|
20231012,102400,116446382,1750,1751,1751,1750,500
|
|
20231012,102300,115571290,1751,1751,1751,1751,100
|
|
20231012,102200,115396190,1750,1750,1750,1750,2
|
|
20231012,102100,115392690,1750,1750,1750,1750,35
|
|
20231012,102000,115331440,1750,1750,1750,1750,25
|
|
20231012,101900,115287690,1750,1750,1750,1750,750
|
|
20231012,101800,113975190,1752,1752,1752,1752,151
|
|
20231012,101700,113710638,1750,1750,1750,1750,0
|
|
20231012,101600,113710638,1750,1752,1752,1750,1500
|
|
20231012,101500,111084270,1752,1753,1753,1752,456
|
|
20231012,101400,110285352,1753,1753,1753,1752,590
|
|
20231012,101300,109251083,1752,1752,1752,1752,0
|
|
20231012,101200,109251083,1752,1754,1754,1752,358
|
|
20231012,101100,108623548,1753,1753,1753,1753,350
|
|
20231012,101000,108009998,1753,1753,1753,1753,0
|
|
20231012,100900,108009998,1753,1753,1753,1753,1169
|
|
20231012,100800,105960741,1753,1751,1753,1751,657
|
|
20231012,100700,104810332,1753,1753,1753,1753,276
|
|
20231012,100600,104326504,1753,1755,1755,1753,1368
|
|
20231012,100500,101926352,1755,1756,1756,1755,20
|
|
20231012,100400,101891251,1755,1755,1755,1755,0
|
|
20231012,100300,101891251,1755,1755,1755,1755,0
|
|
20231012,100200,101891251,1755,1755,1755,1755,1
|
|
20231012,100100,101889496,1753,1753,1753,1753,0
|
|
20231012,100000,101889496,1753,1753,1753,1753,0
|
|
20231012,095900,101889496,1753,1753,1753,1753,88
|
|
20231012,095800,101735232,1751,1756,1756,1751,215
|
|
20231012,095700,101357767,1756,1761,1761,1756,611
|
|
20231012,095600,100283414,1761,1762,1763,1761,1626
|
|
20231012,095500,97419180,1762,1763,1763,1762,702
|
|
20231012,095400,96181590,1763,1763,1763,1763,595
|
|
20231012,095300,95132605,1763,1763,1764,1761,213
|
|
20231012,095200,94757238,1763,1764,1764,1763,746
|
|
20231012,095100,93441296,1767,1767,1767,1767,0
|
|
20231012,095000,93441296,1767,1764,1767,1764,2669
|
|
20231012,094900,88728239,1764,1761,1764,1761,393
|
|
20231012,094800,88035478,1761,1750,1761,1750,15857
|
|
20231012,094700,60186549,1748,1748,1748,1746,610
|
|
20231012,094600,59121469,1748,1748,1748,1748,0
|
|
20231012,094500,59121469,1748,1749,1750,1748,159
|
|
20231012,094400,58843469,1750,1750,1750,1750,150
|
|
20231012,094300,58580969,1749,1750,1750,1743,671
|
|
20231012,094200,57407226,1743,1743,1743,1743,0
|
|
20231012,094100,57407226,1743,1743,1743,1743,0
|
|
20231012,094000,57407226,1743,1743,1743,1743,224
|
|
20231012,093900,57016794,1743,1743,1743,1743,724
|
|
20231012,093800,55754862,1750,1744,1750,1743,2153
|
|
20231012,093700,51990113,1750,1750,1750,1750,6
|
|
20231012,093600,51979613,1750,1750,1750,1750,0
|
|
20231012,093500,51979613,1750,1750,1750,1750,228
|
|
20231012,093400,51580613,1748,1748,1748,1748,354
|
|
20231012,093300,50961821,1750,1750,1750,1750,1
|
|
20231012,093200,50960071,1750,1750,1750,1750,250
|
|
20231012,093100,50522571,1751,1743,1751,1743,1359
|
|
20231012,093000,48145451,1743,1743,1743,1743,190
|
|
20231012,092900,47814281,1743,1743,1743,1743,100
|
|
20231012,092800,47639981,1743,1743,1743,1743,50
|
|
20231012,092700,47552831,1745,1745,1745,1745,189
|
|
20231012,092600,47223026,1749,1749,1749,1749,0
|
|
20231012,092500,47223026,1749,1749,1749,1749,25
|
|
20231012,092400,47179301,1749,1749,1749,1749,350
|
|
20231012,092300,46567151,1749,1748,1749,1748,609
|
|
20231012,092200,45502449,1749,1749,1749,1749,38
|
|
20231012,092100,45435987,1740,1740,1740,1740,100
|
|
20231012,092000,45261987,1740,1740,1740,1740,293
|
|
20231012,091900,44752167,1740,1738,1740,1738,15
|
|
20231012,091800,44726079,1752,1752,1752,1752,1
|
|
20231012,091700,44724327,1752,1753,1753,1752,520
|
|
20231012,091600,43813267,1753,1753,1753,1753,1
|
|
20231012,091500,43811514,1753,1753,1753,1753,100
|
|
20231012,091400,43636214,1753,1754,1754,1753,241
|
|
20231012,091300,43213501,1754,1751,1754,1751,2000
|
|
20231012,091200,39709341,1751,1751,1751,1751,14
|
|
20231012,091100,39684827,1753,1753,1753,1753,200
|
|
20231012,091000,39334227,1753,1753,1753,1753,1020
|
|
20231012,090900,37546167,1755,1755,1755,1755,20
|
|
20231012,090800,37511067,1755,1755,1755,1755,313
|
|
20231012,090700,36961752,1756,1743,1756,1743,10787
|
|
20231012,090600,18098975,1743,1725,1743,1724,2699
|
|
20231012,090500,13437076,1725,1744,1744,1724,138
|
|
20231012,090400,13198845,1744,1744,1744,1744,5
|
|
20231012,090300,13190125,1745,1745,1745,1745,1251
|
|
20231012,090200,11007130,1730,1745,1747,1730,1801
|
|
20231012,090100,7865277,1747,1747,1747,1747,9
|
|
20231012,090000,7849554,1750,1730,1750,1730,4524
|