628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,192500,154996317,1253,1253,1253,1253,6323
|
|
20231006,192400,154996317,1253,1253,1253,1253,0
|
|
20231006,192300,154996317,1253,1253,1253,1253,0
|
|
20231006,192200,154996317,1253,1253,1253,1253,0
|
|
20231006,192100,154996317,1253,1253,1253,1253,0
|
|
20231006,192000,154996317,1253,1253,1253,1253,0
|
|
20231006,191900,154996317,1253,1253,1253,1253,0
|
|
20231006,191800,154996317,1253,1253,1253,1253,0
|
|
20231006,191700,154996317,1253,1253,1253,1253,0
|
|
20231006,191600,154996317,1253,1253,1253,1253,0
|
|
20231006,191500,154996317,1253,1253,1253,1253,0
|
|
20231006,191400,154996317,1253,1253,1253,1253,0
|
|
20231006,191300,154996317,1253,1253,1253,1253,0
|
|
20231006,191200,154996317,1253,1253,1253,1253,0
|
|
20231006,191100,154996317,1253,1253,1253,1253,0
|
|
20231006,191000,154996317,1253,1253,1253,1253,0
|
|
20231006,190900,154996317,1253,1253,1253,1253,0
|
|
20231006,190800,154996317,1253,1253,1253,1253,0
|
|
20231006,190700,154996317,1253,1253,1253,1253,0
|
|
20231006,190600,154996317,1253,1253,1253,1253,0
|
|
20231006,190500,154996317,1253,1253,1253,1253,0
|
|
20231006,190400,154996317,1253,1253,1253,1253,0
|
|
20231006,190300,154996317,1253,1253,1253,1253,0
|
|
20231006,190200,154996317,1253,1253,1253,1253,0
|
|
20231006,190100,154996317,1253,1253,1253,1253,0
|
|
20231006,190000,154996317,1253,1253,1253,1253,0
|
|
20231006,185900,154996317,1253,1253,1253,1253,0
|
|
20231006,185800,154996317,1253,1253,1253,1253,0
|
|
20231006,185700,154996317,1253,1253,1253,1253,0
|
|
20231006,185600,154996317,1253,1253,1253,1253,0
|
|
20231006,185500,154996317,1253,1253,1253,1253,6323
|
|
20231006,185400,154996317,1253,1253,1253,1253,0
|
|
20231006,185300,154996317,1253,1253,1253,1253,0
|
|
20231006,185200,154996317,1253,1253,1253,1253,0
|
|
20231006,185100,154996317,1253,1253,1253,1253,0
|
|
20231006,185000,154996317,1253,1253,1253,1253,0
|
|
20231006,184900,154996317,1253,1253,1253,1253,0
|
|
20231006,184800,154996317,1253,1253,1253,1253,0
|
|
20231006,184700,154996317,1253,1253,1253,1253,0
|
|
20231006,184600,154996317,1253,1253,1253,1253,0
|
|
20231006,184500,154996317,1253,1253,1253,1253,0
|
|
20231006,184400,154996317,1253,1253,1253,1253,0
|
|
20231006,184300,154996317,1253,1253,1253,1253,0
|
|
20231006,184200,154996317,1253,1253,1253,1253,0
|
|
20231006,184100,154996317,1253,1253,1253,1253,0
|
|
20231006,184000,154996317,1253,1253,1253,1253,0
|
|
20231006,183900,154996317,1253,1253,1253,1253,0
|
|
20231006,183800,154996317,1253,1253,1253,1253,0
|
|
20231006,183700,154996317,1253,1253,1253,1253,0
|
|
20231006,183600,154996317,1253,1253,1253,1253,0
|
|
20231006,183500,154996317,1253,1253,1253,1253,0
|
|
20231006,183400,154996317,1253,1253,1253,1253,0
|
|
20231006,183300,154996317,1253,1253,1253,1253,0
|
|
20231006,183200,154996317,1253,1253,1253,1253,0
|
|
20231006,183100,154996317,1253,1253,1253,1253,0
|
|
20231006,183000,154996317,1253,1253,1253,1253,0
|
|
20231006,182900,154996317,1253,1253,1253,1253,0
|
|
20231006,182800,154996317,1253,1253,1253,1253,0
|
|
20231006,182700,154996317,1253,1253,1253,1253,0
|
|
20231006,182600,154996317,1253,1253,1253,1253,0
|
|
20231006,182500,154996317,1253,1253,1253,1253,6323
|
|
20231006,182400,154996317,1253,1253,1253,1253,0
|
|
20231006,182300,154996317,1253,1253,1253,1253,0
|
|
20231006,182200,154996317,1253,1253,1253,1253,0
|
|
20231006,182100,154996317,1253,1253,1253,1253,0
|
|
20231006,182000,154996317,1253,1253,1253,1253,0
|
|
20231006,181900,154996317,1253,1253,1253,1253,0
|
|
20231006,181800,154996317,1253,1253,1253,1253,0
|
|
20231006,181700,154996317,1253,1253,1253,1253,0
|
|
20231006,181600,154996317,1253,1253,1253,1253,0
|
|
20231006,181500,154996317,1253,1253,1253,1253,0
|
|
20231006,181400,154996317,1253,1253,1253,1253,0
|
|
20231006,181300,154996317,1253,1253,1253,1253,0
|
|
20231006,181200,154996317,1253,1253,1253,1253,0
|
|
20231006,181100,154996317,1253,1253,1253,1253,0
|
|
20231006,181000,154996317,1253,1253,1253,1253,0
|
|
20231006,180900,154996317,1253,1253,1253,1253,0
|
|
20231006,180800,154996317,1253,1253,1253,1253,0
|
|
20231006,180700,154996317,1253,1253,1253,1253,0
|
|
20231006,180600,154996317,1253,1253,1253,1253,0
|
|
20231006,180500,154996317,1253,1253,1253,1253,0
|
|
20231006,180400,154996317,1253,1253,1253,1253,0
|
|
20231006,180300,154996317,1253,1253,1253,1253,0
|
|
20231006,180200,154996317,1253,1253,1253,1253,0
|
|
20231006,180100,154996317,1253,1253,1253,1253,0
|
|
20231006,180000,154996317,1253,1253,1253,1253,0
|
|
20231006,175900,154996317,1253,1253,1253,1253,0
|
|
20231006,175800,154996317,1253,1253,1253,1253,0
|
|
20231006,175700,154996317,1253,1253,1253,1253,0
|
|
20231006,175600,154996317,1253,1253,1253,1253,0
|
|
20231006,175500,154996317,1253,1253,1253,1253,6323
|
|
20231006,175400,154996317,1253,1253,1253,1253,0
|
|
20231006,175300,154996317,1253,1253,1253,1253,0
|
|
20231006,175200,154996317,1253,1253,1253,1253,0
|
|
20231006,175100,154996317,1253,1253,1253,1253,0
|
|
20231006,175000,154996317,1253,1253,1253,1253,0
|
|
20231006,174900,154996317,1253,1253,1253,1253,0
|
|
20231006,174800,154996317,1253,1253,1253,1253,0
|
|
20231006,174700,154996317,1253,1253,1253,1253,0
|
|
20231006,174600,154996317,1253,1253,1253,1253,0
|
|
20231006,174500,154996317,1253,1253,1253,1253,0
|
|
20231006,174400,154996317,1253,1253,1253,1253,0
|
|
20231006,174300,154996317,1253,1253,1253,1253,0
|
|
20231006,174200,154996317,1253,1253,1253,1253,0
|
|
20231006,174100,154996317,1253,1253,1253,1253,0
|
|
20231006,174000,154996317,1253,1253,1253,1253,0
|
|
20231006,173900,154996317,1253,1253,1253,1253,0
|
|
20231006,173800,154996317,1253,1253,1253,1253,0
|
|
20231006,173700,154996317,1253,1253,1253,1253,0
|
|
20231006,173600,154996317,1253,1253,1253,1253,0
|
|
20231006,173500,154996317,1253,1253,1253,1253,0
|
|
20231006,173400,154996317,1253,1253,1253,1253,0
|
|
20231006,173300,154996317,1253,1253,1253,1253,0
|
|
20231006,173200,154996317,1253,1253,1253,1253,0
|
|
20231006,173100,154996317,1253,1253,1253,1253,0
|
|
20231006,173000,154996317,1253,1253,1253,1253,0
|
|
20231006,172900,154996317,1253,1253,1253,1253,0
|
|
20231006,172800,154996317,1253,1253,1253,1253,0
|
|
20231006,172700,154996317,1253,1253,1253,1253,0
|
|
20231006,172600,154996317,1253,1253,1253,1253,0
|
|
20231006,172500,154996317,1253,1253,1253,1253,6323
|
|
20231006,172400,154996317,1253,1253,1253,1253,0
|
|
20231006,172300,154996317,1253,1253,1253,1253,0
|
|
20231006,172200,154996317,1253,1253,1253,1253,0
|
|
20231006,172100,154996317,1253,1253,1253,1253,0
|
|
20231006,172000,154996317,1253,1253,1253,1253,0
|
|
20231006,171900,154996317,1253,1253,1253,1253,0
|
|
20231006,171800,154996317,1253,1253,1253,1253,0
|
|
20231006,171700,154996317,1253,1253,1253,1253,0
|
|
20231006,171600,154996317,1253,1253,1253,1253,0
|
|
20231006,171500,154996317,1253,1253,1253,1253,0
|
|
20231006,171400,154996317,1253,1253,1253,1253,0
|
|
20231006,171300,154996317,1253,1253,1253,1253,0
|
|
20231006,171200,154996317,1253,1253,1253,1253,0
|
|
20231006,171100,154996317,1253,1253,1253,1253,0
|
|
20231006,171000,154996317,1253,1253,1253,1253,0
|
|
20231006,170900,154996317,1253,1253,1253,1253,0
|
|
20231006,170800,154996317,1253,1253,1253,1253,0
|
|
20231006,170700,154996317,1253,1253,1253,1253,0
|
|
20231006,170600,154996317,1253,1253,1253,1253,0
|
|
20231006,170500,154996317,1253,1253,1253,1253,0
|
|
20231006,170400,154996317,1253,1253,1253,1253,0
|
|
20231006,170300,154996317,1253,1253,1253,1253,0
|
|
20231006,170200,154996317,1253,1253,1253,1253,0
|
|
20231006,170100,154996317,1253,1253,1253,1253,0
|
|
20231006,170000,154996317,1253,1253,1253,1253,0
|
|
20231006,165900,154996317,1253,1253,1253,1253,0
|
|
20231006,165800,154996317,1253,1253,1253,1253,0
|
|
20231006,165700,154996317,1253,1253,1253,1253,0
|
|
20231006,165600,154996317,1253,1253,1253,1253,0
|
|
20231006,165500,154996317,1253,1253,1253,1253,6323
|
|
20231006,165400,154996317,1253,1253,1253,1253,0
|
|
20231006,165300,154996317,1253,1253,1253,1253,0
|
|
20231006,165200,154996317,1253,1253,1253,1253,0
|
|
20231006,165100,154996317,1253,1253,1253,1253,0
|
|
20231006,165000,154996317,1253,1253,1253,1253,0
|
|
20231006,164900,154996317,1253,1253,1253,1253,0
|
|
20231006,164800,154996317,1253,1253,1253,1253,0
|
|
20231006,164700,154996317,1253,1253,1253,1253,0
|
|
20231006,164600,154996317,1253,1253,1253,1253,0
|
|
20231006,164500,154996317,1253,1253,1253,1253,0
|
|
20231006,164400,154996317,1253,1253,1253,1253,0
|
|
20231006,164300,154996317,1253,1253,1253,1253,0
|
|
20231006,164200,154996317,1253,1253,1253,1253,0
|
|
20231006,164100,154996317,1253,1253,1253,1253,0
|
|
20231006,164000,154996317,1253,1253,1253,1253,0
|
|
20231006,163900,154996317,1253,1253,1253,1253,0
|
|
20231006,163800,154996317,1253,1253,1253,1253,0
|
|
20231006,163700,154996317,1253,1253,1253,1253,0
|
|
20231006,163600,154996317,1253,1253,1253,1253,0
|
|
20231006,163500,154996317,1253,1253,1253,1253,0
|
|
20231006,163400,154996317,1253,1253,1253,1253,0
|
|
20231006,163300,154996317,1253,1253,1253,1253,0
|
|
20231006,163200,154996317,1253,1253,1253,1253,0
|
|
20231006,163100,154996317,1253,1253,1253,1253,0
|
|
20231006,163000,154996317,1253,1253,1253,1253,0
|
|
20231006,162900,154996317,1253,1253,1253,1253,0
|
|
20231006,162800,154996317,1253,1253,1253,1253,0
|
|
20231006,162700,154996317,1253,1253,1253,1253,0
|
|
20231006,162600,154996317,1253,1253,1253,1253,0
|
|
20231006,162500,154996317,1253,1253,1253,1253,6323
|
|
20231006,162400,154996317,1253,1253,1253,1253,0
|
|
20231006,162300,154996317,1253,1253,1253,1253,0
|
|
20231006,162200,154996317,1253,1253,1253,1253,0
|
|
20231006,162100,154996317,1253,1253,1253,1253,0
|
|
20231006,162000,154996317,1253,1253,1253,1253,0
|
|
20231006,161900,154996317,1253,1253,1253,1253,0
|
|
20231006,161800,154996317,1253,1253,1253,1253,0
|
|
20231006,161700,154996317,1253,1253,1253,1253,0
|
|
20231006,161600,154996317,1253,1253,1253,1253,0
|
|
20231006,161500,154996317,1253,1253,1253,1253,0
|
|
20231006,161400,154996317,1253,1253,1253,1253,0
|
|
20231006,161300,154996317,1253,1253,1253,1253,0
|
|
20231006,161200,154996317,1253,1253,1253,1253,0
|
|
20231006,161100,154996317,1253,1253,1253,1253,0
|
|
20231006,161000,154996317,1253,1253,1253,1253,0
|
|
20231006,160900,154996317,1253,1253,1253,1253,0
|
|
20231006,160800,154996317,1253,1253,1253,1253,0
|
|
20231006,160700,154996317,1253,1253,1253,1253,0
|
|
20231006,160600,154996317,1253,1253,1253,1253,0
|
|
20231006,160500,154996317,1253,1253,1253,1253,0
|
|
20231006,160400,154996317,1253,1253,1253,1253,0
|
|
20231006,160300,154996317,1253,1253,1253,1253,0
|
|
20231006,160200,154996317,1253,1253,1253,1253,0
|
|
20231006,160100,154996317,1253,1253,1253,1253,0
|
|
20231006,160000,154996317,1253,1253,1253,1253,0
|
|
20231006,155900,154996317,1253,1253,1253,1253,0
|
|
20231006,155800,154996317,1253,1253,1253,1253,0
|
|
20231006,155700,154996317,1253,1253,1253,1253,0
|
|
20231006,155600,154996317,1253,1253,1253,1253,0
|
|
20231006,155500,154996317,1253,1253,1253,1253,6323
|
|
20231006,155400,154996317,1253,1253,1253,1253,0
|
|
20231006,155300,154996317,1253,1253,1253,1253,0
|
|
20231006,155200,154996317,1253,1253,1253,1253,0
|
|
20231006,155100,154996317,1253,1253,1253,1253,0
|
|
20231006,155000,154996317,1253,1253,1253,1253,0
|
|
20231006,154900,154996317,1253,1253,1253,1253,0
|
|
20231006,154800,154996317,1253,1253,1253,1253,0
|
|
20231006,154700,154996317,1253,1253,1253,1253,0
|
|
20231006,154600,154996317,1253,1253,1253,1253,0
|
|
20231006,154500,154996317,1253,1253,1253,1253,0
|
|
20231006,154400,154996317,1253,1253,1253,1253,0
|
|
20231006,154300,154996317,1253,1253,1253,1253,0
|
|
20231006,154200,154996317,1253,1253,1253,1253,0
|
|
20231006,154100,154996317,1253,1253,1253,1253,0
|
|
20231006,154000,154996317,1253,1253,1253,1253,0
|
|
20231006,153900,154996317,1253,1253,1253,1253,0
|
|
20231006,153800,154996317,1253,1253,1253,1253,0
|
|
20231006,153700,154996317,1253,1253,1253,1253,0
|
|
20231006,153600,154996317,1253,1253,1253,1253,0
|
|
20231006,153500,154996317,1253,1253,1253,1253,0
|
|
20231006,153400,154996317,1253,1253,1253,1253,0
|
|
20231006,153300,154996317,1253,1253,1253,1253,0
|
|
20231006,153200,154996317,1253,1253,1253,1253,0
|
|
20231006,153100,154996317,1253,1253,1253,1253,0
|
|
20231006,153000,154996317,1253,1253,1253,1253,6323
|
|
20231006,152900,147073598,1263,1263,1263,1263,0
|
|
20231006,152800,147073598,1263,1263,1263,1263,0
|
|
20231006,152700,147073598,1263,1263,1263,1263,0
|
|
20231006,152600,147073598,1263,1263,1263,1263,0
|
|
20231006,152500,147073598,1263,1263,1263,1263,0
|
|
20231006,152400,147073598,1263,1263,1263,1263,0
|
|
20231006,152300,147073598,1263,1263,1263,1263,0
|
|
20231006,152200,147073598,1263,1263,1263,1263,0
|
|
20231006,152100,147073598,1263,1263,1263,1263,0
|
|
20231006,152000,147073598,1263,1263,1263,1263,0
|
|
20231006,151900,147073598,1263,1263,1263,1263,3
|
|
20231006,151800,147069809,1264,1264,1264,1264,105
|
|
20231006,151700,146937089,1264,1264,1264,1264,4
|
|
20231006,151600,146932033,1265,1265,1265,1265,4
|
|
20231006,151500,146926973,1265,1265,1265,1265,5
|
|
20231006,151400,146920648,1265,1265,1265,1265,4
|
|
20231006,151300,146915588,1265,1265,1265,1265,4
|
|
20231006,151200,146910528,1265,1264,1265,1264,4
|
|
20231006,151100,146905469,1265,1265,1265,1265,5
|
|
20231006,151000,146899144,1265,1264,1265,1264,4
|
|
20231006,150900,146894087,1257,1259,1259,1257,30
|
|
20231006,150800,146856366,1259,1265,1265,1259,229
|
|
20231006,150700,146568025,1265,1265,1265,1265,4
|
|
20231006,150600,146562965,1265,1265,1265,1265,4
|
|
20231006,150500,146557905,1265,1265,1265,1265,4
|
|
20231006,150400,146552845,1265,1265,1265,1265,5
|
|
20231006,150300,146546520,1265,1265,1265,1265,4
|
|
20231006,150200,146541460,1265,1265,1265,1265,4
|
|
20231006,150100,146536400,1265,1265,1265,1265,5
|
|
20231006,150000,146530075,1265,1265,1265,1265,4
|
|
20231006,145900,146525015,1266,1266,1266,1266,4
|
|
20231006,145800,146519951,1266,1266,1266,1266,4
|
|
20231006,145700,146514887,1266,1266,1266,1266,5
|
|
20231006,145600,146508557,1266,1266,1266,1266,4
|
|
20231006,145500,146503493,1266,1266,1266,1266,4
|
|
20231006,145400,146498429,1266,1266,1266,1266,5
|
|
20231006,145300,146492099,1265,1264,1265,1264,4
|
|
20231006,145200,146487041,1265,1264,1265,1264,4
|
|
20231006,145100,146481983,1265,1266,1266,1265,54
|
|
20231006,145000,146413623,1266,1259,1266,1259,6
|
|
20231006,144900,146406034,1266,1266,1266,1266,4
|
|
20231006,144800,146400970,1266,1266,1266,1266,4
|
|
20231006,144700,146395906,1266,1265,1266,1265,5
|
|
20231006,144600,146389578,1266,1265,1266,1265,4
|
|
20231006,144500,146384516,1266,1266,1266,1266,54
|
|
20231006,144400,146316152,1266,1266,1266,1266,4
|
|
20231006,144300,146311088,1266,1266,1266,1266,5
|
|
20231006,144200,146304758,1266,1266,1266,1266,4
|
|
20231006,144100,146299694,1266,1266,1266,1266,4
|
|
20231006,144000,146294630,1266,1266,1266,1266,5
|
|
20231006,143900,146288300,1259,1266,1266,1259,35
|
|
20231006,143800,146244207,1266,1266,1266,1266,4
|
|
20231006,143700,146239143,1266,1266,1266,1266,4
|
|
20231006,143600,146234079,1266,1266,1266,1266,5
|
|
20231006,143500,146227749,1267,1267,1267,1267,4
|
|
20231006,143400,146222681,1267,1267,1267,1267,4
|
|
20231006,143300,146217613,1267,1267,1267,1267,5
|
|
20231006,143200,146211278,1267,1267,1267,1267,11
|
|
20231006,143100,146197341,1267,1267,1267,1267,4
|
|
20231006,143000,146192273,1267,1265,1267,1265,404
|
|
20231006,142900,145680717,1256,1265,1265,1256,3005
|
|
20231006,142800,141897634,1266,1266,1266,1266,4
|
|
20231006,142700,141892570,1266,1266,1266,1266,4
|
|
20231006,142600,141887506,1261,1266,1266,1261,6
|
|
20231006,142500,141879915,1266,1266,1266,1266,4
|
|
20231006,142400,141874851,1266,1266,1266,1266,4
|
|
20231006,142300,141869787,1266,1266,1266,1266,4
|
|
20231006,142200,141864723,1266,1266,1266,1266,5
|
|
20231006,142100,141858393,1266,1266,1266,1266,4
|
|
20231006,142000,141853329,1266,1266,1266,1266,4
|
|
20231006,141900,141848265,1266,1266,1266,1266,5
|
|
20231006,141800,141841935,1266,1266,1266,1266,4
|
|
20231006,141700,141836871,1266,1266,1266,1266,4
|
|
20231006,141600,141831807,1266,1266,1266,1266,4
|
|
20231006,141500,141826743,1266,1266,1266,1266,25
|
|
20231006,141400,141795093,1266,1266,1266,1266,4
|
|
20231006,141300,141790029,1266,1267,1267,1266,14
|
|
20231006,141200,141772301,1267,1267,1267,1267,5
|
|
20231006,141100,141765966,1266,1266,1266,1266,4
|
|
20231006,141000,141760902,1267,1267,1267,1267,42
|
|
20231006,140900,141707688,1266,1266,1266,1266,240
|
|
20231006,140800,141403848,1265,1265,1265,1265,102
|
|
20231006,140700,141274818,1260,1265,1265,1260,6
|
|
20231006,140600,141267238,1265,1265,1265,1265,4
|
|
20231006,140500,141262178,1265,1265,1265,1265,4
|
|
20231006,140400,141257118,1265,1265,1265,1265,5
|
|
20231006,140300,141250793,1265,1265,1265,1265,4
|
|
20231006,140200,141245733,1265,1265,1265,1265,4
|
|
20231006,140100,141240673,1265,1265,1265,1265,5
|
|
20231006,140000,141234348,1265,1265,1265,1265,4
|
|
20231006,135900,141229288,1265,1265,1265,1265,4
|
|
20231006,135800,141224228,1265,1265,1265,1265,4
|
|
20231006,135700,141219168,1265,1265,1265,1265,5
|
|
20231006,135600,141212843,1265,1265,1265,1265,4
|
|
20231006,135500,141207783,1264,1264,1264,1264,4
|
|
20231006,135400,141202727,1259,1265,1265,1259,105
|
|
20231006,135300,141070468,1265,1265,1265,1265,4
|
|
20231006,135200,141065408,1265,1265,1265,1265,4
|
|
20231006,135100,141060348,1264,1265,1265,1264,957
|
|
20231006,135000,139850696,1265,1265,1265,1265,5
|
|
20231006,134900,139844371,1265,1265,1265,1265,4
|
|
20231006,134800,139839311,1265,1265,1265,1265,4
|
|
20231006,134700,139834251,1265,1265,1265,1265,5
|
|
20231006,134600,139827926,1265,1265,1265,1265,24
|
|
20231006,134500,139797566,1265,1265,1265,1265,4
|
|
20231006,134400,139792506,1265,1265,1265,1265,4
|
|
20231006,134300,139787446,1265,1265,1265,1265,5
|
|
20231006,134200,139781121,1265,1265,1265,1265,4
|
|
20231006,134100,139776061,1265,1265,1265,1265,4
|
|
20231006,134000,139771001,1265,1265,1265,1265,5
|
|
20231006,133900,139764676,1265,1265,1265,1265,4
|
|
20231006,133800,139759616,1265,1265,1265,1265,4
|
|
20231006,133700,139754556,1265,1265,1265,1265,4
|
|
20231006,133600,139749496,1264,1264,1264,1264,100
|
|
20231006,133500,139623096,1265,1265,1265,1265,4
|
|
20231006,133400,139618036,1265,1265,1265,1265,4
|
|
20231006,133300,139612976,1265,1265,1265,1265,1005
|
|
20231006,133200,138341651,1265,1265,1265,1265,4
|
|
20231006,133100,138336591,1265,1265,1265,1265,4
|
|
20231006,133000,138331531,1265,1265,1265,1265,104
|
|
20231006,132900,138199971,1265,1265,1265,1265,5
|
|
20231006,132800,138193646,1265,1265,1265,1265,4
|
|
20231006,132700,138188586,1265,1265,1265,1265,4
|
|
20231006,132600,138183526,1265,1265,1265,1265,5
|
|
20231006,132500,138177201,1265,1265,1265,1265,4
|
|
20231006,132400,138172141,1265,1265,1265,1265,4
|
|
20231006,132300,138167081,1265,1265,1265,1265,4
|
|
20231006,132200,138162021,1266,1266,1266,1266,5
|
|
20231006,132100,138155691,1266,1266,1266,1266,4
|
|
20231006,132000,138150627,1266,1266,1266,1266,4
|
|
20231006,131900,138145563,1266,1266,1266,1266,5
|
|
20231006,131800,138139233,1266,1266,1266,1266,4
|
|
20231006,131700,138134169,1266,1266,1266,1266,4
|
|
20231006,131600,138129105,1266,1266,1266,1266,4
|
|
20231006,131500,138124041,1266,1266,1266,1266,5
|
|
20231006,131400,138117711,1266,1266,1266,1266,4
|
|
20231006,131300,138112647,1266,1266,1266,1266,4
|
|
20231006,131200,138107583,1266,1266,1266,1266,5
|
|
20231006,131100,138101253,1266,1266,1266,1266,4
|
|
20231006,131000,138096189,1266,1266,1266,1266,4
|
|
20231006,130900,138091125,1266,1266,1266,1266,4
|
|
20231006,130800,138086061,1266,1266,1266,1266,5
|
|
20231006,130700,138079731,1266,1266,1266,1266,4
|
|
20231006,130600,138074667,1266,1266,1266,1266,4
|
|
20231006,130500,138069603,1266,1266,1266,1266,5
|
|
20231006,130400,138063273,1266,1266,1266,1266,4
|
|
20231006,130300,138058209,1266,1266,1266,1266,4
|
|
20231006,130200,138053145,1266,1266,1266,1266,4
|
|
20231006,130100,138048081,1266,1266,1266,1266,5
|
|
20231006,130000,138041751,1266,1266,1266,1266,4
|
|
20231006,125900,138036687,1266,1265,1266,1265,4
|
|
20231006,125800,138031624,1258,1265,1265,1258,5470
|
|
20231006,125700,131139593,1265,1265,1265,1265,4
|
|
20231006,125600,131134533,1265,1265,1265,1265,4
|
|
20231006,125500,131129473,1265,1265,1265,1265,14
|
|
20231006,125400,131111763,1265,1265,1265,1260,516
|
|
20231006,125300,130461523,1265,1265,1265,1265,4
|
|
20231006,125200,130456463,1265,1265,1265,1265,4
|
|
20231006,125100,130451403,1265,1265,1265,1265,4
|
|
20231006,125000,130446343,1265,1265,1265,1265,5
|
|
20231006,124900,130440018,1265,1265,1265,1265,4
|
|
20231006,124800,130434958,1260,1260,1260,1260,274
|
|
20231006,124700,130089718,1260,1260,1260,1260,5
|
|
20231006,124600,130083418,1260,1260,1260,1260,13
|
|
20231006,124500,130067038,1260,1260,1260,1260,4
|
|
20231006,124400,130061998,1260,1260,1260,1260,8
|
|
20231006,124300,130051918,1260,1260,1260,1260,5
|
|
20231006,124200,130045618,1260,1260,1260,1260,4
|
|
20231006,124100,130040578,1260,1260,1260,1260,4
|
|
20231006,124000,130035538,1260,1260,1260,1260,5
|
|
20231006,123900,130029238,1260,1260,1260,1260,4
|
|
20231006,123800,130024198,1263,1263,1263,1263,4
|
|
20231006,123700,130019146,1263,1263,1263,1263,4
|
|
20231006,123600,130014094,1263,1263,1263,1263,5
|
|
20231006,123500,130007779,1263,1263,1263,1263,4
|
|
20231006,123400,130002727,1263,1263,1263,1263,4
|
|
20231006,123300,129997675,1263,1263,1263,1263,15
|
|
20231006,123200,129978730,1258,1263,1263,1258,104
|
|
20231006,123100,129847878,1263,1263,1263,1263,4
|
|
20231006,123000,129842826,1265,1265,1265,1265,4
|
|
20231006,122900,129837766,1265,1265,1265,1265,5
|
|
20231006,122800,129831441,1266,1266,1266,1266,4
|
|
20231006,122700,129826377,1266,1266,1266,1266,4
|
|
20231006,122600,129821313,1266,1266,1266,1266,5
|
|
20231006,122500,129814983,1266,1266,1266,1266,4
|
|
20231006,122400,129809919,1266,1266,1266,1266,4
|
|
20231006,122300,129804855,1268,1268,1268,1268,4
|
|
20231006,122200,129799783,1268,1268,1268,1268,5
|
|
20231006,122100,129793443,1268,1268,1268,1268,4
|
|
20231006,122000,129788371,1269,1267,1269,1266,1074
|
|
20231006,121900,128425798,1267,1267,1267,1267,5
|
|
20231006,121800,128419463,1267,1267,1267,1267,4
|
|
20231006,121700,128414395,1254,1269,1269,1254,6
|
|
20231006,121600,128406811,1269,1254,1269,1254,2004
|
|
20231006,121500,125887606,1254,1254,1254,1254,5
|
|
20231006,121400,125881336,1254,1254,1254,1254,4
|
|
20231006,121300,125876320,1254,1254,1254,1254,4
|
|
20231006,121200,125871304,1254,1254,1254,1254,6
|
|
20231006,121100,125863780,1254,1254,1254,1254,4
|
|
20231006,121000,125858764,1254,1254,1254,1254,4
|
|
20231006,120900,125853748,1254,1254,1254,1254,11
|
|
20231006,120800,125839954,1254,1254,1254,1254,5
|
|
20231006,120700,125833684,1254,1254,1254,1254,6
|
|
20231006,120600,125826160,1250,1252,1252,1250,211
|
|
20231006,120500,125562288,1252,1252,1252,1252,15
|
|
20231006,120400,125543508,1252,1252,1252,1252,4
|
|
20231006,120300,125538500,1252,1254,1254,1252,251
|
|
20231006,120200,125224240,1254,1254,1254,1254,4
|
|
20231006,120100,125219224,1254,1254,1254,1254,5
|
|
20231006,120000,125212954,1254,1253,1254,1253,4
|
|
20231006,115900,125207939,1253,1254,1254,1253,104
|
|
20231006,115800,125077623,1254,1256,1256,1254,105
|
|
20231006,115700,124945943,1256,1256,1256,1256,4
|
|
20231006,115600,124940919,1256,1255,1256,1253,305
|
|
20231006,115500,124558439,1256,1256,1256,1256,4
|
|
20231006,115400,124553415,1256,1256,1256,1256,5
|
|
20231006,115300,124547135,1256,1256,1257,1256,305
|
|
20231006,115200,124164054,1256,1256,1256,1256,4
|
|
20231006,115100,124159030,1256,1256,1256,1256,13
|
|
20231006,115000,124142702,1256,1256,1256,1256,6
|
|
20231006,114900,124135166,1256,1256,1256,1256,4
|
|
20231006,114800,124130142,1256,1256,1256,1256,4
|
|
20231006,114700,124125118,1256,1256,1256,1256,5
|
|
20231006,114600,124118838,1256,1256,1256,1256,4
|
|
20231006,114500,124113814,1256,1256,1256,1256,4
|
|
20231006,114400,124108790,1256,1256,1256,1256,5
|
|
20231006,114300,124102510,1256,1256,1256,1256,4
|
|
20231006,114200,124097486,1256,1256,1256,1256,4
|
|
20231006,114100,124092462,1256,1255,1256,1255,4
|
|
20231006,114000,124087439,1255,1254,1255,1254,5
|
|
20231006,113900,124081168,1252,1255,1255,1252,6
|
|
20231006,113800,124073643,1255,1255,1255,1255,4
|
|
20231006,113700,124068623,1256,1254,1256,1254,129
|
|
20231006,113600,123906849,1256,1256,1256,1256,5
|
|
20231006,113500,123900569,1256,1256,1256,1256,4
|
|
20231006,113400,123895545,1256,1256,1256,1256,5
|
|
20231006,113300,123889265,1256,1256,1256,1256,5
|
|
20231006,113200,123882985,1256,1256,1256,1256,4
|
|
20231006,113100,123877961,1256,1256,1256,1256,4
|
|
20231006,113000,123872937,1256,1256,1256,1256,4
|
|
20231006,112900,123867913,1256,1256,1256,1256,5
|
|
20231006,112800,123861633,1256,1256,1256,1256,4
|
|
20231006,112700,123856609,1256,1256,1256,1256,4
|
|
20231006,112600,123851585,1256,1256,1256,1256,5
|
|
20231006,112500,123845305,1256,1256,1256,1256,4
|
|
20231006,112400,123840281,1253,1256,1256,1253,5
|
|
20231006,112300,123834004,1256,1256,1256,1256,4
|
|
20231006,112200,123828980,1256,1256,1256,1256,5
|
|
20231006,112100,123822700,1256,1256,1256,1256,4
|
|
20231006,112000,123817676,1256,1255,1256,1255,4
|
|
20231006,111900,123812654,1256,1256,1256,1256,5
|
|
20231006,111800,123806374,1256,1256,1256,1256,5
|
|
20231006,111700,123800094,1256,1253,1256,1253,46
|
|
20231006,111600,123742444,1256,1256,1256,1256,4
|
|
20231006,111500,123737420,1256,1256,1256,1256,5
|
|
20231006,111400,123731140,1256,1250,1256,1250,52
|
|
20231006,111300,123665840,1250,1257,1257,1250,1442
|
|
20231006,111200,121862801,1257,1257,1257,1257,5
|
|
20231006,111100,121856516,1257,1257,1257,1257,4
|
|
20231006,111000,121851488,1257,1257,1257,1257,4
|
|
20231006,110900,121846460,1257,1257,1257,1257,4
|
|
20231006,110800,121841432,1257,1257,1257,1257,5
|
|
20231006,110700,121835147,1257,1256,1257,1254,1304
|
|
20231006,110600,120199295,1255,1257,1257,1255,204
|
|
20231006,110500,119943157,1257,1257,1257,1257,5
|
|
20231006,110400,119936872,1257,1257,1257,1257,367
|
|
20231006,110300,119475553,1257,1257,1257,1257,58
|
|
20231006,110200,119402647,1257,1256,1257,1256,15
|
|
20231006,110100,119383793,1256,1256,1256,1256,95
|
|
20231006,110000,119264473,1255,1254,1256,1253,767
|
|
20231006,105900,118302632,1254,1253,1254,1253,264
|
|
20231006,105800,117971636,1251,1254,1254,1251,472
|
|
20231006,105700,117380016,1254,1249,1254,1249,116
|
|
20231006,105600,117235064,1248,1246,1259,1246,2506
|
|
20231006,105500,114103598,1244,1237,1247,1237,2860
|
|
20231006,105400,110549344,1241,1247,1256,1241,9358
|
|
20231006,105300,98886646,1200,1200,1200,1200,0
|
|
20231006,105200,98886646,1200,1275,1275,1200,10402
|
|
20231006,105100,86051185,1275,1275,1275,1275,20
|
|
20231006,105000,86025685,1275,1275,1275,1275,4
|
|
20231006,104900,86020585,1275,1275,1275,1275,4
|
|
20231006,104800,86015485,1275,1275,1275,1275,4
|
|
20231006,104700,86010385,1275,1275,1275,1275,5
|
|
20231006,104600,86004010,1275,1275,1275,1275,4
|
|
20231006,104500,85998910,1275,1275,1275,1275,4
|
|
20231006,104400,85993810,1275,1275,1275,1275,5
|
|
20231006,104300,85987435,1275,1275,1275,1275,5
|
|
20231006,104200,85981060,1275,1275,1275,1275,4
|
|
20231006,104100,85975960,1275,1275,1275,1275,4
|
|
20231006,104000,85970860,1275,1277,1277,1275,15
|
|
20231006,103900,85951725,1277,1277,1277,1277,4
|
|
20231006,103800,85946617,1277,1277,1277,1277,4
|
|
20231006,103700,85941509,1277,1277,1277,1277,5
|
|
20231006,103600,85935124,1277,1277,1277,1277,4
|
|
20231006,103500,85930016,1277,1277,1277,1277,4
|
|
20231006,103400,85924908,1277,1277,1277,1277,4
|
|
20231006,103300,85919800,1278,1278,1278,1278,5
|
|
20231006,103200,85913410,1274,1273,1274,1273,54
|
|
20231006,103100,85844618,1273,1273,1273,1273,4
|
|
20231006,103000,85839526,1273,1273,1273,1273,4
|
|
20231006,102900,85834434,1271,1271,1271,1271,0
|
|
20231006,102800,85834434,1271,1271,1271,1271,0
|
|
20231006,102700,85834434,1271,1273,1273,1271,37
|
|
20231006,102600,85787403,1273,1273,1273,1273,10
|
|
20231006,102500,85774673,1272,1271,1272,1271,16
|
|
20231006,102400,85754327,1271,1271,1271,1271,0
|
|
20231006,102300,85754327,1271,1271,1271,1271,10
|
|
20231006,102200,85741617,1271,1271,1271,1271,20
|
|
20231006,102100,85716197,1271,1271,1271,1271,0
|
|
20231006,102000,85716197,1271,1271,1271,1271,9
|
|
20231006,101900,85704758,1271,1271,1271,1271,0
|
|
20231006,101800,85704758,1271,1271,1271,1271,5
|
|
20231006,101700,85698403,1271,1271,1271,1271,5
|
|
20231006,101600,85692048,1271,1271,1271,1271,0
|
|
20231006,101500,85692048,1271,1271,1271,1271,135
|
|
20231006,101400,85520463,1271,1271,1271,1271,0
|
|
20231006,101300,85520463,1271,1271,1271,1271,4
|
|
20231006,101200,85515379,1270,1275,1275,1270,3000
|
|
20231006,101100,81705128,1278,1278,1278,1278,0
|
|
20231006,101000,81705128,1278,1278,1278,1278,236
|
|
20231006,100900,81403520,1279,1279,1279,1279,397
|
|
20231006,100800,80895757,1279,1280,1280,1279,79
|
|
20231006,100700,80794657,1279,1279,1279,1279,9
|
|
20231006,100600,80783146,1278,1279,1280,1278,629
|
|
20231006,100500,79978336,1278,1278,1278,1278,70
|
|
20231006,100400,79888876,1275,1275,1275,1275,0
|
|
20231006,100300,79888876,1275,1275,1275,1275,0
|
|
20231006,100200,79888876,1275,1275,1275,1275,0
|
|
20231006,100100,79888876,1275,1275,1275,1275,17286
|
|
20231006,100000,57849226,1278,1278,1278,1278,548
|
|
20231006,095900,57148882,1278,1278,1278,1278,2200
|
|
20231006,095800,54337282,1277,1277,1277,1277,1453
|
|
20231006,095700,52481801,1275,1275,1275,1275,80
|
|
20231006,095600,52379801,1275,1275,1275,1275,0
|
|
20231006,095500,52379801,1275,1275,1275,1275,5000
|
|
20231006,095400,46004801,1278,1274,1278,1274,1623
|
|
20231006,095300,43933871,1276,1274,1276,1274,1468
|
|
20231006,095200,42062915,1274,1272,1274,1272,1243
|
|
20231006,095100,40480710,1272,1269,1272,1269,598
|
|
20231006,095000,39721234,1269,1269,1269,1269,173
|
|
20231006,094900,39501697,1266,1269,1269,1266,800
|
|
20231006,094800,38488894,1270,1270,1270,1270,0
|
|
20231006,094700,38488894,1270,1270,1270,1270,0
|
|
20231006,094600,38488894,1270,1270,1270,1270,0
|
|
20231006,094500,38488894,1270,1270,1270,1270,0
|
|
20231006,094400,38488894,1270,1269,1270,1269,108
|
|
20231006,094300,38351752,1270,1270,1270,1270,0
|
|
20231006,094200,38351752,1270,1269,1270,1269,101
|
|
20231006,094100,38223582,1269,1269,1269,1269,0
|
|
20231006,094000,38223582,1269,1269,1269,1269,1231
|
|
20231006,093900,36661443,1269,1269,1269,1269,1
|
|
20231006,093800,36660174,1270,1270,1270,1270,0
|
|
20231006,093700,36660174,1270,1270,1270,1270,0
|
|
20231006,093600,36660174,1270,1270,1270,1270,0
|
|
20231006,093500,36660174,1270,1269,1270,1264,906
|
|
20231006,093400,35510363,1268,1265,1268,1265,3427
|
|
20231006,093300,31167327,1267,1265,1267,1265,1660
|
|
20231006,093200,29065323,1264,1262,1265,1262,1501
|
|
20231006,093100,27169008,1262,1261,1262,1261,1001
|
|
20231006,093000,25906246,1260,1260,1260,1260,0
|
|
20231006,092900,25906246,1260,1259,1260,1259,534
|
|
20231006,092800,25233906,1260,1260,1260,1260,0
|
|
20231006,092700,25233906,1260,1260,1260,1260,0
|
|
20231006,092600,25233906,1260,1260,1260,1260,0
|
|
20231006,092500,25233906,1260,1260,1260,1260,1
|
|
20231006,092400,25232646,1252,1266,1266,1252,131
|
|
20231006,092300,25068446,1253,1267,1267,1253,1140
|
|
20231006,092200,23625498,1266,1263,1266,1263,2729
|
|
20231006,092100,20173832,1258,1260,1263,1258,2979
|
|
20231006,092000,16416220,1258,1258,1259,1258,609
|
|
20231006,091900,15650059,1258,1258,1258,1258,500
|
|
20231006,091800,15021059,1258,1258,1258,1258,413
|
|
20231006,091700,14501505,1258,1258,1258,1258,2500
|
|
20231006,091600,11356505,1257,1256,1257,1256,90
|
|
20231006,091500,11243395,1257,1256,1257,1255,124
|
|
20231006,091400,11087577,1259,1259,1259,1259,0
|
|
20231006,091300,11087577,1259,1252,1259,1190,8996
|
|
20231006,091200,178923,1261,1261,1261,1261,0
|
|
20231006,091100,178923,1261,1261,1261,1261,1
|
|
20231006,091000,177662,1263,1263,1263,1263,0
|
|
20231006,090900,177662,1263,1263,1263,1263,0
|
|
20231006,090800,177662,1263,1263,1263,1263,0
|
|
20231006,090700,177662,1263,1263,1263,1263,0
|
|
20231006,090600,177662,1263,1263,1263,1263,0
|
|
20231006,090500,177662,1263,1263,1263,1263,0
|
|
20231006,090400,177662,1263,1263,1263,1263,0
|
|
20231006,090300,177662,1263,1263,1263,1263,0
|
|
20231006,090200,177662,1263,1263,1263,1263,6
|
|
20231006,090100,170084,1264,1255,1264,1255,10
|
|
20231006,090000,157500,1250,1250,1250,1250,126
|