658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,195500,78495288,1696,1696,1696,1696,1220
|
|
20231006,195400,78495288,1696,1696,1696,1696,0
|
|
20231006,195300,78495288,1696,1696,1696,1696,0
|
|
20231006,195200,78495288,1696,1696,1696,1696,0
|
|
20231006,195100,78495288,1696,1696,1696,1696,0
|
|
20231006,195000,78495288,1696,1696,1696,1696,0
|
|
20231006,194900,78495288,1696,1696,1696,1696,0
|
|
20231006,194800,78495288,1696,1696,1696,1696,0
|
|
20231006,194700,78495288,1696,1696,1696,1696,0
|
|
20231006,194600,78495288,1696,1696,1696,1696,0
|
|
20231006,194500,78495288,1696,1696,1696,1696,0
|
|
20231006,194400,78495288,1696,1696,1696,1696,0
|
|
20231006,194300,78495288,1696,1696,1696,1696,0
|
|
20231006,194200,78495288,1696,1696,1696,1696,0
|
|
20231006,194100,78495288,1696,1696,1696,1696,0
|
|
20231006,194000,78495288,1696,1696,1696,1696,0
|
|
20231006,193900,78495288,1696,1696,1696,1696,0
|
|
20231006,193800,78495288,1696,1696,1696,1696,0
|
|
20231006,193700,78495288,1696,1696,1696,1696,0
|
|
20231006,193600,78495288,1696,1696,1696,1696,0
|
|
20231006,193500,78495288,1696,1696,1696,1696,0
|
|
20231006,193400,78495288,1696,1696,1696,1696,0
|
|
20231006,193300,78495288,1696,1696,1696,1696,0
|
|
20231006,193200,78495288,1696,1696,1696,1696,0
|
|
20231006,193100,78495288,1696,1696,1696,1696,0
|
|
20231006,193000,78495288,1696,1696,1696,1696,0
|
|
20231006,192900,78495288,1696,1696,1696,1696,0
|
|
20231006,192800,78495288,1696,1696,1696,1696,0
|
|
20231006,192700,78495288,1696,1696,1696,1696,0
|
|
20231006,192600,78495288,1696,1696,1696,1696,0
|
|
20231006,192500,78495288,1696,1696,1696,1696,1220
|
|
20231006,192400,78495288,1696,1696,1696,1696,0
|
|
20231006,192300,78495288,1696,1696,1696,1696,0
|
|
20231006,192200,78495288,1696,1696,1696,1696,0
|
|
20231006,192100,78495288,1696,1696,1696,1696,0
|
|
20231006,192000,78495288,1696,1696,1696,1696,0
|
|
20231006,191900,78495288,1696,1696,1696,1696,0
|
|
20231006,191800,78495288,1696,1696,1696,1696,0
|
|
20231006,191700,78495288,1696,1696,1696,1696,0
|
|
20231006,191600,78495288,1696,1696,1696,1696,0
|
|
20231006,191500,78495288,1696,1696,1696,1696,0
|
|
20231006,191400,78495288,1696,1696,1696,1696,0
|
|
20231006,191300,78495288,1696,1696,1696,1696,0
|
|
20231006,191200,78495288,1696,1696,1696,1696,0
|
|
20231006,191100,78495288,1696,1696,1696,1696,0
|
|
20231006,191000,78495288,1696,1696,1696,1696,0
|
|
20231006,190900,78495288,1696,1696,1696,1696,0
|
|
20231006,190800,78495288,1696,1696,1696,1696,0
|
|
20231006,190700,78495288,1696,1696,1696,1696,0
|
|
20231006,190600,78495288,1696,1696,1696,1696,0
|
|
20231006,190500,78495288,1696,1696,1696,1696,0
|
|
20231006,190400,78495288,1696,1696,1696,1696,0
|
|
20231006,190300,78495288,1696,1696,1696,1696,0
|
|
20231006,190200,78495288,1696,1696,1696,1696,0
|
|
20231006,190100,78495288,1696,1696,1696,1696,0
|
|
20231006,190000,78495288,1696,1696,1696,1696,0
|
|
20231006,185900,78495288,1696,1696,1696,1696,0
|
|
20231006,185800,78495288,1696,1696,1696,1696,0
|
|
20231006,185700,78495288,1696,1696,1696,1696,0
|
|
20231006,185600,78495288,1696,1696,1696,1696,0
|
|
20231006,185500,78495288,1696,1696,1696,1696,1220
|
|
20231006,185400,78495288,1696,1696,1696,1696,0
|
|
20231006,185300,78495288,1696,1696,1696,1696,0
|
|
20231006,185200,78495288,1696,1696,1696,1696,0
|
|
20231006,185100,78495288,1696,1696,1696,1696,0
|
|
20231006,185000,78495288,1696,1696,1696,1696,0
|
|
20231006,184900,78495288,1696,1696,1696,1696,0
|
|
20231006,184800,78495288,1696,1696,1696,1696,0
|
|
20231006,184700,78495288,1696,1696,1696,1696,0
|
|
20231006,184600,78495288,1696,1696,1696,1696,0
|
|
20231006,184500,78495288,1696,1696,1696,1696,0
|
|
20231006,184400,78495288,1696,1696,1696,1696,0
|
|
20231006,184300,78495288,1696,1696,1696,1696,0
|
|
20231006,184200,78495288,1696,1696,1696,1696,0
|
|
20231006,184100,78495288,1696,1696,1696,1696,0
|
|
20231006,184000,78495288,1696,1696,1696,1696,0
|
|
20231006,183900,78495288,1696,1696,1696,1696,0
|
|
20231006,183800,78495288,1696,1696,1696,1696,0
|
|
20231006,183700,78495288,1696,1696,1696,1696,0
|
|
20231006,183600,78495288,1696,1696,1696,1696,0
|
|
20231006,183500,78495288,1696,1696,1696,1696,0
|
|
20231006,183400,78495288,1696,1696,1696,1696,0
|
|
20231006,183300,78495288,1696,1696,1696,1696,0
|
|
20231006,183200,78495288,1696,1696,1696,1696,0
|
|
20231006,183100,78495288,1696,1696,1696,1696,0
|
|
20231006,183000,78495288,1696,1696,1696,1696,0
|
|
20231006,182900,78495288,1696,1696,1696,1696,0
|
|
20231006,182800,78495288,1696,1696,1696,1696,0
|
|
20231006,182700,78495288,1696,1696,1696,1696,0
|
|
20231006,182600,78495288,1696,1696,1696,1696,0
|
|
20231006,182500,78495288,1696,1696,1696,1696,1220
|
|
20231006,182400,78495288,1696,1696,1696,1696,0
|
|
20231006,182300,78495288,1696,1696,1696,1696,0
|
|
20231006,182200,78495288,1696,1696,1696,1696,0
|
|
20231006,182100,78495288,1696,1696,1696,1696,0
|
|
20231006,182000,78495288,1696,1696,1696,1696,0
|
|
20231006,181900,78495288,1696,1696,1696,1696,0
|
|
20231006,181800,78495288,1696,1696,1696,1696,0
|
|
20231006,181700,78495288,1696,1696,1696,1696,0
|
|
20231006,181600,78495288,1696,1696,1696,1696,0
|
|
20231006,181500,78495288,1696,1696,1696,1696,0
|
|
20231006,181400,78495288,1696,1696,1696,1696,0
|
|
20231006,181300,78495288,1696,1696,1696,1696,0
|
|
20231006,181200,78495288,1696,1696,1696,1696,0
|
|
20231006,181100,78495288,1696,1696,1696,1696,0
|
|
20231006,181000,78495288,1696,1696,1696,1696,0
|
|
20231006,180900,78495288,1696,1696,1696,1696,0
|
|
20231006,180800,78495288,1696,1696,1696,1696,0
|
|
20231006,180700,78495288,1696,1696,1696,1696,0
|
|
20231006,180600,78495288,1696,1696,1696,1696,0
|
|
20231006,180500,78495288,1696,1696,1696,1696,0
|
|
20231006,180400,78495288,1696,1696,1696,1696,0
|
|
20231006,180300,78495288,1696,1696,1696,1696,0
|
|
20231006,180200,78495288,1696,1696,1696,1696,0
|
|
20231006,180100,78495288,1696,1696,1696,1696,0
|
|
20231006,180000,78495288,1696,1696,1696,1696,0
|
|
20231006,175900,78495288,1696,1696,1696,1696,0
|
|
20231006,175800,78495288,1696,1696,1696,1696,0
|
|
20231006,175700,78495288,1696,1696,1696,1696,0
|
|
20231006,175600,78495288,1696,1696,1696,1696,0
|
|
20231006,175500,78495288,1696,1696,1696,1696,1220
|
|
20231006,175400,78495288,1696,1696,1696,1696,0
|
|
20231006,175300,78495288,1696,1696,1696,1696,0
|
|
20231006,175200,78495288,1696,1696,1696,1696,0
|
|
20231006,175100,78495288,1696,1696,1696,1696,0
|
|
20231006,175000,78495288,1696,1696,1696,1696,0
|
|
20231006,174900,78495288,1696,1696,1696,1696,0
|
|
20231006,174800,78495288,1696,1696,1696,1696,0
|
|
20231006,174700,78495288,1696,1696,1696,1696,0
|
|
20231006,174600,78495288,1696,1696,1696,1696,0
|
|
20231006,174500,78495288,1696,1696,1696,1696,0
|
|
20231006,174400,78495288,1696,1696,1696,1696,0
|
|
20231006,174300,78495288,1696,1696,1696,1696,0
|
|
20231006,174200,78495288,1696,1696,1696,1696,0
|
|
20231006,174100,78495288,1696,1696,1696,1696,0
|
|
20231006,174000,78495288,1696,1696,1696,1696,0
|
|
20231006,173900,78495288,1696,1696,1696,1696,0
|
|
20231006,173800,78495288,1696,1696,1696,1696,0
|
|
20231006,173700,78495288,1696,1696,1696,1696,0
|
|
20231006,173600,78495288,1696,1696,1696,1696,0
|
|
20231006,173500,78495288,1696,1696,1696,1696,0
|
|
20231006,173400,78495288,1696,1696,1696,1696,0
|
|
20231006,173300,78495288,1696,1696,1696,1696,0
|
|
20231006,173200,78495288,1696,1696,1696,1696,0
|
|
20231006,173100,78495288,1696,1696,1696,1696,0
|
|
20231006,173000,78495288,1696,1696,1696,1696,0
|
|
20231006,172900,78495288,1696,1696,1696,1696,0
|
|
20231006,172800,78495288,1696,1696,1696,1696,0
|
|
20231006,172700,78495288,1696,1696,1696,1696,0
|
|
20231006,172600,78495288,1696,1696,1696,1696,0
|
|
20231006,172500,78495288,1696,1696,1696,1696,1220
|
|
20231006,172400,78495288,1696,1696,1696,1696,0
|
|
20231006,172300,78495288,1696,1696,1696,1696,0
|
|
20231006,172200,78495288,1696,1696,1696,1696,0
|
|
20231006,172100,78495288,1696,1696,1696,1696,0
|
|
20231006,172000,78495288,1696,1696,1696,1696,0
|
|
20231006,171900,78495288,1696,1696,1696,1696,0
|
|
20231006,171800,78495288,1696,1696,1696,1696,0
|
|
20231006,171700,78495288,1696,1696,1696,1696,0
|
|
20231006,171600,78495288,1696,1696,1696,1696,0
|
|
20231006,171500,78495288,1696,1696,1696,1696,0
|
|
20231006,171400,78495288,1696,1696,1696,1696,0
|
|
20231006,171300,78495288,1696,1696,1696,1696,0
|
|
20231006,171200,78495288,1696,1696,1696,1696,0
|
|
20231006,171100,78495288,1696,1696,1696,1696,0
|
|
20231006,171000,78495288,1696,1696,1696,1696,0
|
|
20231006,170900,78495288,1696,1696,1696,1696,0
|
|
20231006,170800,78495288,1696,1696,1696,1696,0
|
|
20231006,170700,78495288,1696,1696,1696,1696,0
|
|
20231006,170600,78495288,1696,1696,1696,1696,0
|
|
20231006,170500,78495288,1696,1696,1696,1696,0
|
|
20231006,170400,78495288,1696,1696,1696,1696,0
|
|
20231006,170300,78495288,1696,1696,1696,1696,0
|
|
20231006,170200,78495288,1696,1696,1696,1696,0
|
|
20231006,170100,78495288,1696,1696,1696,1696,0
|
|
20231006,170000,78495288,1696,1696,1696,1696,0
|
|
20231006,165900,78495288,1696,1696,1696,1696,0
|
|
20231006,165800,78495288,1696,1696,1696,1696,0
|
|
20231006,165700,78495288,1696,1696,1696,1696,0
|
|
20231006,165600,78495288,1696,1696,1696,1696,0
|
|
20231006,165500,78495288,1696,1696,1696,1696,1220
|
|
20231006,165400,78495288,1696,1696,1696,1696,0
|
|
20231006,165300,78495288,1696,1696,1696,1696,0
|
|
20231006,165200,78495288,1696,1696,1696,1696,0
|
|
20231006,165100,78495288,1696,1696,1696,1696,0
|
|
20231006,165000,78495288,1696,1696,1696,1696,0
|
|
20231006,164900,78495288,1696,1696,1696,1696,0
|
|
20231006,164800,78495288,1696,1696,1696,1696,0
|
|
20231006,164700,78495288,1696,1696,1696,1696,0
|
|
20231006,164600,78495288,1696,1696,1696,1696,0
|
|
20231006,164500,78495288,1696,1696,1696,1696,0
|
|
20231006,164400,78495288,1696,1696,1696,1696,0
|
|
20231006,164300,78495288,1696,1696,1696,1696,0
|
|
20231006,164200,78495288,1696,1696,1696,1696,0
|
|
20231006,164100,78495288,1696,1696,1696,1696,0
|
|
20231006,164000,78495288,1696,1696,1696,1696,0
|
|
20231006,163900,78495288,1696,1696,1696,1696,0
|
|
20231006,163800,78495288,1696,1696,1696,1696,0
|
|
20231006,163700,78495288,1696,1696,1696,1696,0
|
|
20231006,163600,78495288,1696,1696,1696,1696,0
|
|
20231006,163500,78495288,1696,1696,1696,1696,0
|
|
20231006,163400,78495288,1696,1696,1696,1696,0
|
|
20231006,163300,78495288,1696,1696,1696,1696,0
|
|
20231006,163200,78495288,1696,1696,1696,1696,0
|
|
20231006,163100,78495288,1696,1696,1696,1696,0
|
|
20231006,163000,78495288,1696,1696,1696,1696,0
|
|
20231006,162900,78495288,1696,1696,1696,1696,0
|
|
20231006,162800,78495288,1696,1696,1696,1696,0
|
|
20231006,162700,78495288,1696,1696,1696,1696,0
|
|
20231006,162600,78495288,1696,1696,1696,1696,0
|
|
20231006,162500,78495288,1696,1696,1696,1696,1220
|
|
20231006,162400,78495288,1696,1696,1696,1696,0
|
|
20231006,162300,78495288,1696,1696,1696,1696,0
|
|
20231006,162200,78495288,1696,1696,1696,1696,0
|
|
20231006,162100,78495288,1696,1696,1696,1696,0
|
|
20231006,162000,78495288,1696,1696,1696,1696,0
|
|
20231006,161900,78495288,1696,1696,1696,1696,0
|
|
20231006,161800,78495288,1696,1696,1696,1696,0
|
|
20231006,161700,78495288,1696,1696,1696,1696,0
|
|
20231006,161600,78495288,1696,1696,1696,1696,0
|
|
20231006,161500,78495288,1696,1696,1696,1696,0
|
|
20231006,161400,78495288,1696,1696,1696,1696,0
|
|
20231006,161300,78495288,1696,1696,1696,1696,0
|
|
20231006,161200,78495288,1696,1696,1696,1696,0
|
|
20231006,161100,78495288,1696,1696,1696,1696,0
|
|
20231006,161000,78495288,1696,1696,1696,1696,0
|
|
20231006,160900,78495288,1696,1696,1696,1696,0
|
|
20231006,160800,78495288,1696,1696,1696,1696,0
|
|
20231006,160700,78495288,1696,1696,1696,1696,0
|
|
20231006,160600,78495288,1696,1696,1696,1696,0
|
|
20231006,160500,78495288,1696,1696,1696,1696,0
|
|
20231006,160400,78495288,1696,1696,1696,1696,0
|
|
20231006,160300,78495288,1696,1696,1696,1696,0
|
|
20231006,160200,78495288,1696,1696,1696,1696,0
|
|
20231006,160100,78495288,1696,1696,1696,1696,0
|
|
20231006,160000,78495288,1696,1696,1696,1696,0
|
|
20231006,155900,78495288,1696,1696,1696,1696,0
|
|
20231006,155800,78495288,1696,1696,1696,1696,0
|
|
20231006,155700,78495288,1696,1696,1696,1696,0
|
|
20231006,155600,78495288,1696,1696,1696,1696,0
|
|
20231006,155500,78495288,1696,1696,1696,1696,1220
|
|
20231006,155400,78495288,1696,1696,1696,1696,0
|
|
20231006,155300,78495288,1696,1696,1696,1696,0
|
|
20231006,155200,78495288,1696,1696,1696,1696,0
|
|
20231006,155100,78495288,1696,1696,1696,1696,0
|
|
20231006,155000,78495288,1696,1696,1696,1696,0
|
|
20231006,154900,78495288,1696,1696,1696,1696,0
|
|
20231006,154800,78495288,1696,1696,1696,1696,0
|
|
20231006,154700,78495288,1696,1696,1696,1696,0
|
|
20231006,154600,78495288,1696,1696,1696,1696,0
|
|
20231006,154500,78495288,1696,1696,1696,1696,0
|
|
20231006,154400,78495288,1696,1696,1696,1696,0
|
|
20231006,154300,78495288,1696,1696,1696,1696,0
|
|
20231006,154200,78495288,1696,1696,1696,1696,0
|
|
20231006,154100,78495288,1696,1696,1696,1696,0
|
|
20231006,154000,78495288,1696,1696,1696,1696,0
|
|
20231006,153900,78495288,1696,1696,1696,1696,0
|
|
20231006,153800,78495288,1696,1696,1696,1696,0
|
|
20231006,153700,78495288,1696,1696,1696,1696,0
|
|
20231006,153600,78495288,1696,1696,1696,1696,0
|
|
20231006,153500,78495288,1696,1696,1696,1696,0
|
|
20231006,153400,78495288,1696,1696,1696,1696,0
|
|
20231006,153300,78495288,1696,1696,1696,1696,0
|
|
20231006,153200,78495288,1696,1696,1696,1696,0
|
|
20231006,153100,78495288,1696,1696,1696,1696,0
|
|
20231006,153000,78495288,1696,1696,1696,1696,1220
|
|
20231006,152900,76426168,1696,1696,1696,1696,0
|
|
20231006,152800,76426168,1696,1696,1696,1696,0
|
|
20231006,152700,76426168,1696,1696,1696,1696,0
|
|
20231006,152600,76426168,1696,1696,1696,1696,0
|
|
20231006,152500,76426168,1696,1696,1696,1696,0
|
|
20231006,152400,76426168,1696,1696,1696,1696,0
|
|
20231006,152300,76426168,1696,1696,1696,1696,0
|
|
20231006,152200,76426168,1696,1696,1696,1696,0
|
|
20231006,152100,76426168,1696,1696,1696,1696,0
|
|
20231006,152000,76426168,1696,1696,1696,1696,0
|
|
20231006,151900,76426168,1696,1696,1696,1696,0
|
|
20231006,151800,76426168,1696,1696,1696,1681,369
|
|
20231006,151700,75805249,1680,1697,1697,1680,1359
|
|
20231006,151600,73520650,1698,1699,1699,1698,24
|
|
20231006,151500,73479875,1699,1699,1699,1699,4
|
|
20231006,151400,73473079,1699,1699,1699,1699,12
|
|
20231006,151300,73452691,1699,1699,1699,1699,3
|
|
20231006,151200,73447594,1699,1699,1699,1699,3
|
|
20231006,151100,73442497,1699,1699,1699,1699,4
|
|
20231006,151000,73435701,1698,1700,1701,1698,390
|
|
20231006,150900,72772706,1701,1701,1701,1701,3
|
|
20231006,150800,72767603,1703,1703,1703,1703,3
|
|
20231006,150700,72762494,1698,1698,1698,1698,47
|
|
20231006,150600,72682688,1698,1698,1698,1698,3
|
|
20231006,150500,72677594,1698,1698,1698,1698,3
|
|
20231006,150400,72672500,1698,1698,1698,1698,4
|
|
20231006,150300,72665708,1698,1698,1698,1698,143
|
|
20231006,150200,72422894,1703,1703,1703,1703,3
|
|
20231006,150100,72417785,1703,1703,1703,1703,3
|
|
20231006,150000,72412676,1703,1703,1703,1703,4
|
|
20231006,145900,72405864,1703,1703,1703,1703,5
|
|
20231006,145800,72397349,1703,1703,1703,1703,7
|
|
20231006,145700,72385428,1703,1703,1703,1703,3
|
|
20231006,145600,72380319,1703,1703,1703,1703,62
|
|
20231006,145500,72274733,1704,1704,1704,1704,3
|
|
20231006,145400,72269621,1704,1704,1704,1704,3
|
|
20231006,145300,72264509,1704,1704,1704,1704,4
|
|
20231006,145200,72257693,1681,1705,1705,1681,1543
|
|
20231006,145100,69654389,1706,1706,1706,1706,3
|
|
20231006,145000,69649271,1706,1706,1706,1706,3
|
|
20231006,144900,69644153,1698,1707,1707,1698,104
|
|
20231006,144800,69467269,1707,1707,1707,1707,3
|
|
20231006,144700,69462148,1707,1707,1707,1707,53
|
|
20231006,144600,69371677,1707,1707,1707,1707,3
|
|
20231006,144500,69366556,1707,1707,1707,1707,4
|
|
20231006,144400,69359728,1707,1707,1707,1707,4
|
|
20231006,144300,69352900,1707,1707,1707,1707,4
|
|
20231006,144200,69346072,1708,1707,1708,1707,92
|
|
20231006,144100,69189025,1707,1709,1709,1707,99
|
|
20231006,144000,69019930,1709,1709,1709,1709,3
|
|
20231006,143900,69014803,1709,1709,1709,1709,3
|
|
20231006,143800,69009676,1709,1709,1709,1709,4
|
|
20231006,143700,69002840,1709,1710,1710,1709,192
|
|
20231006,143600,68674709,1710,1710,1710,1710,3
|
|
20231006,143500,68669579,1710,1710,1710,1710,3
|
|
20231006,143400,68664449,1710,1710,1710,1710,4
|
|
20231006,143300,68657609,1708,1710,1710,1708,8
|
|
20231006,143200,68643939,1710,1710,1710,1710,3
|
|
20231006,143100,68638809,1710,1710,1710,1710,3
|
|
20231006,143000,68633679,1710,1710,1710,1710,4
|
|
20231006,142900,68626839,1710,1710,1710,1710,3
|
|
20231006,142800,68621709,1710,1710,1710,1710,3
|
|
20231006,142700,68616579,1710,1708,1710,1708,421
|
|
20231006,142600,67897112,1708,1708,1708,1708,3
|
|
20231006,142500,67891988,1708,1709,1709,1708,152
|
|
20231006,142400,67632369,1709,1709,1709,1709,933
|
|
20231006,142300,66037872,1709,1709,1709,1709,4
|
|
20231006,142200,66031036,1709,1709,1709,1709,3
|
|
20231006,142100,66025909,1709,1705,1709,1705,1379
|
|
20231006,142000,63671558,1705,1705,1705,1705,3
|
|
20231006,141900,63666443,1705,1705,1705,1705,24
|
|
20231006,141800,63625523,1705,1704,1705,1704,63
|
|
20231006,141700,63518115,1704,1703,1704,1703,183
|
|
20231006,141600,63206386,1703,1702,1703,1702,5
|
|
20231006,141500,63197872,1703,1703,1703,1703,3
|
|
20231006,141400,63192763,1703,1703,1703,1703,4
|
|
20231006,141300,63185951,1702,1703,1703,1702,4
|
|
20231006,141200,63179140,1703,1703,1703,1703,4
|
|
20231006,141100,63172328,1703,1703,1703,1703,3
|
|
20231006,141000,63167219,1703,1703,1703,1703,3
|
|
20231006,140900,63162110,1703,1703,1703,1703,3
|
|
20231006,140800,63157001,1703,1703,1703,1703,12
|
|
20231006,140700,63136565,1703,1703,1703,1703,3
|
|
20231006,140600,63131456,1703,1703,1703,1703,3
|
|
20231006,140500,63126347,1703,1703,1703,1703,3
|
|
20231006,140400,63121238,1703,1703,1703,1703,4
|
|
20231006,140300,63114426,1703,1703,1703,1703,3
|
|
20231006,140200,63109317,1703,1703,1703,1703,3
|
|
20231006,140100,63104208,1703,1702,1703,1702,54
|
|
20231006,140000,63012296,1703,1703,1703,1703,3
|
|
20231006,135900,63007187,1703,1702,1703,1702,53
|
|
20231006,135800,62916978,1703,1703,1703,1703,3
|
|
20231006,135700,62911869,1703,1703,1703,1703,4
|
|
20231006,135600,62905057,1703,1703,1703,1703,3
|
|
20231006,135500,62899948,1703,1703,1703,1703,3
|
|
20231006,135400,62894839,1703,1703,1703,1703,3
|
|
20231006,135300,62889730,1703,1703,1703,1703,4
|
|
20231006,135200,62882918,1703,1703,1703,1703,3
|
|
20231006,135100,62877809,1703,1702,1703,1702,25
|
|
20231006,135000,62835245,1702,1702,1702,1702,4
|
|
20231006,134900,62828437,1702,1702,1702,1702,3
|
|
20231006,134800,62823331,1702,1701,1702,1701,77
|
|
20231006,134700,62692351,1702,1703,1703,1702,63
|
|
20231006,134600,62585122,1703,1703,1703,1703,4
|
|
20231006,134500,62578310,1698,1698,1698,1698,69
|
|
20231006,134400,62461148,1698,1698,1698,1698,3
|
|
20231006,134300,62456054,1698,1698,1698,1698,3
|
|
20231006,134200,62450960,1698,1698,1698,1698,4
|
|
20231006,134100,62444168,1698,1698,1698,1698,3
|
|
20231006,134000,62439074,1698,1694,1698,1691,150
|
|
20231006,133900,62185391,1695,1696,1696,1695,367
|
|
20231006,133800,61563099,1698,1704,1704,1698,176
|
|
20231006,133700,61264227,1705,1705,1705,1705,3
|
|
20231006,133600,61259112,1705,1705,1705,1705,3
|
|
20231006,133500,61253997,1705,1705,1705,1705,4
|
|
20231006,133400,61247177,1698,1705,1705,1698,308
|
|
20231006,133300,60723030,1705,1704,1705,1704,31
|
|
20231006,133200,60670203,1704,1705,1705,1704,13
|
|
20231006,133100,60648048,1705,1705,1705,1705,4
|
|
20231006,133000,60641228,1704,1705,1705,1704,13
|
|
20231006,132900,60619073,1704,1704,1704,1704,388
|
|
20231006,132800,59957921,1704,1704,1704,1704,503
|
|
20231006,132700,59100809,1704,1704,1704,1704,4
|
|
20231006,132600,59093993,1704,1704,1704,1704,53
|
|
20231006,132500,59003681,1704,1704,1704,1704,3
|
|
20231006,132400,58998569,1704,1704,1704,1704,250
|
|
20231006,132300,58572569,1704,1704,1704,1704,3
|
|
20231006,132200,58567457,1704,1704,1704,1704,3
|
|
20231006,132100,58562345,1704,1704,1704,1704,3
|
|
20231006,132000,58557233,1704,1704,1704,1704,4
|
|
20231006,131900,58550417,1704,1704,1704,1704,3
|
|
20231006,131800,58545305,1704,1704,1704,1704,11
|
|
20231006,131700,58526561,1704,1704,1704,1704,4
|
|
20231006,131600,58519745,1704,1704,1704,1704,180
|
|
20231006,131500,58213025,1704,1704,1704,1704,3
|
|
20231006,131400,58207913,1704,1704,1704,1704,3
|
|
20231006,131300,58202801,1704,1704,1704,1704,4
|
|
20231006,131200,58195985,1704,1704,1704,1704,3
|
|
20231006,131100,58190873,1704,1704,1704,1704,3
|
|
20231006,131000,58185761,1704,1704,1704,1704,3
|
|
20231006,130900,58180649,1700,1704,1704,1700,335
|
|
20231006,130800,57610889,1704,1704,1704,1704,13
|
|
20231006,130700,57588737,1705,1705,1705,1705,103
|
|
20231006,130600,57413122,1705,1705,1705,1705,61
|
|
20231006,130500,57309117,1705,1705,1705,1705,4
|
|
20231006,130400,57302297,1705,1704,1705,1704,3
|
|
20231006,130300,57297184,1704,1704,1704,1704,3
|
|
20231006,130200,57292072,1704,1704,1704,1704,3
|
|
20231006,130100,57286960,1704,1704,1704,1704,4
|
|
20231006,130000,57280144,1704,1704,1704,1704,3
|
|
20231006,125900,57275032,1704,1704,1704,1704,3
|
|
20231006,125800,57269920,1705,1705,1705,1705,4
|
|
20231006,125700,57263100,1704,1705,1705,1704,65
|
|
20231006,125600,57152293,1705,1705,1705,1705,3
|
|
20231006,125500,57147178,1705,1705,1705,1705,3
|
|
20231006,125400,57142063,1704,1704,1704,1704,10
|
|
20231006,125300,57125023,1705,1705,1705,1705,3
|
|
20231006,125200,57119908,1705,1704,1705,1704,8
|
|
20231006,125100,57106270,1704,1703,1704,1703,3
|
|
20231006,125000,57101160,1705,1705,1705,1705,4
|
|
20231006,124900,57094340,1705,1705,1705,1705,3
|
|
20231006,124800,57089225,1705,1705,1705,1705,3
|
|
20231006,124700,57084110,1705,1705,1705,1705,4
|
|
20231006,124600,57077290,1705,1705,1705,1705,3
|
|
20231006,124500,57072175,1705,1705,1705,1705,3
|
|
20231006,124400,57067060,1701,1701,1701,1701,18
|
|
20231006,124300,57036442,1701,1701,1701,1701,24
|
|
20231006,124200,56995618,1700,1700,1700,1700,55
|
|
20231006,124100,56902118,1700,1700,1700,1700,3
|
|
20231006,124000,56897018,1700,1700,1700,1700,3
|
|
20231006,123900,56891918,1700,1700,1700,1700,4
|
|
20231006,123800,56885118,1700,1700,1700,1700,3
|
|
20231006,123700,56880018,1700,1700,1700,1700,3
|
|
20231006,123600,56874918,1700,1700,1700,1700,3
|
|
20231006,123500,56869818,1700,1700,1700,1700,4
|
|
20231006,123400,56863018,1700,1700,1700,1700,3
|
|
20231006,123300,56857918,1700,1700,1700,1700,161
|
|
20231006,123200,56584218,1700,1700,1700,1700,4
|
|
20231006,123100,56577418,1700,1700,1700,1700,3
|
|
20231006,123000,56572318,1700,1700,1700,1700,3
|
|
20231006,122900,56567218,1700,1699,1700,1699,5
|
|
20231006,122800,56558720,1700,1700,1700,1700,4
|
|
20231006,122700,56551920,1700,1700,1700,1700,3
|
|
20231006,122600,56546820,1700,1700,1700,1700,3
|
|
20231006,122500,56541720,1700,1700,1700,1700,3
|
|
20231006,122400,56536620,1700,1700,1700,1700,9
|
|
20231006,122300,56521320,1700,1700,1700,1700,3
|
|
20231006,122200,56516220,1700,1700,1700,1700,3
|
|
20231006,122100,56511120,1700,1700,1700,1700,4
|
|
20231006,122000,56504320,1699,1700,1700,1699,20
|
|
20231006,121900,56470337,1700,1700,1700,1700,3
|
|
20231006,121800,56465237,1700,1700,1700,1700,3
|
|
20231006,121700,56460137,1700,1700,1700,1700,4
|
|
20231006,121600,56453337,1700,1700,1700,1700,4
|
|
20231006,121500,56446537,1700,1700,1700,1699,43
|
|
20231006,121400,56373457,1700,1700,1700,1700,3
|
|
20231006,121300,56368357,1700,1700,1700,1700,4
|
|
20231006,121200,56361557,1699,1699,1699,1699,70
|
|
20231006,121100,56242627,1697,1700,1700,1697,4
|
|
20231006,121000,56235830,1700,1697,1700,1697,441
|
|
20231006,120900,55487291,1700,1700,1700,1700,3
|
|
20231006,120800,55482191,1700,1700,1700,1700,3
|
|
20231006,120700,55477091,1700,1700,1700,1700,6
|
|
20231006,120600,55466891,1700,1700,1700,1700,16
|
|
20231006,120500,55439691,1700,1698,1700,1698,556
|
|
20231006,120400,54495072,1697,1699,1699,1697,8
|
|
20231006,120300,54481490,1698,1698,1699,1698,22
|
|
20231006,120200,54444122,1700,1700,1700,1700,4
|
|
20231006,120100,54437322,1699,1700,1700,1699,48
|
|
20231006,120000,54355767,1700,1697,1700,1697,2716
|
|
20231006,115900,49743150,1696,1696,1696,1696,69
|
|
20231006,115800,49626126,1696,1696,1696,1696,95
|
|
20231006,115700,49465006,1696,1696,1696,1696,3
|
|
20231006,115600,49459918,1695,1695,1695,1695,33
|
|
20231006,115500,49403983,1695,1694,1695,1694,26
|
|
20231006,115400,49359935,1695,1695,1695,1695,3
|
|
20231006,115300,49354850,1695,1695,1695,1695,60
|
|
20231006,115200,49253150,1695,1695,1695,1695,3
|
|
20231006,115100,49248065,1694,1694,1695,1694,84
|
|
20231006,115000,49105765,1694,1695,1695,1694,19
|
|
20231006,114900,49073565,1695,1695,1695,1695,3
|
|
20231006,114800,49068480,1695,1695,1695,1695,28
|
|
20231006,114700,49021020,1695,1694,1695,1694,710
|
|
20231006,114600,47818007,1694,1693,1694,1693,592
|
|
20231006,114500,46815635,1693,1691,1693,1691,768
|
|
20231006,114400,45516779,1690,1690,1690,1690,62
|
|
20231006,114300,45411999,1690,1689,1690,1689,297
|
|
20231006,114200,44910137,1688,1688,1688,1688,24
|
|
20231006,114100,44869625,1688,1687,1688,1687,3
|
|
20231006,114000,44864562,1688,1688,1688,1688,4
|
|
20231006,113900,44857810,1688,1688,1688,1688,4
|
|
20231006,113800,44851058,1688,1688,1688,1688,11
|
|
20231006,113700,44832490,1688,1687,1688,1687,53
|
|
20231006,113600,44743076,1687,1687,1687,1687,4
|
|
20231006,113500,44736328,1684,1683,1684,1683,94
|
|
20231006,113400,44578121,1683,1683,1683,1683,3
|
|
20231006,113300,44573072,1683,1683,1683,1683,3
|
|
20231006,113200,44568023,1683,1683,1683,1683,4
|
|
20231006,113100,44561291,1683,1682,1683,1682,3
|
|
20231006,113000,44556244,1681,1681,1681,1681,18
|
|
20231006,112900,44525986,1681,1681,1681,1681,4
|
|
20231006,112800,44519262,1681,1681,1681,1681,3
|
|
20231006,112700,44514219,1681,1681,1681,1681,3
|
|
20231006,112600,44509176,1681,1681,1681,1681,58
|
|
20231006,112500,44411678,1681,1681,1681,1681,21
|
|
20231006,112400,44376377,1679,1676,1679,1676,105
|
|
20231006,112300,44200118,1676,1676,1676,1676,3
|
|
20231006,112200,44195090,1676,1676,1676,1676,3
|
|
20231006,112100,44190062,1676,1675,1676,1675,5
|
|
20231006,112000,44181683,1676,1680,1681,1676,167
|
|
20231006,111900,43901777,1685,1685,1685,1685,3
|
|
20231006,111800,43896722,1686,1685,1687,1685,1095
|
|
20231006,111700,42051484,1685,1685,1685,1685,3
|
|
20231006,111600,42046429,1685,1685,1685,1685,3
|
|
20231006,111500,42041374,1685,1685,1685,1685,3
|
|
20231006,111400,42036319,1685,1685,1685,1685,4
|
|
20231006,111300,42029579,1685,1685,1685,1685,3
|
|
20231006,111200,42024524,1685,1685,1685,1685,3
|
|
20231006,111100,42019469,1685,1685,1685,1685,3
|
|
20231006,111000,42014414,1686,1686,1686,1686,4
|
|
20231006,110900,42007670,1686,1686,1686,1686,3
|
|
20231006,110800,42002612,1686,1686,1686,1686,145
|
|
20231006,110700,41758142,1686,1686,1686,1686,4
|
|
20231006,110600,41751398,1686,1686,1686,1686,3
|
|
20231006,110500,41746340,1686,1686,1686,1686,3
|
|
20231006,110400,41741282,1686,1686,1686,1686,3
|
|
20231006,110300,41736224,1686,1686,1686,1686,4
|
|
20231006,110200,41729480,1686,1686,1686,1686,3
|
|
20231006,110100,41724422,1686,1686,1686,1686,3
|
|
20231006,110000,41719364,1686,1686,1686,1686,3
|
|
20231006,105900,41714306,1685,1683,1685,1683,39
|
|
20231006,105800,41648655,1683,1683,1683,1683,3
|
|
20231006,105700,41643606,1683,1684,1684,1683,86
|
|
20231006,105600,41498785,1684,1684,1684,1684,3
|
|
20231006,105500,41493733,1684,1684,1684,1684,5
|
|
20231006,105400,41485313,1684,1684,1684,1684,3
|
|
20231006,105300,41480261,1683,1681,1683,1681,14
|
|
20231006,105200,41456712,1681,1681,1681,1681,4
|
|
20231006,105100,41449988,1681,1681,1681,1681,3
|
|
20231006,105000,41444945,1681,1681,1681,1681,7
|
|
20231006,104900,41433178,1681,1681,1681,1681,3
|
|
20231006,104800,41428135,1681,1681,1681,1681,4
|
|
20231006,104700,41421411,1681,1681,1681,1681,3
|
|
20231006,104600,41416368,1673,1681,1681,1673,444
|
|
20231006,104500,40673530,1681,1681,1681,1681,3
|
|
20231006,104400,40668487,1682,1682,1682,1682,4
|
|
20231006,104300,40661759,1682,1682,1682,1682,3
|
|
20231006,104200,40656713,1682,1682,1682,1682,3
|
|
20231006,104100,40651667,1673,1682,1682,1673,716
|
|
20231006,104000,39453763,1682,1682,1682,1682,3
|
|
20231006,103900,39448717,1682,1682,1682,1682,4
|
|
20231006,103800,39441989,1682,1682,1682,1682,3
|
|
20231006,103700,39436943,1682,1682,1682,1682,4
|
|
20231006,103600,39430215,1682,1682,1682,1682,3
|
|
20231006,103500,39425169,1683,1683,1683,1683,3
|
|
20231006,103400,39420120,1676,1679,1679,1675,60
|
|
20231006,103300,39319447,1679,1679,1679,1679,4
|
|
20231006,103200,39312731,1679,1675,1679,1675,334
|
|
20231006,103100,38752923,1672,1675,1675,1672,403
|
|
20231006,103000,38079098,1675,1675,1675,1675,3
|
|
20231006,102900,38074073,1672,1672,1672,1672,90
|
|
20231006,102800,37923593,1672,1672,1672,1672,200
|
|
20231006,102700,37589193,1672,1672,1672,1672,0
|
|
20231006,102600,37589193,1672,1672,1672,1672,110
|
|
20231006,102500,37405273,1674,1674,1674,1674,0
|
|
20231006,102400,37405273,1674,1674,1674,1674,90
|
|
20231006,102300,37254613,1674,1674,1674,1674,0
|
|
20231006,102200,37254613,1674,1674,1674,1674,0
|
|
20231006,102100,37254613,1674,1674,1674,1674,0
|
|
20231006,102000,37254613,1674,1674,1674,1674,0
|
|
20231006,101900,37254613,1674,1674,1674,1674,0
|
|
20231006,101800,37254613,1674,1674,1674,1674,0
|
|
20231006,101700,37254613,1674,1674,1674,1674,3
|
|
20231006,101600,37249591,1675,1675,1675,1675,0
|
|
20231006,101500,37249591,1675,1675,1675,1675,32
|
|
20231006,101400,37195991,1675,1675,1675,1675,7
|
|
20231006,101300,37184266,1675,1675,1675,1675,52
|
|
20231006,101200,37097166,1675,1675,1675,1675,135
|
|
20231006,101100,36871041,1675,1675,1675,1675,110
|
|
20231006,101000,36686791,1675,1675,1675,1675,0
|
|
20231006,100900,36686791,1675,1675,1675,1675,50
|
|
20231006,100800,36603041,1669,1669,1669,1669,44
|
|
20231006,100700,36529605,1669,1669,1669,1669,0
|
|
20231006,100600,36529605,1669,1669,1669,1669,0
|
|
20231006,100500,36529605,1669,1669,1669,1669,100
|
|
20231006,100400,36362705,1669,1669,1669,1669,0
|
|
20231006,100300,36362705,1669,1669,1669,1669,3
|
|
20231006,100200,36357698,1669,1669,1669,1669,4
|
|
20231006,100100,36351022,1669,1669,1669,1669,0
|
|
20231006,100000,36351022,1669,1669,1669,1669,0
|
|
20231006,095900,36351022,1669,1669,1669,1669,0
|
|
20231006,095800,36351022,1669,1669,1669,1669,20
|
|
20231006,095700,36317642,1669,1669,1669,1669,0
|
|
20231006,095600,36317642,1669,1669,1669,1669,0
|
|
20231006,095500,36317642,1669,1669,1669,1669,350
|
|
20231006,095400,35733492,1671,1671,1671,1671,0
|
|
20231006,095300,35733492,1671,1671,1671,1671,0
|
|
20231006,095200,35733492,1671,1671,1671,1671,0
|
|
20231006,095100,35733492,1671,1671,1671,1671,0
|
|
20231006,095000,35733492,1671,1671,1671,1671,0
|
|
20231006,094900,35733492,1671,1671,1671,1671,0
|
|
20231006,094800,35733492,1671,1671,1671,1671,0
|
|
20231006,094700,35733492,1671,1671,1671,1671,0
|
|
20231006,094600,35733492,1671,1671,1671,1671,189
|
|
20231006,094500,35417673,1670,1670,1670,1670,0
|
|
20231006,094400,35417673,1670,1670,1670,1670,1
|
|
20231006,094300,35416003,1670,1670,1670,1670,97
|
|
20231006,094200,35254013,1671,1671,1671,1671,0
|
|
20231006,094100,35254013,1671,1671,1671,1671,75
|
|
20231006,094000,35128688,1671,1671,1671,1671,0
|
|
20231006,093900,35128688,1671,1677,1677,1671,1573
|
|
20231006,093800,32493346,1685,1685,1685,1685,0
|
|
20231006,093700,32493346,1685,1677,1685,1677,2
|
|
20231006,093600,32489984,1685,1685,1685,1685,0
|
|
20231006,093500,32489984,1685,1685,1685,1685,2
|
|
20231006,093400,32486614,1687,1687,1687,1687,10
|
|
20231006,093300,32469744,1691,1691,1691,1691,0
|
|
20231006,093200,32469744,1691,1676,1691,1676,520
|
|
20231006,093100,31592581,1675,1675,1675,1675,0
|
|
20231006,093000,31592581,1675,1675,1675,1675,2
|
|
20231006,092900,31589231,1675,1675,1675,1675,0
|
|
20231006,092800,31589231,1675,1675,1675,1675,3
|
|
20231006,092700,31584206,1675,1675,1675,1675,1
|
|
20231006,092600,31582531,1674,1674,1674,1674,0
|
|
20231006,092500,31582531,1674,1674,1674,1674,4
|
|
20231006,092400,31575835,1678,1678,1678,1678,0
|
|
20231006,092300,31575835,1678,1678,1678,1678,0
|
|
20231006,092200,31575835,1678,1678,1678,1678,0
|
|
20231006,092100,31575835,1678,1677,1678,1677,26
|
|
20231006,092000,31532224,1673,1673,1673,1673,0
|
|
20231006,091900,31532224,1673,1673,1673,1673,205
|
|
20231006,091800,31189259,1673,1673,1673,1673,0
|
|
20231006,091700,31189259,1673,1673,1673,1673,0
|
|
20231006,091600,31189259,1673,1673,1673,1673,0
|
|
20231006,091500,31189259,1673,1673,1673,1673,0
|
|
20231006,091400,31189259,1673,1673,1673,1673,0
|
|
20231006,091300,31189259,1673,1689,1689,1673,354
|
|
20231006,091200,30597001,1688,1688,1688,1688,0
|
|
20231006,091100,30597001,1688,1688,1688,1688,0
|
|
20231006,091000,30597001,1688,1688,1688,1688,232
|
|
20231006,090900,30205385,1683,1682,1683,1682,167
|
|
20231006,090800,29924371,1683,1683,1683,1683,0
|
|
20231006,090700,29924371,1683,1683,1683,1683,0
|
|
20231006,090600,29924371,1683,1683,1683,1683,0
|
|
20231006,090500,29924371,1683,1682,1683,1682,1050
|
|
20231006,090400,28157576,1682,1683,1683,1682,22
|
|
20231006,090300,28120551,1683,1683,1683,1683,1
|
|
20231006,090200,28118868,1682,1682,1682,1682,1
|
|
20231006,090100,28117186,1685,1666,1685,1666,5603
|
|
20231006,090000,18739324,1665,1649,1665,1649,11363
|