659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,195600,151576422,1678,1678,1678,1678,1071
|
|
20231010,195500,151576422,1678,1678,1678,1678,0
|
|
20231010,195400,151576422,1678,1678,1678,1678,0
|
|
20231010,195300,151576422,1678,1678,1678,1678,0
|
|
20231010,195200,151576422,1678,1678,1678,1678,0
|
|
20231010,195100,151576422,1678,1678,1678,1678,0
|
|
20231010,195000,151576422,1678,1678,1678,1678,0
|
|
20231010,194900,151576422,1678,1678,1678,1678,0
|
|
20231010,194800,151576422,1678,1678,1678,1678,0
|
|
20231010,194700,151576422,1678,1678,1678,1678,0
|
|
20231010,194600,151576422,1678,1678,1678,1678,0
|
|
20231010,194500,151576422,1678,1678,1678,1678,0
|
|
20231010,194400,151576422,1678,1678,1678,1678,0
|
|
20231010,194300,151576422,1678,1678,1678,1678,0
|
|
20231010,194200,151576422,1678,1678,1678,1678,0
|
|
20231010,194100,151576422,1678,1678,1678,1678,0
|
|
20231010,194000,151576422,1678,1678,1678,1678,0
|
|
20231010,193900,151576422,1678,1678,1678,1678,0
|
|
20231010,193800,151576422,1678,1678,1678,1678,0
|
|
20231010,193700,151576422,1678,1678,1678,1678,0
|
|
20231010,193600,151576422,1678,1678,1678,1678,0
|
|
20231010,193500,151576422,1678,1678,1678,1678,0
|
|
20231010,193400,151576422,1678,1678,1678,1678,0
|
|
20231010,193300,151576422,1678,1678,1678,1678,0
|
|
20231010,193200,151576422,1678,1678,1678,1678,0
|
|
20231010,193100,151576422,1678,1678,1678,1678,0
|
|
20231010,193000,151576422,1678,1678,1678,1678,0
|
|
20231010,192900,151576422,1678,1678,1678,1678,0
|
|
20231010,192800,151576422,1678,1678,1678,1678,0
|
|
20231010,192700,151576422,1678,1678,1678,1678,0
|
|
20231010,192600,151576422,1678,1678,1678,1678,1071
|
|
20231010,192500,151576422,1678,1678,1678,1678,0
|
|
20231010,192400,151576422,1678,1678,1678,1678,0
|
|
20231010,192300,151576422,1678,1678,1678,1678,0
|
|
20231010,192200,151576422,1678,1678,1678,1678,0
|
|
20231010,192100,151576422,1678,1678,1678,1678,0
|
|
20231010,192000,151576422,1678,1678,1678,1678,0
|
|
20231010,191900,151576422,1678,1678,1678,1678,0
|
|
20231010,191800,151576422,1678,1678,1678,1678,0
|
|
20231010,191700,151576422,1678,1678,1678,1678,0
|
|
20231010,191600,151576422,1678,1678,1678,1678,0
|
|
20231010,191500,151576422,1678,1678,1678,1678,0
|
|
20231010,191400,151576422,1678,1678,1678,1678,0
|
|
20231010,191300,151576422,1678,1678,1678,1678,0
|
|
20231010,191200,151576422,1678,1678,1678,1678,0
|
|
20231010,191100,151576422,1678,1678,1678,1678,0
|
|
20231010,191000,151576422,1678,1678,1678,1678,0
|
|
20231010,190900,151576422,1678,1678,1678,1678,0
|
|
20231010,190800,151576422,1678,1678,1678,1678,0
|
|
20231010,190700,151576422,1678,1678,1678,1678,0
|
|
20231010,190600,151576422,1678,1678,1678,1678,0
|
|
20231010,190500,151576422,1678,1678,1678,1678,0
|
|
20231010,190400,151576422,1678,1678,1678,1678,0
|
|
20231010,190300,151576422,1678,1678,1678,1678,0
|
|
20231010,190200,151576422,1678,1678,1678,1678,0
|
|
20231010,190100,151576422,1678,1678,1678,1678,0
|
|
20231010,190000,151576422,1678,1678,1678,1678,0
|
|
20231010,185900,151576422,1678,1678,1678,1678,0
|
|
20231010,185800,151576422,1678,1678,1678,1678,0
|
|
20231010,185700,151576422,1678,1678,1678,1678,0
|
|
20231010,185600,151576422,1678,1678,1678,1678,1071
|
|
20231010,185500,151576422,1678,1678,1678,1678,0
|
|
20231010,185400,151576422,1678,1678,1678,1678,0
|
|
20231010,185300,151576422,1678,1678,1678,1678,0
|
|
20231010,185200,151576422,1678,1678,1678,1678,0
|
|
20231010,185100,151576422,1678,1678,1678,1678,0
|
|
20231010,185000,151576422,1678,1678,1678,1678,0
|
|
20231010,184900,151576422,1678,1678,1678,1678,0
|
|
20231010,184800,151576422,1678,1678,1678,1678,0
|
|
20231010,184700,151576422,1678,1678,1678,1678,0
|
|
20231010,184600,151576422,1678,1678,1678,1678,0
|
|
20231010,184500,151576422,1678,1678,1678,1678,0
|
|
20231010,184400,151576422,1678,1678,1678,1678,0
|
|
20231010,184300,151576422,1678,1678,1678,1678,0
|
|
20231010,184200,151576422,1678,1678,1678,1678,0
|
|
20231010,184100,151576422,1678,1678,1678,1678,0
|
|
20231010,184000,151576422,1678,1678,1678,1678,0
|
|
20231010,183900,151576422,1678,1678,1678,1678,0
|
|
20231010,183800,151576422,1678,1678,1678,1678,0
|
|
20231010,183700,151576422,1678,1678,1678,1678,0
|
|
20231010,183600,151576422,1678,1678,1678,1678,0
|
|
20231010,183500,151576422,1678,1678,1678,1678,0
|
|
20231010,183400,151576422,1678,1678,1678,1678,0
|
|
20231010,183300,151576422,1678,1678,1678,1678,0
|
|
20231010,183200,151576422,1678,1678,1678,1678,0
|
|
20231010,183100,151576422,1678,1678,1678,1678,0
|
|
20231010,183000,151576422,1678,1678,1678,1678,0
|
|
20231010,182900,151576422,1678,1678,1678,1678,0
|
|
20231010,182800,151576422,1678,1678,1678,1678,0
|
|
20231010,182700,151576422,1678,1678,1678,1678,0
|
|
20231010,182600,151576422,1678,1678,1678,1678,1071
|
|
20231010,182500,151576422,1678,1678,1678,1678,0
|
|
20231010,182400,151576422,1678,1678,1678,1678,0
|
|
20231010,182300,151576422,1678,1678,1678,1678,0
|
|
20231010,182200,151576422,1678,1678,1678,1678,0
|
|
20231010,182100,151576422,1678,1678,1678,1678,0
|
|
20231010,182000,151576422,1678,1678,1678,1678,0
|
|
20231010,181900,151576422,1678,1678,1678,1678,0
|
|
20231010,181800,151576422,1678,1678,1678,1678,0
|
|
20231010,181700,151576422,1678,1678,1678,1678,0
|
|
20231010,181600,151576422,1678,1678,1678,1678,0
|
|
20231010,181500,151576422,1678,1678,1678,1678,0
|
|
20231010,181400,151576422,1678,1678,1678,1678,0
|
|
20231010,181300,151576422,1678,1678,1678,1678,0
|
|
20231010,181200,151576422,1678,1678,1678,1678,0
|
|
20231010,181100,151576422,1678,1678,1678,1678,0
|
|
20231010,181000,151576422,1678,1678,1678,1678,0
|
|
20231010,180900,151576422,1678,1678,1678,1678,0
|
|
20231010,180800,151576422,1678,1678,1678,1678,0
|
|
20231010,180700,151576422,1678,1678,1678,1678,0
|
|
20231010,180600,151576422,1678,1678,1678,1678,0
|
|
20231010,180500,151576422,1678,1678,1678,1678,0
|
|
20231010,180400,151576422,1678,1678,1678,1678,0
|
|
20231010,180300,151576422,1678,1678,1678,1678,0
|
|
20231010,180200,151576422,1678,1678,1678,1678,0
|
|
20231010,180100,151576422,1678,1678,1678,1678,0
|
|
20231010,180000,151576422,1678,1678,1678,1678,0
|
|
20231010,175900,151576422,1678,1678,1678,1678,0
|
|
20231010,175800,151576422,1678,1678,1678,1678,0
|
|
20231010,175700,151576422,1678,1678,1678,1678,0
|
|
20231010,175600,151576422,1678,1678,1678,1678,1071
|
|
20231010,175500,151576422,1678,1678,1678,1678,0
|
|
20231010,175400,151576422,1678,1678,1678,1678,0
|
|
20231010,175300,151576422,1678,1678,1678,1678,0
|
|
20231010,175200,151576422,1678,1678,1678,1678,0
|
|
20231010,175100,151576422,1678,1678,1678,1678,0
|
|
20231010,175000,151576422,1678,1678,1678,1678,0
|
|
20231010,174900,151576422,1678,1678,1678,1678,0
|
|
20231010,174800,151576422,1678,1678,1678,1678,0
|
|
20231010,174700,151576422,1678,1678,1678,1678,0
|
|
20231010,174600,151576422,1678,1678,1678,1678,0
|
|
20231010,174500,151576422,1678,1678,1678,1678,0
|
|
20231010,174400,151576422,1678,1678,1678,1678,0
|
|
20231010,174300,151576422,1678,1678,1678,1678,0
|
|
20231010,174200,151576422,1678,1678,1678,1678,0
|
|
20231010,174100,151576422,1678,1678,1678,1678,0
|
|
20231010,174000,151576422,1678,1678,1678,1678,0
|
|
20231010,173900,151576422,1678,1678,1678,1678,0
|
|
20231010,173800,151576422,1678,1678,1678,1678,0
|
|
20231010,173700,151576422,1678,1678,1678,1678,0
|
|
20231010,173600,151576422,1678,1678,1678,1678,0
|
|
20231010,173500,151576422,1678,1678,1678,1678,0
|
|
20231010,173400,151576422,1678,1678,1678,1678,0
|
|
20231010,173300,151576422,1678,1678,1678,1678,0
|
|
20231010,173200,151576422,1678,1678,1678,1678,0
|
|
20231010,173100,151576422,1678,1678,1678,1678,0
|
|
20231010,173000,151576422,1678,1678,1678,1678,0
|
|
20231010,172900,151576422,1678,1678,1678,1678,0
|
|
20231010,172800,151576422,1678,1678,1678,1678,0
|
|
20231010,172700,151576422,1678,1678,1678,1678,0
|
|
20231010,172600,151576422,1678,1678,1678,1678,1071
|
|
20231010,172500,151576422,1678,1678,1678,1678,0
|
|
20231010,172400,151576422,1678,1678,1678,1678,0
|
|
20231010,172300,151576422,1678,1678,1678,1678,0
|
|
20231010,172200,151576422,1678,1678,1678,1678,0
|
|
20231010,172100,151576422,1678,1678,1678,1678,0
|
|
20231010,172000,151576422,1678,1678,1678,1678,0
|
|
20231010,171900,151576422,1678,1678,1678,1678,0
|
|
20231010,171800,151576422,1678,1678,1678,1678,0
|
|
20231010,171700,151576422,1678,1678,1678,1678,0
|
|
20231010,171600,151576422,1678,1678,1678,1678,0
|
|
20231010,171500,151576422,1678,1678,1678,1678,0
|
|
20231010,171400,151576422,1678,1678,1678,1678,0
|
|
20231010,171300,151576422,1678,1678,1678,1678,0
|
|
20231010,171200,151576422,1678,1678,1678,1678,0
|
|
20231010,171100,151576422,1678,1678,1678,1678,0
|
|
20231010,171000,151576422,1678,1678,1678,1678,0
|
|
20231010,170900,151576422,1678,1678,1678,1678,0
|
|
20231010,170800,151576422,1678,1678,1678,1678,0
|
|
20231010,170700,151576422,1678,1678,1678,1678,0
|
|
20231010,170600,151576422,1678,1678,1678,1678,0
|
|
20231010,170500,151576422,1678,1678,1678,1678,0
|
|
20231010,170400,151576422,1678,1678,1678,1678,0
|
|
20231010,170300,151576422,1678,1678,1678,1678,0
|
|
20231010,170200,151576422,1678,1678,1678,1678,0
|
|
20231010,170100,151576422,1678,1678,1678,1678,0
|
|
20231010,170000,151576422,1678,1678,1678,1678,0
|
|
20231010,165900,151576422,1678,1678,1678,1678,0
|
|
20231010,165800,151576422,1678,1678,1678,1678,0
|
|
20231010,165700,151576422,1678,1678,1678,1678,0
|
|
20231010,165600,151576422,1678,1678,1678,1678,1071
|
|
20231010,165500,151576422,1678,1678,1678,1678,0
|
|
20231010,165400,151576422,1678,1678,1678,1678,0
|
|
20231010,165300,151576422,1678,1678,1678,1678,0
|
|
20231010,165200,151576422,1678,1678,1678,1678,0
|
|
20231010,165100,151576422,1678,1678,1678,1678,0
|
|
20231010,165000,151576422,1678,1678,1678,1678,0
|
|
20231010,164900,151576422,1678,1678,1678,1678,0
|
|
20231010,164800,151576422,1678,1678,1678,1678,0
|
|
20231010,164700,151576422,1678,1678,1678,1678,0
|
|
20231010,164600,151576422,1678,1678,1678,1678,0
|
|
20231010,164500,151576422,1678,1678,1678,1678,0
|
|
20231010,164400,151576422,1678,1678,1678,1678,0
|
|
20231010,164300,151576422,1678,1678,1678,1678,0
|
|
20231010,164200,151576422,1678,1678,1678,1678,0
|
|
20231010,164100,151576422,1678,1678,1678,1678,0
|
|
20231010,164000,151576422,1678,1678,1678,1678,0
|
|
20231010,163900,151576422,1678,1678,1678,1678,0
|
|
20231010,163800,151576422,1678,1678,1678,1678,0
|
|
20231010,163700,151576422,1678,1678,1678,1678,0
|
|
20231010,163600,151576422,1678,1678,1678,1678,0
|
|
20231010,163500,151576422,1678,1678,1678,1678,0
|
|
20231010,163400,151576422,1678,1678,1678,1678,0
|
|
20231010,163300,151576422,1678,1678,1678,1678,0
|
|
20231010,163200,151576422,1678,1678,1678,1678,0
|
|
20231010,163100,151576422,1678,1678,1678,1678,0
|
|
20231010,163000,151576422,1678,1678,1678,1678,0
|
|
20231010,162900,151576422,1678,1678,1678,1678,0
|
|
20231010,162800,151576422,1678,1678,1678,1678,0
|
|
20231010,162700,151576422,1678,1678,1678,1678,0
|
|
20231010,162600,151576422,1678,1678,1678,1678,1071
|
|
20231010,162500,151576422,1678,1678,1678,1678,0
|
|
20231010,162400,151576422,1678,1678,1678,1678,0
|
|
20231010,162300,151576422,1678,1678,1678,1678,0
|
|
20231010,162200,151576422,1678,1678,1678,1678,0
|
|
20231010,162100,151576422,1678,1678,1678,1678,0
|
|
20231010,162000,151576422,1678,1678,1678,1678,0
|
|
20231010,161900,151576422,1678,1678,1678,1678,0
|
|
20231010,161800,151576422,1678,1678,1678,1678,0
|
|
20231010,161700,151576422,1678,1678,1678,1678,0
|
|
20231010,161600,151576422,1678,1678,1678,1678,0
|
|
20231010,161500,151576422,1678,1678,1678,1678,0
|
|
20231010,161400,151576422,1678,1678,1678,1678,0
|
|
20231010,161300,151576422,1678,1678,1678,1678,0
|
|
20231010,161200,151576422,1678,1678,1678,1678,0
|
|
20231010,161100,151576422,1678,1678,1678,1678,0
|
|
20231010,161000,151576422,1678,1678,1678,1678,0
|
|
20231010,160900,151576422,1678,1678,1678,1678,0
|
|
20231010,160800,151576422,1678,1678,1678,1678,0
|
|
20231010,160700,151576422,1678,1678,1678,1678,0
|
|
20231010,160600,151576422,1678,1678,1678,1678,0
|
|
20231010,160500,151576422,1678,1678,1678,1678,0
|
|
20231010,160400,151576422,1678,1678,1678,1678,0
|
|
20231010,160300,151576422,1678,1678,1678,1678,0
|
|
20231010,160200,151576422,1678,1678,1678,1678,0
|
|
20231010,160100,151576422,1678,1678,1678,1678,0
|
|
20231010,160000,151576422,1678,1678,1678,1678,0
|
|
20231010,155900,151576422,1678,1678,1678,1678,0
|
|
20231010,155800,151576422,1678,1678,1678,1678,0
|
|
20231010,155700,151576422,1678,1678,1678,1678,0
|
|
20231010,155600,151576422,1678,1678,1678,1678,1071
|
|
20231010,155500,151576422,1678,1678,1678,1678,0
|
|
20231010,155400,151576422,1678,1678,1678,1678,0
|
|
20231010,155300,151576422,1678,1678,1678,1678,0
|
|
20231010,155200,151576422,1678,1678,1678,1678,0
|
|
20231010,155100,151576422,1678,1678,1678,1678,0
|
|
20231010,155000,151576422,1678,1678,1678,1678,0
|
|
20231010,154900,151576422,1678,1678,1678,1678,0
|
|
20231010,154800,151576422,1678,1678,1678,1678,0
|
|
20231010,154700,151576422,1678,1678,1678,1678,0
|
|
20231010,154600,151576422,1678,1678,1678,1678,0
|
|
20231010,154500,151576422,1678,1678,1678,1678,0
|
|
20231010,154400,151576422,1678,1678,1678,1678,0
|
|
20231010,154300,151576422,1678,1678,1678,1678,0
|
|
20231010,154200,151576422,1678,1678,1678,1678,0
|
|
20231010,154100,151576422,1678,1678,1678,1678,0
|
|
20231010,154000,151576422,1678,1678,1678,1678,0
|
|
20231010,153900,151576422,1678,1678,1678,1678,0
|
|
20231010,153800,151576422,1678,1678,1678,1678,0
|
|
20231010,153700,151576422,1678,1678,1678,1678,0
|
|
20231010,153600,151576422,1678,1678,1678,1678,0
|
|
20231010,153500,151576422,1678,1678,1678,1678,0
|
|
20231010,153400,151576422,1678,1678,1678,1678,0
|
|
20231010,153300,151576422,1678,1678,1678,1678,0
|
|
20231010,153200,151576422,1678,1678,1678,1678,0
|
|
20231010,153100,151576422,1678,1678,1678,1678,0
|
|
20231010,153000,151576422,1678,1678,1678,1678,1071
|
|
20231010,152900,149779284,1679,1679,1679,1679,0
|
|
20231010,152800,149779284,1679,1679,1679,1679,0
|
|
20231010,152700,149779284,1679,1679,1679,1679,0
|
|
20231010,152600,149779284,1679,1679,1679,1679,0
|
|
20231010,152500,149779284,1679,1679,1679,1679,0
|
|
20231010,152400,149779284,1679,1679,1679,1679,0
|
|
20231010,152300,149779284,1679,1679,1679,1679,0
|
|
20231010,152200,149779284,1679,1679,1679,1679,0
|
|
20231010,152100,149779284,1679,1679,1679,1679,0
|
|
20231010,152000,149779284,1679,1679,1679,1679,0
|
|
20231010,151900,149779284,1679,1679,1679,1665,50
|
|
20231010,151800,149695348,1679,1679,1679,1679,0
|
|
20231010,151700,149695348,1679,1679,1679,1679,41
|
|
20231010,151600,149626509,1679,1678,1679,1662,66
|
|
20231010,151500,149516310,1678,1675,1678,1675,400
|
|
20231010,151400,148845609,1675,1675,1675,1675,38
|
|
20231010,151300,148781959,1676,1676,1676,1676,0
|
|
20231010,151200,148781959,1676,1676,1676,1676,136
|
|
20231010,151100,148554023,1671,1669,1671,1669,50
|
|
20231010,151000,148470567,1669,1669,1669,1669,49
|
|
20231010,150900,148388786,1669,1669,1669,1669,0
|
|
20231010,150800,148388786,1669,1669,1669,1669,29
|
|
20231010,150700,148340385,1669,1669,1669,1669,8
|
|
20231010,150600,148327033,1660,1660,1660,1660,0
|
|
20231010,150500,148327033,1660,1669,1669,1660,2132
|
|
20231010,150400,144770478,1670,1671,1671,1670,125
|
|
20231010,150300,144561605,1671,1671,1671,1671,0
|
|
20231010,150200,144561605,1671,1671,1671,1671,0
|
|
20231010,150100,144561605,1671,1671,1671,1671,0
|
|
20231010,150000,144561605,1671,1671,1671,1671,0
|
|
20231010,145900,144561605,1671,1671,1671,1671,3
|
|
20231010,145800,144556592,1672,1672,1672,1672,0
|
|
20231010,145700,144556592,1672,1674,1674,1672,86
|
|
20231010,145600,144412658,1674,1676,1676,1674,242
|
|
20231010,145500,144007303,1675,1675,1675,1675,407
|
|
20231010,145400,143325578,1676,1676,1676,1676,0
|
|
20231010,145300,143325578,1676,1676,1676,1675,252
|
|
20231010,145200,142903234,1677,1680,1680,1677,275
|
|
20231010,145100,142441429,1681,1683,1683,1681,42
|
|
20231010,145000,142370783,1685,1685,1685,1685,30
|
|
20231010,144900,142320233,1685,1685,1685,1685,1
|
|
20231010,144800,142318548,1685,1685,1685,1685,0
|
|
20231010,144700,142318548,1685,1685,1685,1685,0
|
|
20231010,144600,142318548,1685,1685,1685,1685,0
|
|
20231010,144500,142318548,1685,1685,1685,1685,0
|
|
20231010,144400,142318548,1685,1685,1685,1685,1
|
|
20231010,144300,142316863,1685,1682,1685,1681,617
|
|
20231010,144200,141279659,1681,1686,1686,1681,61
|
|
20231010,144100,141176824,1686,1687,1687,1686,1001
|
|
20231010,144000,139489107,1686,1686,1686,1686,0
|
|
20231010,143900,139489107,1686,1686,1686,1686,1
|
|
20231010,143800,139487421,1686,1686,1686,1686,1
|
|
20231010,143700,139485735,1699,1699,1699,1699,1
|
|
20231010,143600,139484036,1686,1692,1700,1686,247
|
|
20231010,143500,139064657,1686,1686,1686,1685,104
|
|
20231010,143400,138889406,1685,1685,1685,1685,283
|
|
20231010,143300,138412551,1685,1685,1685,1685,1
|
|
20231010,143200,138410866,1685,1685,1685,1685,1
|
|
20231010,143100,138409181,1685,1685,1685,1685,1
|
|
20231010,143000,138407496,1685,1685,1685,1685,0
|
|
20231010,142900,138407496,1685,1685,1685,1685,2
|
|
20231010,142800,138404126,1685,1680,1685,1680,91
|
|
20231010,142700,138251241,1680,1682,1682,1680,200
|
|
20231010,142600,137915093,1683,1683,1683,1683,500
|
|
20231010,142500,137073593,1685,1688,1694,1685,463
|
|
20231010,142400,136292834,1690,1695,1695,1690,17
|
|
20231010,142300,136264068,1691,1695,1696,1691,481
|
|
20231010,142200,135449773,1695,1695,1697,1695,17
|
|
20231010,142100,135420956,1694,1694,1694,1694,5
|
|
20231010,142000,135412486,1693,1693,1693,1693,4
|
|
20231010,141900,135405714,1693,1693,1693,1693,105
|
|
20231010,141800,135227949,1693,1693,1693,1693,6
|
|
20231010,141700,135217791,1693,1693,1693,1693,0
|
|
20231010,141600,135217791,1693,1693,1693,1693,1
|
|
20231010,141500,135216098,1693,1700,1700,1693,2
|
|
20231010,141400,135212705,1693,1693,1693,1693,0
|
|
20231010,141300,135212705,1693,1700,1700,1693,2
|
|
20231010,141200,135209312,1693,1700,1700,1693,2
|
|
20231010,141100,135205919,1693,1693,1693,1693,1
|
|
20231010,141000,135204226,1702,1702,1702,1702,17
|
|
20231010,140900,135175292,1693,1705,1705,1693,2
|
|
20231010,140800,135171894,1693,1695,1695,1693,51
|
|
20231010,140700,135085451,1695,1695,1695,1695,25
|
|
20231010,140600,135043076,1693,1695,1695,1693,2
|
|
20231010,140500,135039688,1693,1693,1693,1693,1
|
|
20231010,140400,135037995,1695,1695,1695,1695,25
|
|
20231010,140300,134995620,1692,1695,1695,1692,199
|
|
20231010,140200,134658318,1695,1709,1709,1695,2
|
|
20231010,140100,134654914,1695,1696,1709,1695,138
|
|
20231010,140000,134419541,1711,1711,1711,1705,50
|
|
20231010,135900,134334232,1706,1697,1706,1696,1012
|
|
20231010,135800,132617634,1697,1706,1706,1697,169
|
|
20231010,135700,132329329,1706,1706,1706,1706,1
|
|
20231010,135600,132327623,1697,1706,1706,1697,3
|
|
20231010,135500,132322523,1705,1705,1705,1697,22
|
|
20231010,135400,132285021,1697,1718,1718,1697,1351
|
|
20231010,135300,129991990,1698,1721,1721,1696,1641
|
|
20231010,135200,127206509,1706,1722,1722,1706,202
|
|
20231010,135100,126858681,1705,1717,1723,1705,2305
|
|
20231010,135000,122921235,1723,1718,1723,1716,242
|
|
20231010,134900,122505799,1718,1724,1724,1718,251
|
|
20231010,134800,122074092,1721,1721,1721,1721,1
|
|
20231010,134700,122072371,1724,1724,1724,1724,1
|
|
20231010,134600,122070647,1721,1724,1724,1721,2
|
|
20231010,134500,122067202,1721,1721,1721,1721,1
|
|
20231010,134400,122065481,1724,1724,1724,1724,1
|
|
20231010,134300,122063757,1721,1721,1724,1721,68
|
|
20231010,134200,121946726,1720,1721,1721,1720,2
|
|
20231010,134100,121943285,1720,1720,1720,1720,1
|
|
20231010,134000,121941565,1721,1720,1721,1720,17
|
|
20231010,133900,121912324,1720,1720,1721,1720,18
|
|
20231010,133800,121881363,1720,1721,1721,1720,284
|
|
20231010,133700,121392616,1721,1724,1724,1720,87
|
|
20231010,133600,121242952,1721,1723,1724,1721,32
|
|
20231010,133500,121187835,1724,1723,1724,1723,2
|
|
20231010,133400,121184388,1724,1724,1724,1724,1
|
|
20231010,133300,121182664,1723,1723,1723,1723,49
|
|
20231010,133200,121098237,1723,1724,1724,1723,2
|
|
20231010,133100,121094790,1723,1723,1723,1723,11
|
|
20231010,133000,121075837,1724,1724,1724,1724,1
|
|
20231010,132900,121074113,1723,1723,1724,1723,18
|
|
20231010,132800,121043098,1723,1725,1725,1723,123
|
|
20231010,132700,120831046,1724,1725,1725,1724,49
|
|
20231010,132600,120746569,1724,1725,1725,1724,130
|
|
20231010,132500,120522320,1725,1726,1726,1725,168
|
|
20231010,132400,120232519,1725,1725,1725,1725,0
|
|
20231010,132300,120232519,1725,1726,1726,1725,2
|
|
20231010,132200,120229068,1725,1725,1725,1725,25
|
|
20231010,132100,120185943,1725,1726,1726,1725,358
|
|
20231010,132000,119568083,1735,1735,1735,1735,1
|
|
20231010,131900,119566348,1725,1735,1735,1725,2
|
|
20231010,131800,119562888,1727,1727,1727,1727,527
|
|
20231010,131700,118652759,1735,1735,1735,1735,1
|
|
20231010,131600,118651024,1727,1735,1735,1727,2
|
|
20231010,131500,118647562,1727,1727,1727,1727,1
|
|
20231010,131400,118645835,1735,1735,1735,1735,1
|
|
20231010,131300,118644100,1727,1727,1727,1725,511
|
|
20231010,131200,117761605,1725,1727,1727,1725,2
|
|
20231010,131100,117758153,1725,1725,1725,1725,1
|
|
20231010,131000,117756428,1727,1735,1735,1726,6122
|
|
20231010,130900,107183830,1727,1735,1735,1727,2
|
|
20231010,130800,107180368,1727,1727,1727,1727,14
|
|
20231010,130700,107156190,1735,1735,1735,1735,1
|
|
20231010,130600,107154455,1727,1735,1735,1727,2
|
|
20231010,130500,107150993,1727,1733,1735,1727,1319
|
|
20231010,130400,104865170,1733,1733,1733,1733,1
|
|
20231010,130300,104863437,1727,1727,1727,1727,31
|
|
20231010,130200,104809900,1727,1727,1727,1727,101
|
|
20231010,130100,104635473,1727,1727,1727,1727,31
|
|
20231010,130000,104581936,1726,1726,1726,1726,0
|
|
20231010,125900,104581936,1726,1726,1726,1726,1
|
|
20231010,125800,104580210,1726,1725,1726,1725,5
|
|
20231010,125700,104571584,1725,1725,1725,1725,0
|
|
20231010,125600,104571584,1725,1732,1733,1725,4870
|
|
20231010,125500,96145329,1732,1732,1732,1732,1
|
|
20231010,125400,96143597,1733,1733,1733,1732,99
|
|
20231010,125300,95972087,1732,1733,1733,1732,2
|
|
20231010,125200,95968622,1732,1733,1733,1732,33
|
|
20231010,125100,95911434,1732,1732,1732,1732,1
|
|
20231010,125000,95909702,1732,1732,1732,1732,0
|
|
20231010,124900,95909702,1732,1732,1732,1732,1
|
|
20231010,124800,95907970,1732,1734,1734,1732,602
|
|
20231010,124700,94864658,1735,1745,1745,1735,103
|
|
20231010,124600,94685943,1735,1746,1746,1735,2
|
|
20231010,124500,94682462,1735,1735,1735,1735,1
|
|
20231010,124400,94680727,1746,1746,1746,1746,1
|
|
20231010,124300,94678981,1735,1746,1746,1735,2
|
|
20231010,124200,94675500,1735,1746,1746,1735,2
|
|
20231010,124100,94672019,1735,1735,1735,1735,1
|
|
20231010,124000,94670284,1746,1746,1746,1746,1
|
|
20231010,123900,94668538,1735,1746,1746,1735,2
|
|
20231010,123800,94665057,1735,1735,1735,1735,1
|
|
20231010,123700,94663322,1735,1735,1735,1735,0
|
|
20231010,123600,94663322,1735,1746,1746,1735,2
|
|
20231010,123500,94659841,1735,1735,1735,1735,1
|
|
20231010,123400,94658106,1746,1746,1746,1746,1
|
|
20231010,123300,94656360,1735,1746,1746,1735,2
|
|
20231010,123200,94652879,1736,1736,1736,1736,1
|
|
20231010,123100,94651143,1736,1736,1736,1736,1
|
|
20231010,123000,94649407,1735,1735,1735,1735,0
|
|
20231010,122900,94649407,1735,1735,1735,1735,1
|
|
20231010,122800,94647672,1735,1735,1735,1735,1
|
|
20231010,122700,94645937,1734,1734,1734,1734,0
|
|
20231010,122600,94645937,1734,1734,1734,1734,1
|
|
20231010,122500,94644203,1734,1738,1738,1734,401
|
|
20231010,122400,93948750,1737,1737,1737,1737,0
|
|
20231010,122300,93948750,1737,1737,1737,1737,1
|
|
20231010,122200,93947013,1737,1746,1746,1737,6
|
|
20231010,122100,93936546,1737,1737,1737,1737,1
|
|
20231010,122000,93934809,1737,1737,1737,1737,0
|
|
20231010,121900,93934809,1737,1737,1737,1737,1
|
|
20231010,121800,93933072,1737,1740,1740,1737,31
|
|
20231010,121700,93879177,1740,1740,1740,1740,0
|
|
20231010,121600,93879177,1740,1740,1740,1740,1
|
|
20231010,121500,93877437,1740,1740,1740,1740,1
|
|
20231010,121400,93875697,1740,1740,1740,1740,0
|
|
20231010,121300,93875697,1740,1748,1749,1740,7
|
|
20231010,121200,93863473,1738,1748,1750,1738,20
|
|
20231010,121100,93828534,1738,1742,1750,1738,426
|
|
20231010,121000,93083907,1743,1742,1743,1742,23
|
|
20231010,120900,93043821,1742,1742,1742,1738,14
|
|
20231010,120800,93019437,1738,1738,1738,1738,81
|
|
20231010,120700,92878659,1737,1737,1737,1737,1
|
|
20231010,120600,92876922,1734,1737,1737,1734,2957
|
|
20231010,120500,87742248,1737,1737,1737,1737,1
|
|
20231010,120400,87740511,1738,1742,1743,1738,1183
|
|
20231010,120300,85684193,1738,1738,1738,1738,1
|
|
20231010,120200,85682455,1742,1740,1742,1738,184
|
|
20231010,120100,85362410,1740,1740,1740,1740,1
|
|
20231010,120000,85360670,1741,1741,1741,1741,1
|
|
20231010,115900,85358929,1740,1741,1741,1740,85
|
|
20231010,115800,85210945,1741,1741,1741,1741,1
|
|
20231010,115700,85209204,1741,1741,1741,1741,0
|
|
20231010,115600,85209204,1741,1741,1741,1741,1
|
|
20231010,115500,85207463,1741,1741,1741,1741,1
|
|
20231010,115400,85205722,1741,1741,1741,1741,0
|
|
20231010,115300,85205722,1741,1743,1743,1741,31
|
|
20231010,115200,85151691,1741,1741,1741,1741,1
|
|
20231010,115100,85149950,1741,1741,1741,1741,1
|
|
20231010,115000,85148209,1741,1741,1741,1741,0
|
|
20231010,114900,85148209,1741,1742,1742,1741,58
|
|
20231010,114800,85047184,1742,1742,1742,1742,1
|
|
20231010,114700,85045442,1742,1742,1742,1742,0
|
|
20231010,114600,85045442,1742,1742,1742,1742,1
|
|
20231010,114500,85043700,1742,1742,1742,1742,1
|
|
20231010,114400,85041958,1743,1743,1743,1743,6
|
|
20231010,114300,85031500,1742,1743,1749,1742,496
|
|
20231010,114200,84167017,1743,1749,1749,1743,3
|
|
20231010,114100,84161776,1743,1743,1743,1743,1
|
|
20231010,114000,84160033,1749,1749,1749,1749,2
|
|
20231010,113900,84156535,1743,1749,1749,1743,3
|
|
20231010,113800,84151294,1743,1743,1743,1743,1
|
|
20231010,113700,84149551,1743,1743,1743,1743,0
|
|
20231010,113600,84149551,1743,1743,1743,1743,1
|
|
20231010,113500,84147808,1743,1749,1749,1743,9
|
|
20231010,113400,84132080,1743,1743,1743,1743,0
|
|
20231010,113300,84132080,1743,1749,1749,1743,22
|
|
20231010,113200,84093608,1743,1743,1743,1743,1
|
|
20231010,113100,84091865,1743,1743,1743,1743,1
|
|
20231010,113000,84090122,1745,1745,1745,1745,0
|
|
20231010,112900,84090122,1745,1753,1753,1745,203
|
|
20231010,112800,83735879,1745,1745,1745,1745,1
|
|
20231010,112700,83734134,1746,1746,1746,1746,0
|
|
20231010,112600,83734134,1746,1748,1748,1746,78
|
|
20231010,112500,83597832,1748,1748,1748,1748,1
|
|
20231010,112400,83596084,1749,1750,1750,1749,70
|
|
20231010,112300,83473586,1750,1750,1750,1750,1
|
|
20231010,112200,83471836,1750,1750,1750,1750,1
|
|
20231010,112100,83470086,1750,1750,1750,1750,1
|
|
20231010,112000,83468336,1756,1756,1756,1756,1
|
|
20231010,111900,83466580,1750,1756,1756,1750,2
|
|
20231010,111800,83463074,1750,1750,1750,1750,1
|
|
20231010,111700,83461324,1756,1756,1756,1756,1
|
|
20231010,111600,83459568,1750,1750,1750,1750,1
|
|
20231010,111500,83457818,1750,1756,1756,1750,3
|
|
20231010,111400,83452556,1750,1750,1750,1750,3
|
|
20231010,111300,83447306,1750,1750,1750,1750,1
|
|
20231010,111200,83445556,1750,1750,1750,1750,1
|
|
20231010,111100,83443806,1750,1750,1750,1750,1
|
|
20231010,111000,83442056,1758,1757,1758,1757,46
|
|
20231010,110900,83361198,1750,1758,1758,1750,683
|
|
20231010,110800,82165940,1750,1750,1750,1750,1
|
|
20231010,110700,82164190,1758,1758,1758,1758,4
|
|
20231010,110600,82157158,1750,1758,1758,1750,3
|
|
20231010,110500,82151892,1750,1750,1750,1750,1
|
|
20231010,110400,82150142,1750,1750,1750,1750,259
|
|
20231010,110300,81696892,1750,1758,1758,1750,11
|
|
20231010,110200,81677562,1758,1750,1758,1750,3
|
|
20231010,110100,81672296,1750,1750,1750,1750,1
|
|
20231010,110000,81670546,1750,1750,1750,1750,0
|
|
20231010,105900,81670546,1750,1751,1751,1750,18
|
|
20231010,105800,81639029,1751,1751,1751,1751,3
|
|
20231010,105700,81633776,1751,1751,1751,1751,0
|
|
20231010,105600,81633776,1751,1751,1751,1751,14
|
|
20231010,105500,81609262,1751,1751,1751,1751,1
|
|
20231010,105400,81607511,1750,1750,1750,1750,390
|
|
20231010,105300,80925011,1750,1750,1750,1750,1
|
|
20231010,105200,80923261,1750,1751,1751,1750,30
|
|
20231010,105100,80870732,1751,1751,1751,1751,1
|
|
20231010,105000,80868981,1751,1751,1751,1751,0
|
|
20231010,104900,80868981,1751,1751,1751,1751,1
|
|
20231010,104800,80867230,1750,1750,1750,1750,1
|
|
20231010,104700,80865480,1754,1757,1757,1754,271
|
|
20231010,104600,80389693,1757,1757,1757,1757,1
|
|
20231010,104500,80387936,1758,1759,1759,1758,70
|
|
20231010,104400,80264835,1759,1759,1759,1759,0
|
|
20231010,104300,80264835,1759,1759,1759,1759,9
|
|
20231010,104200,80249004,1759,1759,1759,1759,1
|
|
20231010,104100,80247245,1758,1759,1759,1758,501
|
|
20231010,104000,79365987,1759,1759,1759,1759,2
|
|
20231010,103900,79362469,1759,1759,1759,1759,1
|
|
20231010,103800,79360710,1759,1759,1759,1759,1
|
|
20231010,103700,79358951,1762,1761,1762,1761,554
|
|
20231010,103600,78383041,1758,1758,1758,1758,1
|
|
20231010,103500,78381283,1758,1758,1761,1758,362
|
|
20231010,103400,77744641,1757,1758,1758,1757,118
|
|
20231010,103300,77537253,1758,1758,1758,1758,1
|
|
20231010,103200,77535495,1758,1758,1758,1758,1
|
|
20231010,103100,77533737,1758,1758,1758,1758,1
|
|
20231010,103000,77531979,1758,1758,1758,1758,0
|
|
20231010,102900,77531979,1758,1758,1758,1758,1
|
|
20231010,102800,77530221,1758,1758,1761,1758,460
|
|
20231010,102700,76721529,1758,1758,1758,1758,0
|
|
20231010,102600,76721529,1758,1758,1758,1758,1
|
|
20231010,102500,76719771,1757,1757,1757,1757,1
|
|
20231010,102400,76718014,1761,1761,1761,1761,21
|
|
20231010,102300,76681033,1757,1757,1757,1757,1
|
|
20231010,102200,76679276,1757,1760,1760,1757,138
|
|
20231010,102100,76436399,1756,1756,1756,1756,1
|
|
20231010,102000,76434643,1757,1757,1757,1757,54
|
|
20231010,101900,76339765,1755,1756,1758,1755,125
|
|
20231010,101800,76120204,1756,1758,1758,1756,39
|
|
20231010,101700,76051656,1758,1761,1761,1758,664
|
|
20231010,101600,74884292,1759,1758,1761,1758,1683
|
|
20231010,101500,71924495,1758,1750,1759,1750,397
|
|
20231010,101400,71226562,1750,1750,1750,1750,3
|
|
20231010,101300,71221312,1750,1750,1750,1750,117
|
|
20231010,101200,71016562,1750,1750,1750,1750,1
|
|
20231010,101100,71014812,1750,1750,1750,1750,2
|
|
20231010,101000,71011312,1759,1759,1761,1759,1017
|
|
20231010,100900,69221360,1749,1752,1759,1749,1001
|
|
20231010,100800,67464762,1748,1748,1748,1748,1
|
|
20231010,100700,67463014,1748,1748,1748,1748,0
|
|
20231010,100600,67463014,1748,1752,1752,1748,2
|
|
20231010,100500,67459514,1749,1750,1750,1749,2
|
|
20231010,100400,67456015,1749,1749,1749,1749,0
|
|
20231010,100300,67456015,1749,1749,1749,1749,3
|
|
20231010,100200,67450768,1748,1752,1752,1748,3
|
|
20231010,100100,67445518,1752,1750,1752,1744,14
|
|
20231010,100000,67421000,1752,1741,1752,1741,12
|
|
20231010,095900,67399997,1740,1740,1740,1740,26
|
|
20231010,095800,67354757,1739,1739,1739,1739,1
|
|
20231010,095700,67353018,1739,1739,1739,1739,0
|
|
20231010,095600,67353018,1739,1739,1739,1739,1
|
|
20231010,095500,67351279,1739,1740,1740,1739,2001
|
|
20231010,095400,63869540,1740,1740,1740,1740,0
|
|
20231010,095300,63869540,1740,1740,1740,1740,1
|
|
20231010,095200,63867800,1740,1740,1740,1740,1
|
|
20231010,095100,63866060,1740,1740,1740,1740,1
|
|
20231010,095000,63864320,1740,1740,1740,1740,0
|
|
20231010,094900,63864320,1740,1740,1740,1740,1
|
|
20231010,094800,63862580,1740,1740,1740,1740,1
|
|
20231010,094700,63860840,1740,1740,1740,1740,0
|
|
20231010,094600,63860840,1740,1740,1740,1740,1
|
|
20231010,094500,63859100,1739,1739,1739,1739,2
|
|
20231010,094400,63855622,1738,1738,1738,1738,0
|
|
20231010,094300,63855622,1738,1737,1738,1737,3
|
|
20231010,094200,63850410,1737,1737,1737,1737,1
|
|
20231010,094100,63848673,1736,1736,1736,1736,1
|
|
20231010,094000,63846937,1737,1737,1737,1737,0
|
|
20231010,093900,63846937,1737,1737,1737,1737,101
|
|
20231010,093800,63671500,1737,1737,1737,1737,4
|
|
20231010,093700,63664552,1737,1737,1737,1737,2
|
|
20231010,093600,63661078,1737,1737,1737,1736,495
|
|
20231010,093500,62801617,1737,1754,1754,1737,2
|
|
20231010,093400,62798126,1738,1738,1738,1738,227
|
|
20231010,093300,62403600,1736,1746,1746,1736,419
|
|
20231010,093200,61672461,1745,1757,1757,1745,2
|
|
20231010,093100,61668959,1745,1745,1745,1745,1
|
|
20231010,093000,61667214,1745,1745,1745,1745,114
|
|
20231010,092900,61468284,1736,1736,1736,1736,1
|
|
20231010,092800,61466548,1735,1740,1740,1735,3301
|
|
20231010,092700,55735673,1739,1739,1739,1739,1
|
|
20231010,092600,55733934,1738,1746,1747,1738,2367
|
|
20231010,092500,51599160,1735,1743,1746,1735,58
|
|
20231010,092400,51497974,1734,1734,1734,1734,910
|
|
20231010,092300,49920034,1734,1734,1734,1734,1
|
|
20231010,092200,49918300,1742,1733,1742,1733,39
|
|
20231010,092100,49850402,1733,1736,1736,1733,61
|
|
20231010,092000,49744509,1730,1730,1730,1730,0
|
|
20231010,091900,49744509,1730,1730,1730,1730,1
|
|
20231010,091800,49742779,1729,1729,1729,1729,1
|
|
20231010,091700,49741050,1728,1728,1728,1728,6
|
|
20231010,091600,49730682,1728,1727,1728,1727,57
|
|
20231010,091500,49632242,1729,1746,1746,1729,2352
|
|
20231010,091400,45525667,1747,1748,1749,1747,330
|
|
20231010,091300,44948935,1747,1750,1750,1747,95
|
|
20231010,091200,44782958,1746,1750,1765,1746,594
|
|
20231010,091100,43743507,1751,1754,1754,1751,50
|
|
20231010,091000,43655945,1754,1751,1764,1751,452
|
|
20231010,090900,42863857,1765,1765,1765,1751,258
|
|
20231010,090800,42411391,1757,1745,1766,1745,4051
|
|
20231010,090700,35322951,1745,1745,1745,1745,150
|
|
20231010,090600,35061201,1745,1742,1745,1721,712
|
|
20231010,090500,33820200,1719,1750,1750,1717,6554
|
|
20231010,090400,22362472,1848,1848,1848,1848,0
|
|
20231010,090300,22362472,1848,1848,1848,1848,0
|
|
20231010,090200,22362472,1848,1719,1848,1719,5811
|
|
20231010,090100,12126274,1713,1700,1714,1700,1767
|
|
20231010,090000,9099057,1697,1696,1700,1696,5365
|