657 lines
30 KiB
CSV
657 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,195400,52756257,1685,1685,1685,1685,3864
|
|
20231016,195300,52756257,1685,1685,1685,1685,0
|
|
20231016,195200,52756257,1685,1685,1685,1685,0
|
|
20231016,195100,52756257,1685,1685,1685,1685,0
|
|
20231016,195000,52756257,1685,1685,1685,1685,0
|
|
20231016,194900,52756257,1685,1685,1685,1685,0
|
|
20231016,194800,52756257,1685,1685,1685,1685,0
|
|
20231016,194700,52756257,1685,1685,1685,1685,0
|
|
20231016,194600,52756257,1685,1685,1685,1685,0
|
|
20231016,194500,52756257,1685,1685,1685,1685,0
|
|
20231016,194400,52756257,1685,1685,1685,1685,0
|
|
20231016,194300,52756257,1685,1685,1685,1685,0
|
|
20231016,194200,52756257,1685,1685,1685,1685,0
|
|
20231016,194100,52756257,1685,1685,1685,1685,0
|
|
20231016,194000,52756257,1685,1685,1685,1685,0
|
|
20231016,193900,52756257,1685,1685,1685,1685,0
|
|
20231016,193800,52756257,1685,1685,1685,1685,0
|
|
20231016,193700,52756257,1685,1685,1685,1685,0
|
|
20231016,193600,52756257,1685,1685,1685,1685,0
|
|
20231016,193500,52756257,1685,1685,1685,1685,0
|
|
20231016,193400,52756257,1685,1685,1685,1685,0
|
|
20231016,193300,52756257,1685,1685,1685,1685,0
|
|
20231016,193200,52756257,1685,1685,1685,1685,0
|
|
20231016,193100,52756257,1685,1685,1685,1685,0
|
|
20231016,193000,52756257,1685,1685,1685,1685,0
|
|
20231016,192900,52756257,1685,1685,1685,1685,0
|
|
20231016,192800,52756257,1685,1685,1685,1685,0
|
|
20231016,192700,52756257,1685,1685,1685,1685,0
|
|
20231016,192600,52756257,1685,1685,1685,1685,0
|
|
20231016,192500,52756257,1685,1685,1685,1685,0
|
|
20231016,192400,52756257,1685,1685,1685,1685,3864
|
|
20231016,192300,52756257,1685,1685,1685,1685,0
|
|
20231016,192200,52756257,1685,1685,1685,1685,0
|
|
20231016,192100,52756257,1685,1685,1685,1685,0
|
|
20231016,192000,52756257,1685,1685,1685,1685,0
|
|
20231016,191900,52756257,1685,1685,1685,1685,0
|
|
20231016,191800,52756257,1685,1685,1685,1685,0
|
|
20231016,191700,52756257,1685,1685,1685,1685,0
|
|
20231016,191600,52756257,1685,1685,1685,1685,0
|
|
20231016,191500,52756257,1685,1685,1685,1685,0
|
|
20231016,191400,52756257,1685,1685,1685,1685,0
|
|
20231016,191300,52756257,1685,1685,1685,1685,0
|
|
20231016,191200,52756257,1685,1685,1685,1685,0
|
|
20231016,191100,52756257,1685,1685,1685,1685,0
|
|
20231016,191000,52756257,1685,1685,1685,1685,0
|
|
20231016,190900,52756257,1685,1685,1685,1685,0
|
|
20231016,190800,52756257,1685,1685,1685,1685,0
|
|
20231016,190700,52756257,1685,1685,1685,1685,0
|
|
20231016,190600,52756257,1685,1685,1685,1685,0
|
|
20231016,190500,52756257,1685,1685,1685,1685,0
|
|
20231016,190400,52756257,1685,1685,1685,1685,0
|
|
20231016,190300,52756257,1685,1685,1685,1685,0
|
|
20231016,190200,52756257,1685,1685,1685,1685,0
|
|
20231016,190100,52756257,1685,1685,1685,1685,0
|
|
20231016,190000,52756257,1685,1685,1685,1685,0
|
|
20231016,185900,52756257,1685,1685,1685,1685,0
|
|
20231016,185800,52756257,1685,1685,1685,1685,0
|
|
20231016,185700,52756257,1685,1685,1685,1685,0
|
|
20231016,185600,52756257,1685,1685,1685,1685,0
|
|
20231016,185500,52756257,1685,1685,1685,1685,0
|
|
20231016,185400,52756257,1685,1685,1685,1685,3864
|
|
20231016,185300,52756257,1685,1685,1685,1685,0
|
|
20231016,185200,52756257,1685,1685,1685,1685,0
|
|
20231016,185100,52756257,1685,1685,1685,1685,0
|
|
20231016,185000,52756257,1685,1685,1685,1685,0
|
|
20231016,184900,52756257,1685,1685,1685,1685,0
|
|
20231016,184800,52756257,1685,1685,1685,1685,0
|
|
20231016,184700,52756257,1685,1685,1685,1685,0
|
|
20231016,184600,52756257,1685,1685,1685,1685,0
|
|
20231016,184500,52756257,1685,1685,1685,1685,0
|
|
20231016,184400,52756257,1685,1685,1685,1685,0
|
|
20231016,184300,52756257,1685,1685,1685,1685,0
|
|
20231016,184200,52756257,1685,1685,1685,1685,0
|
|
20231016,184100,52756257,1685,1685,1685,1685,0
|
|
20231016,184000,52756257,1685,1685,1685,1685,0
|
|
20231016,183900,52756257,1685,1685,1685,1685,0
|
|
20231016,183800,52756257,1685,1685,1685,1685,0
|
|
20231016,183700,52756257,1685,1685,1685,1685,0
|
|
20231016,183600,52756257,1685,1685,1685,1685,0
|
|
20231016,183500,52756257,1685,1685,1685,1685,0
|
|
20231016,183400,52756257,1685,1685,1685,1685,0
|
|
20231016,183300,52756257,1685,1685,1685,1685,0
|
|
20231016,183200,52756257,1685,1685,1685,1685,0
|
|
20231016,183100,52756257,1685,1685,1685,1685,0
|
|
20231016,183000,52756257,1685,1685,1685,1685,0
|
|
20231016,182900,52756257,1685,1685,1685,1685,0
|
|
20231016,182800,52756257,1685,1685,1685,1685,0
|
|
20231016,182700,52756257,1685,1685,1685,1685,0
|
|
20231016,182600,52756257,1685,1685,1685,1685,0
|
|
20231016,182500,52756257,1685,1685,1685,1685,0
|
|
20231016,182400,52756257,1685,1685,1685,1685,3864
|
|
20231016,182300,52756257,1685,1685,1685,1685,0
|
|
20231016,182200,52756257,1685,1685,1685,1685,0
|
|
20231016,182100,52756257,1685,1685,1685,1685,0
|
|
20231016,182000,52756257,1685,1685,1685,1685,0
|
|
20231016,181900,52756257,1685,1685,1685,1685,0
|
|
20231016,181800,52756257,1685,1685,1685,1685,0
|
|
20231016,181700,52756257,1685,1685,1685,1685,0
|
|
20231016,181600,52756257,1685,1685,1685,1685,0
|
|
20231016,181500,52756257,1685,1685,1685,1685,0
|
|
20231016,181400,52756257,1685,1685,1685,1685,0
|
|
20231016,181300,52756257,1685,1685,1685,1685,0
|
|
20231016,181200,52756257,1685,1685,1685,1685,0
|
|
20231016,181100,52756257,1685,1685,1685,1685,0
|
|
20231016,181000,52756257,1685,1685,1685,1685,0
|
|
20231016,180900,52756257,1685,1685,1685,1685,0
|
|
20231016,180800,52756257,1685,1685,1685,1685,0
|
|
20231016,180700,52756257,1685,1685,1685,1685,0
|
|
20231016,180600,52756257,1685,1685,1685,1685,0
|
|
20231016,180500,52756257,1685,1685,1685,1685,0
|
|
20231016,180400,52756257,1685,1685,1685,1685,0
|
|
20231016,180300,52756257,1685,1685,1685,1685,0
|
|
20231016,180200,52756257,1685,1685,1685,1685,0
|
|
20231016,180100,52756257,1685,1685,1685,1685,0
|
|
20231016,180000,52756257,1685,1685,1685,1685,0
|
|
20231016,175900,52756257,1685,1685,1685,1685,0
|
|
20231016,175800,52756257,1685,1685,1685,1685,0
|
|
20231016,175700,52756257,1685,1685,1685,1685,0
|
|
20231016,175600,52756257,1685,1685,1685,1685,0
|
|
20231016,175500,52756257,1685,1685,1685,1685,0
|
|
20231016,175400,52756257,1685,1685,1685,1685,3864
|
|
20231016,175300,52756257,1685,1685,1685,1685,0
|
|
20231016,175200,52756257,1685,1685,1685,1685,0
|
|
20231016,175100,52756257,1685,1685,1685,1685,0
|
|
20231016,175000,52756257,1685,1685,1685,1685,0
|
|
20231016,174900,52756257,1685,1685,1685,1685,0
|
|
20231016,174800,52756257,1685,1685,1685,1685,0
|
|
20231016,174700,52756257,1685,1685,1685,1685,0
|
|
20231016,174600,52756257,1685,1685,1685,1685,0
|
|
20231016,174500,52756257,1685,1685,1685,1685,0
|
|
20231016,174400,52756257,1685,1685,1685,1685,0
|
|
20231016,174300,52756257,1685,1685,1685,1685,0
|
|
20231016,174200,52756257,1685,1685,1685,1685,0
|
|
20231016,174100,52756257,1685,1685,1685,1685,0
|
|
20231016,174000,52756257,1685,1685,1685,1685,0
|
|
20231016,173900,52756257,1685,1685,1685,1685,0
|
|
20231016,173800,52756257,1685,1685,1685,1685,0
|
|
20231016,173700,52756257,1685,1685,1685,1685,0
|
|
20231016,173600,52756257,1685,1685,1685,1685,0
|
|
20231016,173500,52756257,1685,1685,1685,1685,0
|
|
20231016,173400,52756257,1685,1685,1685,1685,0
|
|
20231016,173300,52756257,1685,1685,1685,1685,0
|
|
20231016,173200,52756257,1685,1685,1685,1685,0
|
|
20231016,173100,52756257,1685,1685,1685,1685,0
|
|
20231016,173000,52756257,1685,1685,1685,1685,0
|
|
20231016,172900,52756257,1685,1685,1685,1685,0
|
|
20231016,172800,52756257,1685,1685,1685,1685,0
|
|
20231016,172700,52756257,1685,1685,1685,1685,0
|
|
20231016,172600,52756257,1685,1685,1685,1685,0
|
|
20231016,172500,52756257,1685,1685,1685,1685,0
|
|
20231016,172400,52756257,1685,1685,1685,1685,3864
|
|
20231016,172300,52756257,1685,1685,1685,1685,0
|
|
20231016,172200,52756257,1685,1685,1685,1685,0
|
|
20231016,172100,52756257,1685,1685,1685,1685,0
|
|
20231016,172000,52756257,1685,1685,1685,1685,0
|
|
20231016,171900,52756257,1685,1685,1685,1685,0
|
|
20231016,171800,52756257,1685,1685,1685,1685,0
|
|
20231016,171700,52756257,1685,1685,1685,1685,0
|
|
20231016,171600,52756257,1685,1685,1685,1685,0
|
|
20231016,171500,52756257,1685,1685,1685,1685,0
|
|
20231016,171400,52756257,1685,1685,1685,1685,0
|
|
20231016,171300,52756257,1685,1685,1685,1685,0
|
|
20231016,171200,52756257,1685,1685,1685,1685,0
|
|
20231016,171100,52756257,1685,1685,1685,1685,0
|
|
20231016,171000,52756257,1685,1685,1685,1685,0
|
|
20231016,170900,52756257,1685,1685,1685,1685,0
|
|
20231016,170800,52756257,1685,1685,1685,1685,0
|
|
20231016,170700,52756257,1685,1685,1685,1685,0
|
|
20231016,170600,52756257,1685,1685,1685,1685,0
|
|
20231016,170500,52756257,1685,1685,1685,1685,0
|
|
20231016,170400,52756257,1685,1685,1685,1685,0
|
|
20231016,170300,52756257,1685,1685,1685,1685,0
|
|
20231016,170200,52756257,1685,1685,1685,1685,0
|
|
20231016,170100,52756257,1685,1685,1685,1685,0
|
|
20231016,170000,52756257,1685,1685,1685,1685,0
|
|
20231016,165900,52756257,1685,1685,1685,1685,0
|
|
20231016,165800,52756257,1685,1685,1685,1685,0
|
|
20231016,165700,52756257,1685,1685,1685,1685,0
|
|
20231016,165600,52756257,1685,1685,1685,1685,0
|
|
20231016,165500,52756257,1685,1685,1685,1685,0
|
|
20231016,165400,52756257,1685,1685,1685,1685,3864
|
|
20231016,165300,52756257,1685,1685,1685,1685,0
|
|
20231016,165200,52756257,1685,1685,1685,1685,0
|
|
20231016,165100,52756257,1685,1685,1685,1685,0
|
|
20231016,165000,52756257,1685,1685,1685,1685,0
|
|
20231016,164900,52756257,1685,1685,1685,1685,0
|
|
20231016,164800,52756257,1685,1685,1685,1685,0
|
|
20231016,164700,52756257,1685,1685,1685,1685,0
|
|
20231016,164600,52756257,1685,1685,1685,1685,0
|
|
20231016,164500,52756257,1685,1685,1685,1685,0
|
|
20231016,164400,52756257,1685,1685,1685,1685,0
|
|
20231016,164300,52756257,1685,1685,1685,1685,0
|
|
20231016,164200,52756257,1685,1685,1685,1685,0
|
|
20231016,164100,52756257,1685,1685,1685,1685,0
|
|
20231016,164000,52756257,1685,1685,1685,1685,0
|
|
20231016,163900,52756257,1685,1685,1685,1685,0
|
|
20231016,163800,52756257,1685,1685,1685,1685,0
|
|
20231016,163700,52756257,1685,1685,1685,1685,0
|
|
20231016,163600,52756257,1685,1685,1685,1685,0
|
|
20231016,163500,52756257,1685,1685,1685,1685,0
|
|
20231016,163400,52756257,1685,1685,1685,1685,0
|
|
20231016,163300,52756257,1685,1685,1685,1685,0
|
|
20231016,163200,52756257,1685,1685,1685,1685,0
|
|
20231016,163100,52756257,1685,1685,1685,1685,0
|
|
20231016,163000,52756257,1685,1685,1685,1685,0
|
|
20231016,162900,52756257,1685,1685,1685,1685,0
|
|
20231016,162800,52756257,1685,1685,1685,1685,0
|
|
20231016,162700,52756257,1685,1685,1685,1685,0
|
|
20231016,162600,52756257,1685,1685,1685,1685,0
|
|
20231016,162500,52756257,1685,1685,1685,1685,0
|
|
20231016,162400,52756257,1685,1685,1685,1685,3864
|
|
20231016,162300,52756257,1685,1685,1685,1685,0
|
|
20231016,162200,52756257,1685,1685,1685,1685,0
|
|
20231016,162100,52756257,1685,1685,1685,1685,0
|
|
20231016,162000,52756257,1685,1685,1685,1685,0
|
|
20231016,161900,52756257,1685,1685,1685,1685,0
|
|
20231016,161800,52756257,1685,1685,1685,1685,0
|
|
20231016,161700,52756257,1685,1685,1685,1685,0
|
|
20231016,161600,52756257,1685,1685,1685,1685,0
|
|
20231016,161500,52756257,1685,1685,1685,1685,0
|
|
20231016,161400,52756257,1685,1685,1685,1685,0
|
|
20231016,161300,52756257,1685,1685,1685,1685,0
|
|
20231016,161200,52756257,1685,1685,1685,1685,0
|
|
20231016,161100,52756257,1685,1685,1685,1685,0
|
|
20231016,161000,52756257,1685,1685,1685,1685,0
|
|
20231016,160900,52756257,1685,1685,1685,1685,0
|
|
20231016,160800,52756257,1685,1685,1685,1685,0
|
|
20231016,160700,52756257,1685,1685,1685,1685,0
|
|
20231016,160600,52756257,1685,1685,1685,1685,0
|
|
20231016,160500,52756257,1685,1685,1685,1685,0
|
|
20231016,160400,52756257,1685,1685,1685,1685,0
|
|
20231016,160300,52756257,1685,1685,1685,1685,0
|
|
20231016,160200,52756257,1685,1685,1685,1685,0
|
|
20231016,160100,52756257,1685,1685,1685,1685,0
|
|
20231016,160000,52756257,1685,1685,1685,1685,0
|
|
20231016,155900,52756257,1685,1685,1685,1685,0
|
|
20231016,155800,52756257,1685,1685,1685,1685,0
|
|
20231016,155700,52756257,1685,1685,1685,1685,0
|
|
20231016,155600,52756257,1685,1685,1685,1685,0
|
|
20231016,155500,52756257,1685,1685,1685,1685,0
|
|
20231016,155400,52756257,1685,1685,1685,1685,3864
|
|
20231016,155300,52756257,1685,1685,1685,1685,0
|
|
20231016,155200,52756257,1685,1685,1685,1685,0
|
|
20231016,155100,52756257,1685,1685,1685,1685,0
|
|
20231016,155000,52756257,1685,1685,1685,1685,0
|
|
20231016,154900,52756257,1685,1685,1685,1685,0
|
|
20231016,154800,52756257,1685,1685,1685,1685,0
|
|
20231016,154700,52756257,1685,1685,1685,1685,0
|
|
20231016,154600,52756257,1685,1685,1685,1685,0
|
|
20231016,154500,52756257,1685,1685,1685,1685,0
|
|
20231016,154400,52756257,1685,1685,1685,1685,0
|
|
20231016,154300,52756257,1685,1685,1685,1685,0
|
|
20231016,154200,52756257,1685,1685,1685,1685,0
|
|
20231016,154100,52756257,1685,1685,1685,1685,0
|
|
20231016,154000,52756257,1685,1685,1685,1685,0
|
|
20231016,153900,52756257,1685,1685,1685,1685,0
|
|
20231016,153800,52756257,1685,1685,1685,1685,0
|
|
20231016,153700,52756257,1685,1685,1685,1685,0
|
|
20231016,153600,52756257,1685,1685,1685,1685,0
|
|
20231016,153500,52756257,1685,1685,1685,1685,0
|
|
20231016,153400,52756257,1685,1685,1685,1685,0
|
|
20231016,153300,52756257,1685,1685,1685,1685,0
|
|
20231016,153200,52756257,1685,1685,1685,1685,0
|
|
20231016,153100,52756257,1685,1685,1685,1685,0
|
|
20231016,153000,52756257,1685,1685,1685,1685,3864
|
|
20231016,152900,46245417,1670,1670,1670,1670,0
|
|
20231016,152800,46245417,1670,1670,1670,1670,0
|
|
20231016,152700,46245417,1670,1670,1670,1670,0
|
|
20231016,152600,46245417,1670,1670,1670,1670,0
|
|
20231016,152500,46245417,1670,1670,1670,1670,0
|
|
20231016,152400,46245417,1670,1670,1670,1670,0
|
|
20231016,152300,46245417,1670,1670,1670,1670,0
|
|
20231016,152200,46245417,1670,1670,1670,1670,0
|
|
20231016,152100,46245417,1670,1670,1670,1670,0
|
|
20231016,152000,46245417,1670,1670,1670,1670,0
|
|
20231016,151900,46245417,1670,1670,1670,1670,0
|
|
20231016,151800,46245417,1670,1664,1671,1664,12
|
|
20231016,151700,46225411,1672,1664,1672,1664,7
|
|
20231016,151600,46213755,1673,1664,1673,1664,7
|
|
20231016,151500,46202098,1664,1665,1665,1664,239
|
|
20231016,151400,45804169,1665,1663,1665,1663,692
|
|
20231016,151300,44652665,1663,1663,1663,1663,6
|
|
20231016,151200,44642687,1663,1663,1663,1663,6
|
|
20231016,151100,44632709,1663,1663,1663,1663,6
|
|
20231016,151000,44622731,1663,1663,1663,1663,6
|
|
20231016,150900,44612753,1663,1663,1663,1663,6
|
|
20231016,150800,44602775,1664,1663,1664,1663,112
|
|
20231016,150700,44416509,1663,1663,1664,1663,12
|
|
20231016,150600,44396547,1663,1663,1663,1663,6
|
|
20231016,150500,44386569,1664,1664,1664,1663,25
|
|
20231016,150400,44344975,1663,1663,1663,1663,6
|
|
20231016,150300,44334997,1663,1663,1663,1663,6
|
|
20231016,150200,44325019,1664,1664,1664,1664,820
|
|
20231016,150100,42960539,1664,1664,1664,1664,6
|
|
20231016,150000,42950555,1673,1664,1673,1664,119
|
|
20231016,145900,42752449,1664,1664,1664,1664,6
|
|
20231016,145800,42742465,1673,1664,1673,1664,56
|
|
20231016,145700,42648831,1664,1664,1664,1664,6
|
|
20231016,145600,42638847,1664,1665,1665,1664,1006
|
|
20231016,145500,40964724,1665,1665,1665,1665,6
|
|
20231016,145400,40954734,1665,1665,1665,1665,6
|
|
20231016,145300,40944744,1665,1666,1666,1665,6
|
|
20231016,145200,40934751,1666,1666,1666,1666,6
|
|
20231016,145100,40924755,1666,1666,1666,1666,6
|
|
20231016,145000,40914759,1666,1666,1666,1666,6
|
|
20231016,144900,40904763,1666,1667,1667,1666,506
|
|
20231016,144800,40061586,1666,1666,1666,1666,6
|
|
20231016,144700,40051590,1666,1666,1666,1666,6
|
|
20231016,144600,40041594,1666,1666,1666,1666,6
|
|
20231016,144500,40031598,1666,1666,1666,1666,6
|
|
20231016,144400,40021602,1666,1666,1666,1666,6
|
|
20231016,144300,40011606,1666,1666,1666,1666,6
|
|
20231016,144200,40001610,1666,1666,1666,1666,6
|
|
20231016,144100,39991614,1666,1666,1666,1666,6
|
|
20231016,144000,39981618,1666,1666,1666,1666,6
|
|
20231016,143900,39971622,1666,1666,1666,1666,6
|
|
20231016,143800,39961626,1666,1666,1666,1666,6
|
|
20231016,143700,39951630,1666,1666,1666,1666,6
|
|
20231016,143600,39941634,1666,1666,1666,1666,6
|
|
20231016,143500,39931638,1666,1666,1666,1666,6
|
|
20231016,143400,39921642,1666,1666,1666,1666,481
|
|
20231016,143300,39120296,1666,1666,1666,1666,6
|
|
20231016,143200,39110300,1666,1666,1666,1666,6
|
|
20231016,143100,39100304,1666,1666,1673,1666,22
|
|
20231016,143000,39063540,1666,1666,1666,1666,7
|
|
20231016,142900,39051878,1666,1672,1672,1666,32
|
|
20231016,142800,38998554,1672,1666,1672,1666,54
|
|
20231016,142700,38908302,1666,1666,1666,1666,11
|
|
20231016,142600,38889976,1666,1666,1666,1666,27
|
|
20231016,142500,38844994,1666,1666,1666,1666,6
|
|
20231016,142400,38834998,1666,1671,1671,1666,6
|
|
20231016,142300,38824982,1671,1671,1671,1671,6
|
|
20231016,142200,38814956,1665,1665,1665,1665,6
|
|
20231016,142100,38804966,1665,1665,1665,1665,6
|
|
20231016,142000,38794976,1665,1665,1665,1665,6
|
|
20231016,141900,38784986,1665,1665,1665,1665,6
|
|
20231016,141800,38774996,1664,1664,1664,1664,6
|
|
20231016,141700,38765012,1664,1664,1664,1664,6
|
|
20231016,141600,38755028,1664,1664,1664,1664,6
|
|
20231016,141500,38745044,1664,1664,1664,1664,6
|
|
20231016,141400,38735060,1664,1664,1664,1664,6
|
|
20231016,141300,38725076,1664,1664,1664,1664,3
|
|
20231016,141200,38720084,1664,1664,1664,1664,9
|
|
20231016,141100,38705108,1664,1664,1664,1664,6
|
|
20231016,141000,38695124,1664,1664,1664,1664,6
|
|
20231016,140900,38685140,1664,1664,1664,1664,6
|
|
20231016,140800,38675156,1664,1664,1664,1664,6
|
|
20231016,140700,38665172,1664,1664,1664,1664,6
|
|
20231016,140600,38655188,1664,1664,1664,1664,6
|
|
20231016,140500,38645204,1672,1664,1672,1664,12
|
|
20231016,140400,38625188,1664,1664,1664,1664,6
|
|
20231016,140300,38615204,1664,1664,1664,1664,6
|
|
20231016,140200,38605220,1664,1664,1664,1664,6
|
|
20231016,140100,38595236,1664,1664,1664,1664,6
|
|
20231016,140000,38585252,1664,1664,1664,1664,6
|
|
20231016,135900,38575268,1664,1664,1664,1664,6
|
|
20231016,135800,38565284,1672,1664,1672,1664,56
|
|
20231016,135700,38471700,1664,1664,1664,1664,3
|
|
20231016,135600,38466708,1664,1664,1664,1664,9
|
|
20231016,135500,38451732,1664,1664,1664,1664,6
|
|
20231016,135400,38441748,1664,1664,1664,1664,6
|
|
20231016,135300,38431764,1672,1664,1672,1664,106
|
|
20231016,135200,38254601,1665,1664,1665,1664,318
|
|
20231016,135100,37725137,1665,1664,1665,1664,511
|
|
20231016,135000,36874737,1672,1664,1672,1664,407
|
|
20231016,134900,36196689,1664,1664,1664,1664,6
|
|
20231016,134800,36186705,1664,1664,1664,1664,6
|
|
20231016,134700,36176721,1664,1664,1664,1664,3
|
|
20231016,134600,36171729,1664,1664,1664,1664,9
|
|
20231016,134500,36156753,1664,1664,1664,1664,6
|
|
20231016,134400,36146769,1664,1664,1664,1664,6
|
|
20231016,134300,36136785,1664,1664,1664,1664,6
|
|
20231016,134200,36126801,1664,1664,1664,1664,7
|
|
20231016,134100,36115153,1664,1664,1664,1664,6
|
|
20231016,134000,36105169,1664,1664,1664,1664,6
|
|
20231016,133900,36095185,1664,1664,1664,1664,6
|
|
20231016,133800,36085201,1664,1664,1664,1664,6
|
|
20231016,133700,36075217,1664,1664,1664,1664,6
|
|
20231016,133600,36065233,1664,1664,1664,1664,3
|
|
20231016,133500,36060241,1664,1664,1664,1664,10
|
|
20231016,133400,36043601,1664,1664,1664,1664,307
|
|
20231016,133300,35532753,1664,1664,1664,1664,3
|
|
20231016,133200,35527761,1664,1664,1664,1664,9
|
|
20231016,133100,35512785,1664,1664,1664,1664,6
|
|
20231016,133000,35502801,1664,1664,1664,1664,6
|
|
20231016,132900,35492817,1664,1664,1664,1664,6
|
|
20231016,132800,35482833,1664,1664,1664,1664,6
|
|
20231016,132700,35472849,1664,1672,1672,1664,13
|
|
20231016,132600,35451137,1672,1672,1672,1672,3
|
|
20231016,132500,35446121,1672,1664,1672,1664,90
|
|
20231016,132400,35295665,1664,1670,1670,1664,126
|
|
20231016,132300,35085281,1664,1664,1664,1664,6
|
|
20231016,132200,35075297,1664,1664,1664,1664,6
|
|
20231016,132100,35065313,1664,1664,1664,1664,6
|
|
20231016,132000,35055329,1664,1664,1664,1664,6
|
|
20231016,131900,35045345,1664,1664,1664,1664,6
|
|
20231016,131800,35035361,1664,1664,1664,1664,307
|
|
20231016,131700,34524513,1664,1664,1664,1664,6
|
|
20231016,131600,34514529,1664,1664,1664,1664,156
|
|
20231016,131500,34254945,1664,1664,1664,1664,6
|
|
20231016,131400,34244961,1664,1664,1664,1664,6
|
|
20231016,131300,34234977,1664,1664,1664,1664,6
|
|
20231016,131200,34224993,1664,1664,1664,1664,6
|
|
20231016,131100,34215009,1664,1664,1664,1664,6
|
|
20231016,131000,34205025,1664,1664,1664,1664,6
|
|
20231016,130900,34195041,1664,1664,1664,1664,6
|
|
20231016,130800,34185057,1664,1664,1664,1664,6
|
|
20231016,130700,34175073,1664,1664,1664,1664,6
|
|
20231016,130600,34165089,1664,1663,1673,1663,608
|
|
20231016,130500,33147962,1662,1662,1673,1662,69
|
|
20231016,130400,33032750,1662,1662,1662,1662,6
|
|
20231016,130300,33022778,1662,1662,1662,1662,6
|
|
20231016,130200,33012806,1662,1662,1662,1662,307
|
|
20231016,130100,32502572,1662,1662,1662,1662,6
|
|
20231016,130000,32492600,1662,1662,1662,1662,6
|
|
20231016,125900,32482628,1662,1662,1662,1662,6
|
|
20231016,125800,32472656,1662,1662,1662,1662,6
|
|
20231016,125700,32462684,1662,1662,1662,1662,6
|
|
20231016,125600,32452712,1662,1662,1662,1662,6
|
|
20231016,125500,32442740,1662,1662,1662,1662,7
|
|
20231016,125400,32431106,1662,1662,1662,1662,7
|
|
20231016,125300,32419472,1662,1662,1662,1662,6
|
|
20231016,125200,32409500,1662,1662,1662,1662,6
|
|
20231016,125100,32399528,1662,1662,1662,1662,6
|
|
20231016,125000,32389556,1662,1662,1662,1662,6
|
|
20231016,124900,32379584,1662,1662,1662,1662,6
|
|
20231016,124800,32369612,1662,1662,1662,1662,6
|
|
20231016,124700,32359640,1662,1662,1662,1662,225
|
|
20231016,124600,31985690,1662,1663,1663,1662,307
|
|
20231016,124500,31475307,1663,1662,1663,1662,6
|
|
20231016,124400,31465332,1662,1662,1662,1662,6
|
|
20231016,124300,31455360,1662,1662,1662,1662,6
|
|
20231016,124200,31445388,1662,1662,1662,1662,6
|
|
20231016,124100,31435416,1662,1662,1662,1662,6
|
|
20231016,124000,31425444,1662,1662,1662,1662,6
|
|
20231016,123900,31415472,1662,1662,1662,1662,6
|
|
20231016,123800,31405500,1662,1662,1662,1662,6
|
|
20231016,123700,31395528,1662,1662,1662,1662,6
|
|
20231016,123600,31385556,1662,1662,1662,1662,6
|
|
20231016,123500,31375584,1662,1662,1662,1662,6
|
|
20231016,123400,31365612,1662,1662,1662,1662,6
|
|
20231016,123300,31355640,1662,1662,1662,1662,6
|
|
20231016,123200,31345668,1662,1662,1662,1662,6
|
|
20231016,123100,31335696,1662,1660,1662,1660,1614
|
|
20231016,123000,28653234,1660,1661,1661,1660,307
|
|
20231016,122900,28143387,1661,1661,1661,1661,6
|
|
20231016,122800,28133421,1661,1661,1662,1661,20
|
|
20231016,122700,28100194,1661,1661,1661,1661,6
|
|
20231016,122600,28090228,1661,1661,1662,1661,8
|
|
20231016,122500,28076938,1661,1662,1662,1661,14
|
|
20231016,122400,28053680,1661,1662,1662,1661,779
|
|
20231016,122300,26758985,1662,1662,1662,1662,6
|
|
20231016,122200,26749013,1662,1662,1662,1662,6
|
|
20231016,122100,26739041,1662,1662,1662,1662,6
|
|
20231016,122000,26729069,1662,1662,1662,1662,6
|
|
20231016,121900,26719097,1662,1662,1662,1662,183
|
|
20231016,121800,26414951,1662,1662,1662,1662,6
|
|
20231016,121700,26404979,1662,1662,1662,1662,6
|
|
20231016,121600,26395007,1662,1662,1662,1662,6
|
|
20231016,121500,26385035,1661,1661,1661,1661,6
|
|
20231016,121400,26375069,1661,1663,1663,1661,308
|
|
20231016,121300,25863275,1663,1665,1672,1663,7
|
|
20231016,121200,25851615,1665,1665,1665,1665,6
|
|
20231016,121100,25841625,1665,1665,1665,1665,6
|
|
20231016,121000,25831635,1665,1665,1665,1665,6
|
|
20231016,120900,25821645,1665,1665,1665,1665,6
|
|
20231016,120800,25811655,1665,1665,1665,1665,6
|
|
20231016,120700,25801665,1665,1665,1665,1665,6
|
|
20231016,120600,25791675,1665,1665,1665,1665,7
|
|
20231016,120500,25780020,1665,1665,1665,1665,6
|
|
20231016,120400,25770030,1665,1665,1670,1665,58
|
|
20231016,120300,25673450,1665,1665,1665,1665,17
|
|
20231016,120200,25645145,1665,1665,1665,1665,6
|
|
20231016,120100,25635155,1665,1665,1665,1665,6
|
|
20231016,120000,25625165,1665,1665,1665,1665,6
|
|
20231016,115900,25615175,1665,1665,1665,1665,6
|
|
20231016,115800,25605185,1665,1667,1673,1665,428
|
|
20231016,115700,24891356,1667,1667,1667,1667,6
|
|
20231016,115600,24881354,1667,1667,1667,1667,6
|
|
20231016,115500,24871352,1667,1667,1667,1667,6
|
|
20231016,115400,24861350,1667,1667,1667,1667,6
|
|
20231016,115300,24851348,1667,1672,1672,1667,9
|
|
20231016,115200,24836330,1667,1667,1667,1667,6
|
|
20231016,115100,24826328,1667,1667,1667,1667,6
|
|
20231016,115000,24816326,1668,1667,1668,1667,6
|
|
20231016,114900,24806321,1667,1667,1667,1667,6
|
|
20231016,114800,24796319,1667,1667,1667,1667,6
|
|
20231016,114700,24786317,1667,1667,1667,1667,6
|
|
20231016,114600,24776315,1667,1667,1667,1667,6
|
|
20231016,114500,24766313,1667,1667,1667,1667,6
|
|
20231016,114400,24756311,1667,1667,1667,1667,6
|
|
20231016,114300,24746309,1667,1667,1667,1667,6
|
|
20231016,114200,24736307,1667,1669,1669,1667,308
|
|
20231016,114100,24222643,1669,1669,1669,1669,6
|
|
20231016,114000,24212629,1669,1669,1669,1669,6
|
|
20231016,113900,24202615,1669,1669,1669,1669,58
|
|
20231016,113800,24105813,1669,1669,1669,1669,6
|
|
20231016,113700,24095799,1670,1669,1670,1669,6
|
|
20231016,113600,24085782,1669,1669,1669,1669,6
|
|
20231016,113500,24075768,1669,1669,1669,1669,6
|
|
20231016,113400,24065754,1669,1669,1669,1669,6
|
|
20231016,113300,24055740,1669,1668,1669,1668,6
|
|
20231016,113200,24045729,1668,1668,1668,1668,6
|
|
20231016,113100,24035721,1668,1668,1668,1668,6
|
|
20231016,113000,24025713,1668,1668,1668,1668,6
|
|
20231016,112900,24015705,1668,1668,1668,1668,6
|
|
20231016,112800,24005697,1667,1667,1667,1667,6
|
|
20231016,112700,23995695,1667,1667,1667,1667,6
|
|
20231016,112600,23985693,1667,1668,1668,1667,308
|
|
20231016,112500,23472241,1668,1668,1668,1668,6
|
|
20231016,112400,23462233,1668,1668,1668,1668,6
|
|
20231016,112300,23452225,1668,1667,1668,1667,6
|
|
20231016,112200,23442220,1667,1667,1667,1667,6
|
|
20231016,112100,23432218,1667,1667,1667,1667,6
|
|
20231016,112000,23422216,1667,1667,1667,1667,6
|
|
20231016,111900,23412214,1667,1667,1667,1667,6
|
|
20231016,111800,23402212,1667,1667,1667,1667,7
|
|
20231016,111700,23390543,1667,1667,1667,1667,6
|
|
20231016,111600,23380541,1667,1667,1667,1667,6
|
|
20231016,111500,23370539,1667,1667,1667,1667,134
|
|
20231016,111400,23147161,1667,1670,1670,1667,109
|
|
20231016,111300,22965149,1667,1668,1668,1667,6
|
|
20231016,111200,22955143,1670,1670,1670,1670,32
|
|
20231016,111100,22901703,1670,1672,1672,1670,40
|
|
20231016,111000,22834835,1672,1673,1673,1672,19
|
|
20231016,110900,22803066,1675,1679,1679,1675,667
|
|
20231016,110800,21684207,1679,1680,1680,1679,134
|
|
20231016,110700,21459093,1680,1680,1680,1680,6
|
|
20231016,110600,21449013,1680,1680,1687,1680,16
|
|
20231016,110500,21422063,1680,1680,1680,1680,6
|
|
20231016,110400,21411983,1680,1680,1680,1680,6
|
|
20231016,110300,21401903,1680,1680,1680,1680,6
|
|
20231016,110200,21391823,1680,1680,1680,1680,6
|
|
20231016,110100,21381743,1680,1680,1680,1680,6
|
|
20231016,110000,21371663,1680,1680,1680,1680,6
|
|
20231016,105900,21361583,1680,1680,1680,1680,6
|
|
20231016,105800,21351503,1680,1680,1680,1680,6
|
|
20231016,105700,21341423,1680,1680,1680,1680,6
|
|
20231016,105600,21331343,1687,1680,1687,1680,7
|
|
20231016,105500,21319576,1680,1680,1680,1680,7
|
|
20231016,105400,21307816,1680,1680,1680,1680,6
|
|
20231016,105300,21297736,1680,1680,1680,1680,6
|
|
20231016,105200,21287656,1680,1685,1685,1680,1150
|
|
20231016,105100,19354091,1685,1685,1685,1685,6
|
|
20231016,105000,19343981,1685,1687,1687,1685,1688
|
|
20231016,104900,16499621,1687,1688,1688,1687,69
|
|
20231016,104800,16383170,1688,1688,1688,1688,6
|
|
20231016,104700,16373042,1688,1688,1688,1688,34
|
|
20231016,104600,16315650,1688,1688,1688,1688,6
|
|
20231016,104500,16305522,1688,1688,1688,1688,6
|
|
20231016,104400,16295394,1687,1687,1687,1687,6
|
|
20231016,104300,16285272,1687,1687,1687,1687,6
|
|
20231016,104200,16275150,1687,1687,1687,1687,6
|
|
20231016,104100,16265028,1687,1687,1687,1687,6
|
|
20231016,104000,16254906,1687,1687,1687,1687,6
|
|
20231016,103900,16244784,1687,1687,1687,1687,6
|
|
20231016,103800,16234662,1687,1687,1687,1687,6
|
|
20231016,103700,16224540,1687,1687,1687,1687,6
|
|
20231016,103600,16214418,1687,1687,1687,1687,6
|
|
20231016,103500,16204296,1687,1687,1687,1687,6
|
|
20231016,103400,16194174,1687,1687,1687,1687,26
|
|
20231016,103300,16150312,1687,1687,1687,1687,6
|
|
20231016,103200,16140190,1687,1692,1694,1687,184
|
|
20231016,103100,15828850,1692,1692,1692,1692,6
|
|
20231016,103000,15818698,1692,1692,1694,1692,7
|
|
20231016,102900,15806852,1692,1692,1692,1692,0
|
|
20231016,102800,15806852,1692,1692,1692,1692,42
|
|
20231016,102700,15735788,1692,1692,1692,1692,29
|
|
20231016,102600,15686720,1692,1692,1692,1692,145
|
|
20231016,102500,15441380,1691,1691,1691,1691,0
|
|
20231016,102400,15441380,1691,1691,1691,1691,0
|
|
20231016,102300,15441380,1691,1691,1691,1691,0
|
|
20231016,102200,15441380,1691,1691,1691,1691,1
|
|
20231016,102100,15439689,1691,1691,1691,1691,0
|
|
20231016,102000,15439689,1691,1691,1691,1691,0
|
|
20231016,101900,15439689,1691,1691,1691,1691,0
|
|
20231016,101800,15439689,1691,1691,1691,1691,0
|
|
20231016,101700,15439689,1691,1691,1691,1691,2
|
|
20231016,101600,15436307,1691,1691,1691,1691,2
|
|
20231016,101500,15432925,1691,1691,1691,1691,5
|
|
20231016,101400,15424470,1691,1691,1691,1691,1
|
|
20231016,101300,15422779,1695,1695,1695,1695,0
|
|
20231016,101200,15422779,1695,1695,1695,1695,0
|
|
20231016,101100,15422779,1695,1695,1695,1695,0
|
|
20231016,101000,15422779,1695,1695,1695,1695,0
|
|
20231016,100900,15422779,1695,1694,1695,1694,30
|
|
20231016,100800,15371958,1686,1686,1686,1686,0
|
|
20231016,100700,15371958,1686,1686,1686,1686,0
|
|
20231016,100600,15371958,1686,1686,1686,1686,0
|
|
20231016,100500,15371958,1686,1686,1686,1686,0
|
|
20231016,100400,15371958,1686,1686,1686,1686,0
|
|
20231016,100300,15371958,1686,1686,1686,1686,0
|
|
20231016,100200,15371958,1686,1686,1686,1686,16
|
|
20231016,100100,15344982,1685,1685,1685,1685,0
|
|
20231016,100000,15344982,1685,1685,1685,1685,0
|
|
20231016,095900,15344982,1685,1685,1685,1685,34
|
|
20231016,095800,15287692,1685,1685,1685,1685,0
|
|
20231016,095700,15287692,1685,1685,1685,1685,1
|
|
20231016,095600,15286007,1685,1685,1685,1685,0
|
|
20231016,095500,15286007,1685,1680,1685,1680,153
|
|
20231016,095400,15028547,1679,1679,1679,1679,0
|
|
20231016,095300,15028547,1679,1679,1679,1679,0
|
|
20231016,095200,15028547,1679,1679,1679,1679,0
|
|
20231016,095100,15028547,1679,1679,1679,1679,46
|
|
20231016,095000,14951313,1679,1679,1679,1679,0
|
|
20231016,094900,14951313,1679,1679,1679,1679,50
|
|
20231016,094800,14867363,1679,1679,1679,1679,0
|
|
20231016,094700,14867363,1679,1679,1679,1679,0
|
|
20231016,094600,14867363,1679,1679,1679,1679,0
|
|
20231016,094500,14867363,1679,1681,1681,1679,687
|
|
20231016,094400,13712969,1686,1686,1686,1686,3
|
|
20231016,094300,13707911,1686,1686,1686,1686,0
|
|
20231016,094200,13707911,1686,1686,1686,1686,1
|
|
20231016,094100,13706225,1685,1685,1685,1685,0
|
|
20231016,094000,13706225,1685,1685,1685,1685,117
|
|
20231016,093900,13509080,1686,1686,1686,1686,100
|
|
20231016,093800,13340480,1685,1685,1685,1685,0
|
|
20231016,093700,13340480,1685,1697,1697,1685,436
|
|
20231016,093600,12602623,1697,1696,1697,1696,11
|
|
20231016,093500,12583960,1696,1695,1696,1695,336
|
|
20231016,093400,12014424,1695,1695,1695,1695,0
|
|
20231016,093300,12014424,1695,1695,1695,1695,5
|
|
20231016,093200,12005949,1696,1696,1696,1696,0
|
|
20231016,093100,12005949,1696,1696,1696,1696,1
|
|
20231016,093000,12004253,1696,1696,1696,1696,0
|
|
20231016,092900,12004253,1696,1696,1696,1696,0
|
|
20231016,092800,12004253,1696,1696,1696,1696,0
|
|
20231016,092700,12004253,1696,1696,1696,1696,0
|
|
20231016,092600,12004253,1696,1696,1696,1696,0
|
|
20231016,092500,12004253,1696,1696,1696,1696,0
|
|
20231016,092400,12004253,1696,1696,1696,1696,0
|
|
20231016,092300,12004253,1696,1696,1696,1696,0
|
|
20231016,092200,12004253,1696,1696,1696,1696,0
|
|
20231016,092100,12004253,1696,1696,1696,1696,0
|
|
20231016,092000,12004253,1696,1696,1696,1696,4
|
|
20231016,091900,11997469,1696,1696,1696,1696,10
|
|
20231016,091800,11980509,1696,1696,1696,1696,0
|
|
20231016,091700,11980509,1696,1696,1696,1696,0
|
|
20231016,091600,11980509,1696,1696,1696,1696,11
|
|
20231016,091500,11961853,1696,1696,1696,1696,0
|
|
20231016,091400,11961853,1696,1696,1696,1696,11
|
|
20231016,091300,11943197,1698,1698,1698,1698,1
|
|
20231016,091200,11941499,1698,1699,1699,1698,16
|
|
20231016,091100,11914323,1699,1696,1699,1696,212
|
|
20231016,091000,11554429,1696,1690,1696,1690,16
|
|
20231016,090900,11527341,1698,1697,1698,1690,1100
|
|
20231016,090800,9668221,1697,1690,1697,1690,288
|
|
20231016,090700,9181445,1699,1690,1699,1690,137
|
|
20231016,090600,8949843,1690,1690,1690,1690,316
|
|
20231016,090500,8415803,1690,1690,1690,1690,8
|
|
20231016,090400,8402283,1690,1690,1690,1690,8
|
|
20231016,090300,8388763,1690,1690,1690,1690,16
|
|
20231016,090200,8361723,1690,1685,1690,1685,1439
|
|
20231016,090100,5936968,1694,1690,1694,1690,8
|
|
20231016,090000,5923420,1707,1680,1708,1680,3525
|