698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,203500,495716993,1265,1265,1265,1265,10293
|
|
20231006,203400,495716993,1265,1265,1265,1265,0
|
|
20231006,203300,495716993,1265,1265,1265,1265,0
|
|
20231006,203200,495716993,1265,1265,1265,1265,0
|
|
20231006,203100,495716993,1265,1265,1265,1265,0
|
|
20231006,203000,495716993,1265,1265,1265,1265,0
|
|
20231006,202900,495716993,1265,1265,1265,1265,0
|
|
20231006,202800,495716993,1265,1265,1265,1265,0
|
|
20231006,202700,495716993,1265,1265,1265,1265,0
|
|
20231006,202600,495716993,1265,1265,1265,1265,0
|
|
20231006,202500,495716993,1265,1265,1265,1265,0
|
|
20231006,202400,495716993,1265,1265,1265,1265,0
|
|
20231006,202300,495716993,1265,1265,1265,1265,0
|
|
20231006,202200,495716993,1265,1265,1265,1265,0
|
|
20231006,202100,495716993,1265,1265,1265,1265,0
|
|
20231006,202000,495716993,1265,1265,1265,1265,0
|
|
20231006,201900,495716993,1265,1265,1265,1265,0
|
|
20231006,201800,495716993,1265,1265,1265,1265,0
|
|
20231006,201700,495716993,1265,1265,1265,1265,0
|
|
20231006,201600,495716993,1265,1265,1265,1265,0
|
|
20231006,201500,495716993,1265,1265,1265,1265,0
|
|
20231006,201400,495716993,1265,1265,1265,1265,0
|
|
20231006,201300,495716993,1265,1265,1265,1265,0
|
|
20231006,201200,495716993,1265,1265,1265,1265,0
|
|
20231006,201100,495716993,1265,1265,1265,1265,0
|
|
20231006,201000,495716993,1265,1265,1265,1265,0
|
|
20231006,200900,495716993,1265,1265,1265,1265,0
|
|
20231006,200800,495716993,1265,1265,1265,1265,0
|
|
20231006,200700,495716993,1265,1265,1265,1265,0
|
|
20231006,200600,495716993,1265,1265,1265,1265,0
|
|
20231006,200500,495716993,1265,1265,1265,1265,10293
|
|
20231006,200400,495716993,1265,1265,1265,1265,0
|
|
20231006,200300,495716993,1265,1265,1265,1265,0
|
|
20231006,200200,495716993,1265,1265,1265,1265,0
|
|
20231006,200100,495716993,1265,1265,1265,1265,0
|
|
20231006,200000,495716993,1265,1265,1265,1265,0
|
|
20231006,195900,495716993,1265,1265,1265,1265,0
|
|
20231006,195800,495716993,1265,1265,1265,1265,0
|
|
20231006,195700,495716993,1265,1265,1265,1265,0
|
|
20231006,195600,495716993,1265,1265,1265,1265,0
|
|
20231006,195500,495716993,1265,1265,1265,1265,0
|
|
20231006,195400,495716993,1265,1265,1265,1265,0
|
|
20231006,195300,495716993,1265,1265,1265,1265,0
|
|
20231006,195200,495716993,1265,1265,1265,1265,0
|
|
20231006,195100,495716993,1265,1265,1265,1265,0
|
|
20231006,195000,495716993,1265,1265,1265,1265,0
|
|
20231006,194900,495716993,1265,1265,1265,1265,0
|
|
20231006,194800,495716993,1265,1265,1265,1265,0
|
|
20231006,194700,495716993,1265,1265,1265,1265,0
|
|
20231006,194600,495716993,1265,1265,1265,1265,0
|
|
20231006,194500,495716993,1265,1265,1265,1265,0
|
|
20231006,194400,495716993,1265,1265,1265,1265,0
|
|
20231006,194300,495716993,1265,1265,1265,1265,0
|
|
20231006,194200,495716993,1265,1265,1265,1265,0
|
|
20231006,194100,495716993,1265,1265,1265,1265,0
|
|
20231006,194000,495716993,1265,1265,1265,1265,0
|
|
20231006,193900,495716993,1265,1265,1265,1265,0
|
|
20231006,193800,495716993,1265,1265,1265,1265,0
|
|
20231006,193700,495716993,1265,1265,1265,1265,0
|
|
20231006,193600,495716993,1265,1265,1265,1265,0
|
|
20231006,193500,495716993,1265,1265,1265,1265,10293
|
|
20231006,193400,495716993,1265,1265,1265,1265,0
|
|
20231006,193300,495716993,1265,1265,1265,1265,0
|
|
20231006,193200,495716993,1265,1265,1265,1265,0
|
|
20231006,193100,495716993,1265,1265,1265,1265,0
|
|
20231006,193000,495716993,1265,1265,1265,1265,0
|
|
20231006,192900,495716993,1265,1265,1265,1265,0
|
|
20231006,192800,495716993,1265,1265,1265,1265,0
|
|
20231006,192700,495716993,1265,1265,1265,1265,0
|
|
20231006,192600,495716993,1265,1265,1265,1265,0
|
|
20231006,192500,495716993,1265,1265,1265,1265,0
|
|
20231006,192400,495716993,1265,1265,1265,1265,0
|
|
20231006,192300,495716993,1265,1265,1265,1265,0
|
|
20231006,192200,495716993,1265,1265,1265,1265,0
|
|
20231006,192100,495716993,1265,1265,1265,1265,0
|
|
20231006,192000,495716993,1265,1265,1265,1265,0
|
|
20231006,191900,495716993,1265,1265,1265,1265,0
|
|
20231006,191800,495716993,1265,1265,1265,1265,0
|
|
20231006,191700,495716993,1265,1265,1265,1265,0
|
|
20231006,191600,495716993,1265,1265,1265,1265,0
|
|
20231006,191500,495716993,1265,1265,1265,1265,0
|
|
20231006,191400,495716993,1265,1265,1265,1265,0
|
|
20231006,191300,495716993,1265,1265,1265,1265,0
|
|
20231006,191200,495716993,1265,1265,1265,1265,0
|
|
20231006,191100,495716993,1265,1265,1265,1265,0
|
|
20231006,191000,495716993,1265,1265,1265,1265,0
|
|
20231006,190900,495716993,1265,1265,1265,1265,0
|
|
20231006,190800,495716993,1265,1265,1265,1265,0
|
|
20231006,190700,495716993,1265,1265,1265,1265,0
|
|
20231006,190600,495716993,1265,1265,1265,1265,0
|
|
20231006,190500,495716993,1265,1265,1265,1265,10293
|
|
20231006,190400,495716993,1265,1265,1265,1265,0
|
|
20231006,190300,495716993,1265,1265,1265,1265,0
|
|
20231006,190200,495716993,1265,1265,1265,1265,0
|
|
20231006,190100,495716993,1265,1265,1265,1265,0
|
|
20231006,190000,495716993,1265,1265,1265,1265,0
|
|
20231006,185900,495716993,1265,1265,1265,1265,0
|
|
20231006,185800,495716993,1265,1265,1265,1265,0
|
|
20231006,185700,495716993,1265,1265,1265,1265,0
|
|
20231006,185600,495716993,1265,1265,1265,1265,0
|
|
20231006,185500,495716993,1265,1265,1265,1265,0
|
|
20231006,185400,495716993,1265,1265,1265,1265,0
|
|
20231006,185300,495716993,1265,1265,1265,1265,0
|
|
20231006,185200,495716993,1265,1265,1265,1265,0
|
|
20231006,185100,495716993,1265,1265,1265,1265,0
|
|
20231006,185000,495716993,1265,1265,1265,1265,0
|
|
20231006,184900,495716993,1265,1265,1265,1265,0
|
|
20231006,184800,495716993,1265,1265,1265,1265,0
|
|
20231006,184700,495716993,1265,1265,1265,1265,0
|
|
20231006,184600,495716993,1265,1265,1265,1265,0
|
|
20231006,184500,495716993,1265,1265,1265,1265,0
|
|
20231006,184400,495716993,1265,1265,1265,1265,0
|
|
20231006,184300,495716993,1265,1265,1265,1265,0
|
|
20231006,184200,495716993,1265,1265,1265,1265,0
|
|
20231006,184100,495716993,1265,1265,1265,1265,0
|
|
20231006,184000,495716993,1265,1265,1265,1265,0
|
|
20231006,183900,495716993,1265,1265,1265,1265,0
|
|
20231006,183800,495716993,1265,1265,1265,1265,0
|
|
20231006,183700,495716993,1265,1265,1265,1265,0
|
|
20231006,183600,495716993,1265,1265,1265,1265,0
|
|
20231006,183500,495716993,1265,1265,1265,1265,10293
|
|
20231006,183400,495716993,1265,1265,1265,1265,0
|
|
20231006,183300,495716993,1265,1265,1265,1265,0
|
|
20231006,183200,495716993,1265,1265,1265,1265,0
|
|
20231006,183100,495716993,1265,1265,1265,1265,0
|
|
20231006,183000,495716993,1265,1265,1265,1265,0
|
|
20231006,182900,495716993,1265,1265,1265,1265,0
|
|
20231006,182800,495716993,1265,1265,1265,1265,0
|
|
20231006,182700,495716993,1265,1265,1265,1265,0
|
|
20231006,182600,495716993,1265,1265,1265,1265,0
|
|
20231006,182500,495716993,1265,1265,1265,1265,0
|
|
20231006,182400,495716993,1265,1265,1265,1265,0
|
|
20231006,182300,495716993,1265,1265,1265,1265,0
|
|
20231006,182200,495716993,1265,1265,1265,1265,0
|
|
20231006,182100,495716993,1265,1265,1265,1265,0
|
|
20231006,182000,495716993,1265,1265,1265,1265,0
|
|
20231006,181900,495716993,1265,1265,1265,1265,0
|
|
20231006,181800,495716993,1265,1265,1265,1265,0
|
|
20231006,181700,495716993,1265,1265,1265,1265,0
|
|
20231006,181600,495716993,1265,1265,1265,1265,0
|
|
20231006,181500,495716993,1265,1265,1265,1265,0
|
|
20231006,181400,495716993,1265,1265,1265,1265,0
|
|
20231006,181300,495716993,1265,1265,1265,1265,0
|
|
20231006,181200,495716993,1265,1265,1265,1265,0
|
|
20231006,181100,495716993,1265,1265,1265,1265,0
|
|
20231006,181000,495716993,1265,1265,1265,1265,0
|
|
20231006,180900,495716993,1265,1265,1265,1265,0
|
|
20231006,180800,495716993,1265,1265,1265,1265,0
|
|
20231006,180700,495716993,1265,1265,1265,1265,0
|
|
20231006,180600,495716993,1265,1265,1265,1265,0
|
|
20231006,180500,495716993,1265,1265,1265,1265,10293
|
|
20231006,180400,495716993,1265,1265,1265,1265,0
|
|
20231006,180300,495716993,1265,1265,1265,1265,0
|
|
20231006,180200,495716993,1265,1265,1265,1265,0
|
|
20231006,180100,495716993,1265,1265,1265,1265,0
|
|
20231006,180000,495716993,1265,1265,1265,1265,0
|
|
20231006,175900,495716993,1265,1265,1265,1265,0
|
|
20231006,175800,495716993,1265,1265,1265,1265,0
|
|
20231006,175700,495716993,1265,1265,1265,1265,0
|
|
20231006,175600,495716993,1265,1265,1265,1265,0
|
|
20231006,175500,495716993,1265,1265,1265,1265,0
|
|
20231006,175400,495716993,1265,1265,1265,1265,0
|
|
20231006,175300,495716993,1265,1265,1265,1265,0
|
|
20231006,175200,495716993,1265,1265,1265,1265,0
|
|
20231006,175100,495716993,1265,1265,1265,1265,0
|
|
20231006,175000,495716993,1265,1265,1265,1265,0
|
|
20231006,174900,495716993,1265,1265,1265,1265,0
|
|
20231006,174800,495716993,1265,1265,1265,1265,0
|
|
20231006,174700,495716993,1265,1265,1265,1265,0
|
|
20231006,174600,495716993,1265,1265,1265,1265,0
|
|
20231006,174500,495716993,1265,1265,1265,1265,0
|
|
20231006,174400,495716993,1265,1265,1265,1265,0
|
|
20231006,174300,495716993,1265,1265,1265,1265,0
|
|
20231006,174200,495716993,1265,1265,1265,1265,0
|
|
20231006,174100,495716993,1265,1265,1265,1265,0
|
|
20231006,174000,495716993,1265,1265,1265,1265,0
|
|
20231006,173900,495716993,1265,1265,1265,1265,0
|
|
20231006,173800,495716993,1265,1265,1265,1265,0
|
|
20231006,173700,495716993,1265,1265,1265,1265,0
|
|
20231006,173600,495716993,1265,1265,1265,1265,0
|
|
20231006,173500,495716993,1265,1265,1265,1265,10293
|
|
20231006,173400,495716993,1265,1265,1265,1265,0
|
|
20231006,173300,495716993,1265,1265,1265,1265,0
|
|
20231006,173200,495716993,1265,1265,1265,1265,0
|
|
20231006,173100,495716993,1265,1265,1265,1265,0
|
|
20231006,173000,495716993,1265,1265,1265,1265,0
|
|
20231006,172900,495716993,1265,1265,1265,1265,0
|
|
20231006,172800,495716993,1265,1265,1265,1265,0
|
|
20231006,172700,495716993,1265,1265,1265,1265,0
|
|
20231006,172600,495716993,1265,1265,1265,1265,0
|
|
20231006,172500,495716993,1265,1265,1265,1265,0
|
|
20231006,172400,495716993,1265,1265,1265,1265,0
|
|
20231006,172300,495716993,1265,1265,1265,1265,0
|
|
20231006,172200,495716993,1265,1265,1265,1265,0
|
|
20231006,172100,495716993,1265,1265,1265,1265,0
|
|
20231006,172000,495716993,1265,1265,1265,1265,0
|
|
20231006,171900,495716993,1265,1265,1265,1265,0
|
|
20231006,171800,495716993,1265,1265,1265,1265,0
|
|
20231006,171700,495716993,1265,1265,1265,1265,0
|
|
20231006,171600,495716993,1265,1265,1265,1265,0
|
|
20231006,171500,495716993,1265,1265,1265,1265,0
|
|
20231006,171400,495716993,1265,1265,1265,1265,0
|
|
20231006,171300,495716993,1265,1265,1265,1265,0
|
|
20231006,171200,495716993,1265,1265,1265,1265,0
|
|
20231006,171100,495716993,1265,1265,1265,1265,0
|
|
20231006,171000,495716993,1265,1265,1265,1265,0
|
|
20231006,170900,495716993,1265,1265,1265,1265,0
|
|
20231006,170800,495716993,1265,1265,1265,1265,0
|
|
20231006,170700,495716993,1265,1265,1265,1265,0
|
|
20231006,170600,495716993,1265,1265,1265,1265,0
|
|
20231006,170500,495716993,1265,1265,1265,1265,10293
|
|
20231006,170400,495716993,1265,1265,1265,1265,0
|
|
20231006,170300,495716993,1265,1265,1265,1265,0
|
|
20231006,170200,495716993,1265,1265,1265,1265,0
|
|
20231006,170100,495716993,1265,1265,1265,1265,0
|
|
20231006,170000,495716993,1265,1265,1265,1265,0
|
|
20231006,165900,495716993,1265,1265,1265,1265,0
|
|
20231006,165800,495716993,1265,1265,1265,1265,0
|
|
20231006,165700,495716993,1265,1265,1265,1265,0
|
|
20231006,165600,495716993,1265,1265,1265,1265,0
|
|
20231006,165500,495716993,1265,1265,1265,1265,0
|
|
20231006,165400,495716993,1265,1265,1265,1265,0
|
|
20231006,165300,495716993,1265,1265,1265,1265,0
|
|
20231006,165200,495716993,1265,1265,1265,1265,0
|
|
20231006,165100,495716993,1265,1265,1265,1265,0
|
|
20231006,165000,495716993,1265,1265,1265,1265,0
|
|
20231006,164900,495716993,1265,1265,1265,1265,0
|
|
20231006,164800,495716993,1265,1265,1265,1265,0
|
|
20231006,164700,495716993,1265,1265,1265,1265,0
|
|
20231006,164600,495716993,1265,1265,1265,1265,0
|
|
20231006,164500,495716993,1265,1265,1265,1265,0
|
|
20231006,164400,495716993,1265,1265,1265,1265,0
|
|
20231006,164300,495716993,1265,1265,1265,1265,0
|
|
20231006,164200,495716993,1265,1265,1265,1265,0
|
|
20231006,164100,495716993,1265,1265,1265,1265,0
|
|
20231006,164000,495716993,1265,1265,1265,1265,0
|
|
20231006,163900,495716993,1265,1265,1265,1265,0
|
|
20231006,163800,495716993,1265,1265,1265,1265,0
|
|
20231006,163700,495716993,1265,1265,1265,1265,0
|
|
20231006,163600,495716993,1265,1265,1265,1265,0
|
|
20231006,163500,495716993,1265,1265,1265,1265,10293
|
|
20231006,163400,495716993,1265,1265,1265,1265,0
|
|
20231006,163300,495716993,1265,1265,1265,1265,0
|
|
20231006,163200,495716993,1265,1265,1265,1265,0
|
|
20231006,163100,495716993,1265,1265,1265,1265,0
|
|
20231006,163000,495716993,1265,1265,1265,1265,0
|
|
20231006,162900,495716993,1265,1265,1265,1265,0
|
|
20231006,162800,495716993,1265,1265,1265,1265,0
|
|
20231006,162700,495716993,1265,1265,1265,1265,0
|
|
20231006,162600,495716993,1265,1265,1265,1265,0
|
|
20231006,162500,495716993,1265,1265,1265,1265,0
|
|
20231006,162400,495716993,1265,1265,1265,1265,0
|
|
20231006,162300,495716993,1265,1265,1265,1265,0
|
|
20231006,162200,495716993,1265,1265,1265,1265,0
|
|
20231006,162100,495716993,1265,1265,1265,1265,0
|
|
20231006,162000,495716993,1265,1265,1265,1265,0
|
|
20231006,161900,495716993,1265,1265,1265,1265,0
|
|
20231006,161800,495716993,1265,1265,1265,1265,0
|
|
20231006,161700,495716993,1265,1265,1265,1265,0
|
|
20231006,161600,495716993,1265,1265,1265,1265,0
|
|
20231006,161500,495716993,1265,1265,1265,1265,0
|
|
20231006,161400,495716993,1265,1265,1265,1265,0
|
|
20231006,161300,495716993,1265,1265,1265,1265,0
|
|
20231006,161200,495716993,1265,1265,1265,1265,0
|
|
20231006,161100,495716993,1265,1265,1265,1265,0
|
|
20231006,161000,495716993,1265,1265,1265,1265,0
|
|
20231006,160900,495716993,1265,1265,1265,1265,0
|
|
20231006,160800,495716993,1265,1265,1265,1265,0
|
|
20231006,160700,495716993,1265,1265,1265,1265,0
|
|
20231006,160600,495716993,1265,1265,1265,1265,0
|
|
20231006,160500,495716993,1265,1265,1265,1265,10293
|
|
20231006,160400,495716993,1265,1265,1265,1265,0
|
|
20231006,160300,495716993,1265,1265,1265,1265,0
|
|
20231006,160200,495716993,1265,1265,1265,1265,0
|
|
20231006,160100,495716993,1265,1265,1265,1265,0
|
|
20231006,160000,495716993,1265,1265,1265,1265,0
|
|
20231006,155900,495716993,1265,1265,1265,1265,0
|
|
20231006,155800,495716993,1265,1265,1265,1265,0
|
|
20231006,155700,495716993,1265,1265,1265,1265,0
|
|
20231006,155600,495716993,1265,1265,1265,1265,0
|
|
20231006,155500,495716993,1265,1265,1265,1265,0
|
|
20231006,155400,495716993,1265,1265,1265,1265,0
|
|
20231006,155300,495716993,1265,1265,1265,1265,0
|
|
20231006,155200,495716993,1265,1265,1265,1265,0
|
|
20231006,155100,495716993,1265,1265,1265,1265,0
|
|
20231006,155000,495716993,1265,1265,1265,1265,0
|
|
20231006,154900,495716993,1265,1265,1265,1265,0
|
|
20231006,154800,495716993,1265,1265,1265,1265,0
|
|
20231006,154700,495716993,1265,1265,1265,1265,0
|
|
20231006,154600,495716993,1265,1265,1265,1265,0
|
|
20231006,154500,495716993,1265,1265,1265,1265,0
|
|
20231006,154400,495716993,1265,1265,1265,1265,0
|
|
20231006,154300,495716993,1265,1265,1265,1265,0
|
|
20231006,154200,495716993,1265,1265,1265,1265,0
|
|
20231006,154100,495716993,1265,1265,1265,1265,0
|
|
20231006,154000,495716993,1265,1265,1265,1265,0
|
|
20231006,153900,495716993,1265,1265,1265,1265,0
|
|
20231006,153800,495716993,1265,1265,1265,1265,0
|
|
20231006,153700,495716993,1265,1265,1265,1265,0
|
|
20231006,153600,495716993,1265,1265,1265,1265,0
|
|
20231006,153500,495716993,1265,1265,1265,1265,10293
|
|
20231006,153400,495716993,1265,1265,1265,1265,0
|
|
20231006,153300,495716993,1265,1265,1265,1265,0
|
|
20231006,153200,495716993,1265,1265,1265,1265,0
|
|
20231006,153100,495716993,1265,1265,1265,1265,0
|
|
20231006,153000,495716993,1265,1265,1265,1265,10293
|
|
20231006,152900,482696348,1261,1261,1261,1261,0
|
|
20231006,152800,482696348,1261,1261,1261,1261,0
|
|
20231006,152700,482696348,1261,1261,1261,1261,0
|
|
20231006,152600,482696348,1261,1261,1261,1261,0
|
|
20231006,152500,482696348,1261,1261,1261,1261,0
|
|
20231006,152400,482696348,1261,1261,1261,1261,0
|
|
20231006,152300,482696348,1261,1261,1261,1261,0
|
|
20231006,152200,482696348,1261,1261,1261,1261,0
|
|
20231006,152100,482696348,1261,1261,1261,1261,0
|
|
20231006,152000,482696348,1261,1261,1261,1261,0
|
|
20231006,151900,482696348,1261,1254,1261,1254,250
|
|
20231006,151800,482381448,1252,1252,1252,1251,156
|
|
20231006,151700,482186207,1252,1252,1252,1251,115
|
|
20231006,151600,482042282,1250,1255,1255,1250,2597
|
|
20231006,151500,478793823,1257,1261,1261,1257,12
|
|
20231006,151400,478778727,1257,1257,1257,1257,0
|
|
20231006,151300,478778727,1257,1259,1259,1256,762
|
|
20231006,151200,477821192,1262,1262,1262,1262,0
|
|
20231006,151100,477821192,1262,1261,1262,1261,4
|
|
20231006,151000,477816147,1259,1259,1259,1259,287
|
|
20231006,150900,477454814,1262,1260,1262,1260,26
|
|
20231006,150800,477422014,1263,1259,1263,1259,72
|
|
20231006,150700,477331206,1259,1260,1260,1259,65
|
|
20231006,150600,477249351,1260,1260,1263,1260,30
|
|
20231006,150500,477211517,1262,1262,1262,1262,180
|
|
20231006,150400,476984357,1263,1264,1264,1263,11
|
|
20231006,150300,476970463,1264,1264,1264,1262,169
|
|
20231006,150200,476757175,1264,1262,1264,1262,1273
|
|
20231006,150100,475148815,1262,1260,1262,1260,863
|
|
20231006,150000,474060964,1260,1259,1260,1259,23
|
|
20231006,145900,474032001,1260,1256,1260,1256,31
|
|
20231006,145800,473992980,1260,1260,1261,1260,98
|
|
20231006,145700,473869496,1261,1262,1263,1260,21
|
|
20231006,145600,473842997,1263,1264,1264,1262,1919
|
|
20231006,145500,471419204,1264,1262,1264,1262,3940
|
|
20231006,145400,466439520,1263,1263,1264,1261,10209
|
|
20231006,145300,453536886,1263,1263,1263,1263,22
|
|
20231006,145200,453509100,1264,1260,1264,1260,4772
|
|
20231006,145100,447485517,1250,1257,1261,1250,4821
|
|
20231006,145000,441416468,1259,1259,1259,1259,0
|
|
20231006,144900,441416468,1259,1249,1260,1249,9336
|
|
20231006,144800,429693654,1250,1250,1250,1250,0
|
|
20231006,144700,429693654,1250,1250,1250,1250,0
|
|
20231006,144600,429693654,1250,1249,1250,1249,4031
|
|
20231006,144500,424654924,1249,1249,1249,1249,4
|
|
20231006,144400,424649928,1250,1249,1250,1249,2
|
|
20231006,144300,424647429,1247,1249,1249,1247,2499
|
|
20231006,144200,421528093,1250,1253,1253,1248,5174
|
|
20231006,144100,415056012,1254,1254,1254,1254,0
|
|
20231006,144000,415056012,1254,1254,1254,1254,1
|
|
20231006,143900,415054758,1254,1254,1254,1254,158
|
|
20231006,143800,414856626,1257,1257,1257,1257,10
|
|
20231006,143700,414844056,1257,1256,1257,1256,756
|
|
20231006,143600,413893774,1258,1257,1258,1254,2545
|
|
20231006,143500,410698815,1257,1258,1259,1257,928
|
|
20231006,143400,409532310,1259,1257,1259,1257,26
|
|
20231006,143300,409499623,1257,1258,1258,1257,51
|
|
20231006,143200,409435469,1260,1260,1260,1260,0
|
|
20231006,143100,409435469,1260,1257,1260,1257,3001
|
|
20231006,143000,405654224,1260,1259,1260,1259,35
|
|
20231006,142900,405610131,1260,1260,1261,1260,11
|
|
20231006,142800,405596262,1261,1258,1262,1258,171
|
|
20231006,142700,405380540,1262,1262,1262,1262,51
|
|
20231006,142600,405316178,1262,1262,1263,1262,596
|
|
20231006,142500,404563938,1262,1262,1263,1262,99
|
|
20231006,142400,404438997,1263,1260,1264,1260,9420
|
|
20231006,142300,392542709,1255,1256,1260,1255,245
|
|
20231006,142200,392234781,1256,1256,1256,1256,1800
|
|
20231006,142100,389973981,1256,1254,1256,1254,4964
|
|
20231006,142000,383746221,1254,1252,1254,1252,6052
|
|
20231006,141900,376163163,1252,1252,1252,1252,0
|
|
20231006,141800,376163163,1252,1252,1252,1252,1
|
|
20231006,141700,376161911,1250,1250,1250,1250,499
|
|
20231006,141600,375538161,1250,1252,1252,1249,51
|
|
20231006,141500,375474370,1253,1253,1253,1253,425
|
|
20231006,141400,374941845,1253,1253,1253,1253,0
|
|
20231006,141300,374941845,1253,1253,1253,1253,0
|
|
20231006,141200,374941845,1253,1253,1253,1253,0
|
|
20231006,141100,374941845,1253,1253,1253,1253,0
|
|
20231006,141000,374941845,1253,1253,1253,1253,0
|
|
20231006,140900,374941845,1253,1253,1253,1253,10
|
|
20231006,140800,374929315,1253,1253,1253,1253,0
|
|
20231006,140700,374929315,1253,1253,1253,1253,5
|
|
20231006,140600,374923050,1248,1253,1253,1248,6
|
|
20231006,140500,374915537,1253,1253,1253,1253,510
|
|
20231006,140400,374276507,1253,1253,1253,1253,0
|
|
20231006,140300,374276507,1253,1253,1253,1253,0
|
|
20231006,140200,374276507,1253,1253,1253,1253,30
|
|
20231006,140100,374238917,1253,1253,1253,1253,0
|
|
20231006,140000,374238917,1253,1253,1253,1253,0
|
|
20231006,135900,374238917,1253,1253,1253,1253,0
|
|
20231006,135800,374238917,1253,1253,1253,1252,208
|
|
20231006,135700,373978393,1252,1250,1254,1250,1474
|
|
20231006,135600,372133309,1250,1248,1250,1248,13000
|
|
20231006,135500,355883493,1248,1248,1248,1248,0
|
|
20231006,135400,355883493,1248,1248,1248,1248,1
|
|
20231006,135300,355882245,1248,1248,1248,1248,0
|
|
20231006,135200,355882245,1248,1248,1248,1248,1
|
|
20231006,135100,355880997,1246,1248,1248,1246,1098
|
|
20231006,135000,354511687,1246,1246,1246,1246,0
|
|
20231006,134900,354511687,1246,1248,1248,1246,12
|
|
20231006,134800,354496731,1246,1246,1246,1246,0
|
|
20231006,134700,354496731,1246,1246,1246,1246,0
|
|
20231006,134600,354496731,1246,1246,1246,1246,2
|
|
20231006,134500,354494239,1246,1246,1246,1246,0
|
|
20231006,134400,354494239,1246,1246,1246,1246,98
|
|
20231006,134300,354372131,1250,1250,1250,1250,0
|
|
20231006,134200,354372131,1250,1250,1250,1250,0
|
|
20231006,134100,354372131,1250,1250,1250,1250,16
|
|
20231006,134000,354352131,1250,1250,1250,1250,0
|
|
20231006,133900,354352131,1250,1250,1250,1250,0
|
|
20231006,133800,354352131,1250,1250,1250,1250,1
|
|
20231006,133700,354350881,1246,1246,1246,1246,0
|
|
20231006,133600,354350881,1246,1246,1246,1246,525
|
|
20231006,133500,353696731,1245,1246,1246,1245,800
|
|
20231006,133400,352699975,1246,1246,1246,1246,100
|
|
20231006,133300,352575375,1246,1246,1246,1246,100
|
|
20231006,133200,352450775,1250,1250,1250,1250,4
|
|
20231006,133100,352445775,1250,1250,1250,1250,0
|
|
20231006,133000,352445775,1250,1250,1250,1250,0
|
|
20231006,132900,352445775,1250,1250,1250,1250,0
|
|
20231006,132800,352445775,1250,1250,1250,1250,0
|
|
20231006,132700,352445775,1250,1250,1250,1250,0
|
|
20231006,132600,352445775,1250,1250,1250,1250,0
|
|
20231006,132500,352445775,1250,1250,1250,1250,0
|
|
20231006,132400,352445775,1250,1250,1250,1250,0
|
|
20231006,132300,352445775,1250,1250,1250,1250,1
|
|
20231006,132200,352444525,1250,1250,1250,1250,1
|
|
20231006,132100,352443275,1248,1248,1248,1248,0
|
|
20231006,132000,352443275,1248,1246,1248,1246,126
|
|
20231006,131900,352286247,1247,1247,1247,1247,0
|
|
20231006,131800,352286247,1247,1248,1249,1247,10
|
|
20231006,131700,352273764,1248,1247,1248,1247,206
|
|
20231006,131600,352016877,1250,1250,1250,1250,1
|
|
20231006,131500,352015627,1247,1247,1247,1247,17
|
|
20231006,131400,351994428,1252,1252,1252,1247,1142
|
|
20231006,131300,350570344,1251,1250,1251,1250,70
|
|
20231006,131200,350482775,1251,1251,1251,1251,0
|
|
20231006,131100,350482775,1251,1246,1251,1246,2
|
|
20231006,131000,350480278,1251,1251,1251,1251,2
|
|
20231006,130900,350477776,1253,1253,1253,1253,0
|
|
20231006,130800,350477776,1253,1253,1253,1253,0
|
|
20231006,130700,350477776,1253,1253,1253,1253,0
|
|
20231006,130600,350477776,1253,1253,1253,1253,0
|
|
20231006,130500,350477776,1253,1253,1253,1253,0
|
|
20231006,130400,350477776,1253,1253,1253,1253,0
|
|
20231006,130300,350477776,1253,1253,1253,1253,1
|
|
20231006,130200,350476523,1252,1252,1252,1252,62
|
|
20231006,130100,350398899,1253,1253,1253,1253,0
|
|
20231006,130000,350398899,1253,1253,1253,1253,0
|
|
20231006,125900,350398899,1253,1253,1253,1253,1
|
|
20231006,125800,350397646,1252,1252,1252,1252,0
|
|
20231006,125700,350397646,1252,1252,1252,1252,0
|
|
20231006,125600,350397646,1252,1252,1252,1252,0
|
|
20231006,125500,350397646,1252,1252,1252,1252,3
|
|
20231006,125400,350393890,1254,1254,1254,1254,0
|
|
20231006,125300,350393890,1254,1254,1254,1254,0
|
|
20231006,125200,350393890,1254,1254,1254,1254,0
|
|
20231006,125100,350393890,1254,1251,1254,1251,62
|
|
20231006,125000,350316302,1254,1249,1254,1249,13
|
|
20231006,124900,350300041,1247,1247,1247,1247,8
|
|
20231006,124800,350290065,1247,1247,1247,1245,1346
|
|
20231006,124700,348614251,1247,1247,1247,1247,1
|
|
20231006,124600,348613004,1246,1245,1251,1245,586
|
|
20231006,124500,347883013,1245,1245,1245,1245,10
|
|
20231006,124400,347870563,1252,1252,1252,1252,0
|
|
20231006,124300,347870563,1252,1252,1252,1252,11
|
|
20231006,124200,347856791,1254,1254,1254,1254,0
|
|
20231006,124100,347856791,1254,1254,1254,1254,0
|
|
20231006,124000,347856791,1254,1254,1254,1254,1
|
|
20231006,123900,347855537,1251,1254,1254,1247,313
|
|
20231006,123800,347465150,1245,1252,1252,1245,509
|
|
20231006,123700,346831374,1252,1253,1253,1252,2
|
|
20231006,123600,346828869,1254,1253,1254,1253,9
|
|
20231006,123500,346817590,1254,1254,1254,1254,3
|
|
20231006,123400,346813828,1254,1254,1254,1254,0
|
|
20231006,123300,346813828,1254,1253,1254,1253,26
|
|
20231006,123200,346781247,1253,1251,1253,1251,9
|
|
20231006,123100,346769979,1248,1249,1249,1248,2132
|
|
20231006,123000,344109241,1253,1253,1253,1253,0
|
|
20231006,122900,344109241,1253,1253,1253,1253,100
|
|
20231006,122800,343983941,1254,1254,1254,1254,0
|
|
20231006,122700,343983941,1254,1254,1254,1254,0
|
|
20231006,122600,343983941,1254,1254,1254,1254,1
|
|
20231006,122500,343982687,1254,1254,1254,1254,2
|
|
20231006,122400,343980179,1254,1254,1254,1254,0
|
|
20231006,122300,343980179,1254,1250,1254,1248,339
|
|
20231006,122200,343556847,1250,1254,1254,1250,29
|
|
20231006,122100,343520588,1254,1250,1254,1250,84
|
|
20231006,122000,343415572,1254,1254,1254,1254,1
|
|
20231006,121900,343414318,1253,1253,1254,1253,99
|
|
20231006,121800,343290184,1253,1253,1253,1253,5
|
|
20231006,121700,343283919,1254,1251,1254,1250,2001
|
|
20231006,121600,340782664,1254,1254,1254,1254,1
|
|
20231006,121500,340781410,1254,1254,1254,1254,0
|
|
20231006,121400,340781410,1254,1254,1254,1254,0
|
|
20231006,121300,340781410,1254,1253,1254,1253,6
|
|
20231006,121200,340773891,1253,1253,1253,1253,5
|
|
20231006,121100,340767626,1254,1253,1254,1253,1500
|
|
20231006,121000,338888125,1247,1252,1252,1247,1161
|
|
20231006,120900,337439308,1253,1251,1253,1251,33
|
|
20231006,120800,337398021,1253,1253,1253,1253,0
|
|
20231006,120700,337398021,1253,1251,1253,1251,125
|
|
20231006,120600,337241644,1251,1251,1251,1251,0
|
|
20231006,120500,337241644,1251,1250,1251,1245,1772
|
|
20231006,120400,335028409,1251,1251,1251,1251,0
|
|
20231006,120300,335028409,1251,1251,1251,1251,0
|
|
20231006,120200,335028409,1251,1251,1251,1251,0
|
|
20231006,120100,335028409,1251,1250,1251,1250,510
|
|
20231006,120000,334390908,1250,1249,1250,1249,247
|
|
20231006,115900,334082404,1249,1248,1249,1248,30
|
|
20231006,115800,334044960,1248,1248,1248,1244,70
|
|
20231006,115700,333957609,1244,1244,1244,1244,2
|
|
20231006,115600,333955121,1247,1247,1247,1247,0
|
|
20231006,115500,333955121,1247,1243,1247,1243,5502
|
|
20231006,115400,327116131,1243,1243,1243,1243,2382
|
|
20231006,115300,324155305,1243,1243,1243,1243,0
|
|
20231006,115200,324155305,1243,1243,1243,1243,1
|
|
20231006,115100,324154062,1242,1242,1242,1242,1000
|
|
20231006,115000,322912062,1242,1241,1242,1241,2
|
|
20231006,114900,322909579,1236,1236,1236,1236,0
|
|
20231006,114800,322909579,1236,1236,1236,1236,1
|
|
20231006,114700,322908343,1243,1243,1243,1243,1
|
|
20231006,114600,322907100,1237,1236,1237,1236,4009
|
|
20231006,114500,317950967,1243,1243,1243,1243,1
|
|
20231006,114400,317949724,1242,1242,1242,1242,1
|
|
20231006,114300,317948482,1237,1239,1239,1237,2000
|
|
20231006,114200,315472378,1243,1243,1243,1243,0
|
|
20231006,114100,315472378,1243,1243,1243,1243,35
|
|
20231006,114000,315428873,1243,1243,1243,1243,0
|
|
20231006,113900,315428873,1243,1242,1243,1242,150
|
|
20231006,113800,315242442,1244,1243,1244,1243,767
|
|
20231006,113700,314288296,1248,1248,1248,1248,0
|
|
20231006,113600,314288296,1248,1240,1248,1240,18
|
|
20231006,113500,314265951,1239,1239,1240,1239,234
|
|
20231006,113400,313976024,1239,1239,1239,1239,0
|
|
20231006,113300,313976024,1239,1240,1240,1235,1934
|
|
20231006,113200,311583204,1240,1243,1243,1240,4
|
|
20231006,113100,311578238,1239,1242,1242,1239,402
|
|
20231006,113000,311079769,1243,1243,1243,1243,0
|
|
20231006,112900,311079769,1243,1243,1243,1243,1
|
|
20231006,112800,311078526,1240,1242,1246,1240,151
|
|
20231006,112700,310891080,1248,1248,1248,1248,0
|
|
20231006,112600,310891080,1248,1248,1248,1248,0
|
|
20231006,112500,310891080,1248,1248,1248,1242,52
|
|
20231006,112400,310826484,1247,1247,1247,1247,10
|
|
20231006,112300,310814014,1248,1248,1248,1248,2
|
|
20231006,112200,310811518,1248,1246,1248,1246,3
|
|
20231006,112100,310807777,1246,1245,1247,1241,1751
|
|
20231006,112000,308634575,1246,1246,1248,1245,53
|
|
20231006,111900,308568536,1249,1249,1249,1249,0
|
|
20231006,111800,308568536,1249,1249,1249,1249,0
|
|
20231006,111700,308568536,1249,1250,1251,1248,1005
|
|
20231006,111600,307311349,1253,1253,1253,1253,0
|
|
20231006,111500,307311349,1253,1253,1253,1253,0
|
|
20231006,111400,307311349,1253,1253,1253,1253,0
|
|
20231006,111300,307311349,1253,1253,1253,1253,0
|
|
20231006,111200,307311349,1253,1253,1253,1253,0
|
|
20231006,111100,307311349,1253,1253,1253,1253,0
|
|
20231006,111000,307311349,1253,1253,1253,1253,0
|
|
20231006,110900,307311349,1253,1253,1253,1253,0
|
|
20231006,110800,307311349,1253,1251,1253,1249,1501
|
|
20231006,110700,305436365,1254,1254,1254,1254,0
|
|
20231006,110600,305436365,1254,1253,1254,1253,97
|
|
20231006,110500,305314776,1253,1254,1254,1253,52
|
|
20231006,110400,305249618,1254,1251,1254,1250,3
|
|
20231006,110300,305245863,1254,1254,1254,1249,14
|
|
20231006,110200,305228337,1252,1252,1254,1252,3157
|
|
20231006,110100,301270439,1247,1251,1251,1246,588
|
|
20231006,110000,300536684,1253,1254,1254,1253,285
|
|
20231006,105900,300179379,1254,1254,1254,1254,5
|
|
20231006,105800,300173109,1254,1253,1254,1253,123
|
|
20231006,105700,300018985,1253,1254,1254,1253,7
|
|
20231006,105600,300010213,1253,1253,1253,1253,15
|
|
20231006,105500,299991418,1254,1254,1254,1254,1196
|
|
20231006,105400,298491634,1254,1254,1254,1254,1
|
|
20231006,105300,298490380,1254,1253,1254,1253,6
|
|
20231006,105200,298482859,1256,1252,1256,1240,2176
|
|
20231006,105100,295770907,1252,1252,1252,1252,0
|
|
20231006,105000,295770907,1252,1252,1252,1252,1000
|
|
20231006,104900,294518907,1252,1248,1252,1248,800
|
|
20231006,104800,293518930,1247,1250,1250,1247,857
|
|
20231006,104700,292447795,1249,1249,1249,1249,2
|
|
20231006,104600,292445297,1249,1249,1249,1249,0
|
|
20231006,104500,292445297,1249,1250,1250,1249,215
|
|
20231006,104400,292176558,1251,1253,1253,1251,1365
|
|
20231006,104300,290468529,1256,1256,1256,1256,6
|
|
20231006,104200,290460993,1253,1253,1253,1253,134
|
|
20231006,104100,290293091,1252,1253,1253,1252,512
|
|
20231006,104000,289651557,1253,1252,1253,1252,65
|
|
20231006,103900,289570144,1253,1253,1253,1253,2
|
|
20231006,103800,289567638,1253,1253,1253,1253,2
|
|
20231006,103700,289565132,1252,1253,1253,1252,411
|
|
20231006,103600,289050227,1253,1253,1253,1252,71
|
|
20231006,103500,288961314,1253,1252,1253,1252,220
|
|
20231006,103400,288685863,1252,1255,1255,1252,628
|
|
20231006,103300,287898781,1255,1261,1261,1253,1956
|
|
20231006,103200,285437631,1261,1241,1261,1241,5874
|
|
20231006,103100,278062979,1246,1233,1246,1232,62178
|
|
20231006,103000,201070138,1235,1235,1235,1235,0
|
|
20231006,102900,201070138,1235,1235,1235,1234,646
|
|
20231006,102800,200272899,1235,1235,1235,1235,0
|
|
20231006,102700,200272899,1235,1235,1235,1235,0
|
|
20231006,102600,200272899,1235,1235,1235,1235,102
|
|
20231006,102500,200146929,1229,1234,1234,1229,1548
|
|
20231006,102400,198242146,1234,1232,1234,1232,4
|
|
20231006,102300,198237214,1228,1230,1230,1228,1200
|
|
20231006,102200,196762108,1235,1230,1235,1230,224
|
|
20231006,102100,196486579,1230,1230,1230,1230,2000
|
|
20231006,102000,194026579,1236,1236,1236,1236,0
|
|
20231006,101900,194026579,1236,1237,1237,1236,2
|
|
20231006,101800,194024106,1236,1238,1238,1231,7410
|
|
20231006,101700,184878366,1237,1237,1237,1237,705
|
|
20231006,101600,184006281,1237,1237,1237,1236,312
|
|
20231006,101500,183620638,1236,1237,1237,1236,1443
|
|
20231006,101400,181836291,1238,1237,1238,1237,3
|
|
20231006,101300,181832578,1238,1238,1238,1238,35
|
|
20231006,101200,181789248,1235,1235,1235,1235,16
|
|
20231006,101100,181769488,1238,1232,1238,1232,108
|
|
20231006,101000,181636426,1238,1238,1238,1238,0
|
|
20231006,100900,181636426,1238,1237,1238,1237,4
|
|
20231006,100800,181631476,1238,1238,1238,1238,2
|
|
20231006,100700,181629000,1239,1239,1239,1239,20
|
|
20231006,100600,181604220,1239,1239,1239,1239,0
|
|
20231006,100500,181604220,1239,1235,1240,1235,168
|
|
20231006,100400,181396684,1240,1235,1240,1235,1080
|
|
20231006,100300,180062484,1235,1240,1240,1235,454
|
|
20231006,100200,179501774,1241,1241,1241,1241,12
|
|
20231006,100100,179486882,1241,1241,1241,1241,20
|
|
20231006,100000,179462062,1241,1234,1241,1230,2886
|
|
20231006,095900,175899996,1234,1239,1239,1234,27
|
|
20231006,095800,175866603,1239,1234,1241,1234,5258
|
|
20231006,095700,169351711,1238,1228,1238,1228,290
|
|
20231006,095600,168995511,1232,1228,1232,1228,3892
|
|
20231006,095500,164211583,1227,1222,1227,1222,262
|
|
20231006,095400,163891115,1219,1219,1219,1219,10
|
|
20231006,095300,163878925,1219,1220,1222,1219,1797
|
|
20231006,095200,161683115,1220,1220,1220,1220,0
|
|
20231006,095100,161683115,1220,1222,1222,1220,2500
|
|
20231006,095000,158630115,1226,1226,1226,1226,1900
|
|
20231006,094900,156300715,1220,1221,1221,1220,2000
|
|
20231006,094800,153860205,1226,1225,1226,1225,2
|
|
20231006,094700,153857754,1220,1220,1220,1220,0
|
|
20231006,094600,153857754,1220,1220,1220,1220,0
|
|
20231006,094500,153857754,1220,1220,1220,1220,2
|
|
20231006,094400,153855314,1220,1218,1220,1218,867
|
|
20231006,094300,152798380,1217,1220,1220,1217,1715
|
|
20231006,094200,150710925,1225,1223,1225,1221,3024
|
|
20231006,094100,147015785,1225,1226,1226,1225,1521
|
|
20231006,094000,145151343,1226,1226,1226,1226,0
|
|
20231006,093900,145151343,1226,1226,1226,1226,1580
|
|
20231006,093800,143214263,1226,1226,1226,1226,1203
|
|
20231006,093700,141739385,1226,1226,1226,1226,125
|
|
20231006,093600,141586135,1229,1229,1229,1229,0
|
|
20231006,093500,141586135,1229,1225,1229,1225,201
|
|
20231006,093400,141339906,1229,1229,1229,1229,2
|
|
20231006,093300,141337448,1229,1225,1229,1225,65
|
|
20231006,093200,141257819,1229,1229,1229,1229,60
|
|
20231006,093100,141184079,1227,1227,1227,1227,849
|
|
20231006,093000,140142356,1227,1227,1227,1227,3
|
|
20231006,092900,140138675,1223,1227,1227,1223,112
|
|
20231006,092800,140001687,1223,1223,1223,1223,2023
|
|
20231006,092700,137527558,1223,1223,1223,1223,1
|
|
20231006,092600,137526335,1223,1223,1223,1223,1
|
|
20231006,092500,137525112,1217,1217,1217,1217,200
|
|
20231006,092400,137281712,1217,1217,1217,1217,1
|
|
20231006,092300,137280495,1217,1222,1223,1217,1136
|
|
20231006,092200,135891353,1223,1222,1223,1222,1650
|
|
20231006,092100,133874377,1216,1218,1220,1216,1941
|
|
20231006,092000,131509059,1215,1215,1215,1215,1487
|
|
20231006,091900,129702354,1218,1218,1218,1218,80
|
|
20231006,091800,129604914,1215,1215,1215,1215,100
|
|
20231006,091700,129483414,1214,1214,1214,1214,3
|
|
20231006,091600,129479772,1213,1215,1215,1213,2382
|
|
20231006,091500,126590131,1216,1222,1222,1216,561
|
|
20231006,091400,125906870,1219,1219,1219,1219,100
|
|
20231006,091300,125784970,1222,1222,1223,1217,515
|
|
20231006,091200,125155220,1223,1223,1223,1223,2
|
|
20231006,091100,125152774,1213,1213,1213,1213,0
|
|
20231006,091000,125152774,1213,1222,1222,1213,1765
|
|
20231006,090900,122996034,1213,1213,1213,1213,1852
|
|
20231006,090800,120749558,1213,1218,1224,1213,6304
|
|
20231006,090700,113074215,1218,1221,1221,1218,390
|
|
20231006,090600,112598145,1221,1221,1221,1221,0
|
|
20231006,090500,112598145,1221,1221,1226,1218,7496
|
|
20231006,090400,103435277,1221,1229,1232,1221,13006
|
|
20231006,090300,87521296,1227,1251,1259,1227,26692
|
|
20231006,090200,54314395,1259,1235,1261,1235,26374
|
|
20231006,090100,21394138,1235,1229,1236,1227,10977
|
|
20231006,090000,7854982,1228,1211,1228,1211,5062
|