697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,203400,314999497,1151,1151,1151,1151,3029
|
|
20231018,203300,314999497,1151,1151,1151,1151,0
|
|
20231018,203200,314999497,1151,1151,1151,1151,0
|
|
20231018,203100,314999497,1151,1151,1151,1151,0
|
|
20231018,203000,314999497,1151,1151,1151,1151,0
|
|
20231018,202900,314999497,1151,1151,1151,1151,0
|
|
20231018,202800,314999497,1151,1151,1151,1151,0
|
|
20231018,202700,314999497,1151,1151,1151,1151,0
|
|
20231018,202600,314999497,1151,1151,1151,1151,0
|
|
20231018,202500,314999497,1151,1151,1151,1151,0
|
|
20231018,202400,314999497,1151,1151,1151,1151,0
|
|
20231018,202300,314999497,1151,1151,1151,1151,0
|
|
20231018,202200,314999497,1151,1151,1151,1151,0
|
|
20231018,202100,314999497,1151,1151,1151,1151,0
|
|
20231018,202000,314999497,1151,1151,1151,1151,0
|
|
20231018,201900,314999497,1151,1151,1151,1151,0
|
|
20231018,201800,314999497,1151,1151,1151,1151,0
|
|
20231018,201700,314999497,1151,1151,1151,1151,0
|
|
20231018,201600,314999497,1151,1151,1151,1151,0
|
|
20231018,201500,314999497,1151,1151,1151,1151,0
|
|
20231018,201400,314999497,1151,1151,1151,1151,0
|
|
20231018,201300,314999497,1151,1151,1151,1151,0
|
|
20231018,201200,314999497,1151,1151,1151,1151,0
|
|
20231018,201100,314999497,1151,1151,1151,1151,0
|
|
20231018,201000,314999497,1151,1151,1151,1151,0
|
|
20231018,200900,314999497,1151,1151,1151,1151,0
|
|
20231018,200800,314999497,1151,1151,1151,1151,0
|
|
20231018,200700,314999497,1151,1151,1151,1151,0
|
|
20231018,200600,314999497,1151,1151,1151,1151,0
|
|
20231018,200500,314999497,1151,1151,1151,1151,0
|
|
20231018,200400,314999497,1151,1151,1151,1151,3029
|
|
20231018,200300,314999497,1151,1151,1151,1151,0
|
|
20231018,200200,314999497,1151,1151,1151,1151,0
|
|
20231018,200100,314999497,1151,1151,1151,1151,0
|
|
20231018,200000,314999497,1151,1151,1151,1151,0
|
|
20231018,195900,314999497,1151,1151,1151,1151,0
|
|
20231018,195800,314999497,1151,1151,1151,1151,0
|
|
20231018,195700,314999497,1151,1151,1151,1151,0
|
|
20231018,195600,314999497,1151,1151,1151,1151,0
|
|
20231018,195500,314999497,1151,1151,1151,1151,0
|
|
20231018,195400,314999497,1151,1151,1151,1151,0
|
|
20231018,195300,314999497,1151,1151,1151,1151,0
|
|
20231018,195200,314999497,1151,1151,1151,1151,0
|
|
20231018,195100,314999497,1151,1151,1151,1151,0
|
|
20231018,195000,314999497,1151,1151,1151,1151,0
|
|
20231018,194900,314999497,1151,1151,1151,1151,0
|
|
20231018,194800,314999497,1151,1151,1151,1151,0
|
|
20231018,194700,314999497,1151,1151,1151,1151,0
|
|
20231018,194600,314999497,1151,1151,1151,1151,0
|
|
20231018,194500,314999497,1151,1151,1151,1151,0
|
|
20231018,194400,314999497,1151,1151,1151,1151,0
|
|
20231018,194300,314999497,1151,1151,1151,1151,0
|
|
20231018,194200,314999497,1151,1151,1151,1151,0
|
|
20231018,194100,314999497,1151,1151,1151,1151,0
|
|
20231018,194000,314999497,1151,1151,1151,1151,0
|
|
20231018,193900,314999497,1151,1151,1151,1151,0
|
|
20231018,193800,314999497,1151,1151,1151,1151,0
|
|
20231018,193700,314999497,1151,1151,1151,1151,0
|
|
20231018,193600,314999497,1151,1151,1151,1151,0
|
|
20231018,193500,314999497,1151,1151,1151,1151,0
|
|
20231018,193400,314999497,1151,1151,1151,1151,3029
|
|
20231018,193300,314999497,1151,1151,1151,1151,0
|
|
20231018,193200,314999497,1151,1151,1151,1151,0
|
|
20231018,193100,314999497,1151,1151,1151,1151,0
|
|
20231018,193000,314999497,1151,1151,1151,1151,0
|
|
20231018,192900,314999497,1151,1151,1151,1151,0
|
|
20231018,192800,314999497,1151,1151,1151,1151,0
|
|
20231018,192700,314999497,1151,1151,1151,1151,0
|
|
20231018,192600,314999497,1151,1151,1151,1151,0
|
|
20231018,192500,314999497,1151,1151,1151,1151,0
|
|
20231018,192400,314999497,1151,1151,1151,1151,0
|
|
20231018,192300,314999497,1151,1151,1151,1151,0
|
|
20231018,192200,314999497,1151,1151,1151,1151,0
|
|
20231018,192100,314999497,1151,1151,1151,1151,0
|
|
20231018,192000,314999497,1151,1151,1151,1151,0
|
|
20231018,191900,314999497,1151,1151,1151,1151,0
|
|
20231018,191800,314999497,1151,1151,1151,1151,0
|
|
20231018,191700,314999497,1151,1151,1151,1151,0
|
|
20231018,191600,314999497,1151,1151,1151,1151,0
|
|
20231018,191500,314999497,1151,1151,1151,1151,0
|
|
20231018,191400,314999497,1151,1151,1151,1151,0
|
|
20231018,191300,314999497,1151,1151,1151,1151,0
|
|
20231018,191200,314999497,1151,1151,1151,1151,0
|
|
20231018,191100,314999497,1151,1151,1151,1151,0
|
|
20231018,191000,314999497,1151,1151,1151,1151,0
|
|
20231018,190900,314999497,1151,1151,1151,1151,0
|
|
20231018,190800,314999497,1151,1151,1151,1151,0
|
|
20231018,190700,314999497,1151,1151,1151,1151,0
|
|
20231018,190600,314999497,1151,1151,1151,1151,0
|
|
20231018,190500,314999497,1151,1151,1151,1151,0
|
|
20231018,190400,314999497,1151,1151,1151,1151,3029
|
|
20231018,190300,314999497,1151,1151,1151,1151,0
|
|
20231018,190200,314999497,1151,1151,1151,1151,0
|
|
20231018,190100,314999497,1151,1151,1151,1151,0
|
|
20231018,190000,314999497,1151,1151,1151,1151,0
|
|
20231018,185900,314999497,1151,1151,1151,1151,0
|
|
20231018,185800,314999497,1151,1151,1151,1151,0
|
|
20231018,185700,314999497,1151,1151,1151,1151,0
|
|
20231018,185600,314999497,1151,1151,1151,1151,0
|
|
20231018,185500,314999497,1151,1151,1151,1151,0
|
|
20231018,185400,314999497,1151,1151,1151,1151,0
|
|
20231018,185300,314999497,1151,1151,1151,1151,0
|
|
20231018,185200,314999497,1151,1151,1151,1151,0
|
|
20231018,185100,314999497,1151,1151,1151,1151,0
|
|
20231018,185000,314999497,1151,1151,1151,1151,0
|
|
20231018,184900,314999497,1151,1151,1151,1151,0
|
|
20231018,184800,314999497,1151,1151,1151,1151,0
|
|
20231018,184700,314999497,1151,1151,1151,1151,0
|
|
20231018,184600,314999497,1151,1151,1151,1151,0
|
|
20231018,184500,314999497,1151,1151,1151,1151,0
|
|
20231018,184400,314999497,1151,1151,1151,1151,0
|
|
20231018,184300,314999497,1151,1151,1151,1151,0
|
|
20231018,184200,314999497,1151,1151,1151,1151,0
|
|
20231018,184100,314999497,1151,1151,1151,1151,0
|
|
20231018,184000,314999497,1151,1151,1151,1151,0
|
|
20231018,183900,314999497,1151,1151,1151,1151,0
|
|
20231018,183800,314999497,1151,1151,1151,1151,0
|
|
20231018,183700,314999497,1151,1151,1151,1151,0
|
|
20231018,183600,314999497,1151,1151,1151,1151,0
|
|
20231018,183500,314999497,1151,1151,1151,1151,0
|
|
20231018,183400,314999497,1151,1151,1151,1151,3029
|
|
20231018,183300,314999497,1151,1151,1151,1151,0
|
|
20231018,183200,314999497,1151,1151,1151,1151,0
|
|
20231018,183100,314999497,1151,1151,1151,1151,0
|
|
20231018,183000,314999497,1151,1151,1151,1151,0
|
|
20231018,182900,314999497,1151,1151,1151,1151,0
|
|
20231018,182800,314999497,1151,1151,1151,1151,0
|
|
20231018,182700,314999497,1151,1151,1151,1151,0
|
|
20231018,182600,314999497,1151,1151,1151,1151,0
|
|
20231018,182500,314999497,1151,1151,1151,1151,0
|
|
20231018,182400,314999497,1151,1151,1151,1151,0
|
|
20231018,182300,314999497,1151,1151,1151,1151,0
|
|
20231018,182200,314999497,1151,1151,1151,1151,0
|
|
20231018,182100,314999497,1151,1151,1151,1151,0
|
|
20231018,182000,314999497,1151,1151,1151,1151,0
|
|
20231018,181900,314999497,1151,1151,1151,1151,0
|
|
20231018,181800,314999497,1151,1151,1151,1151,0
|
|
20231018,181700,314999497,1151,1151,1151,1151,0
|
|
20231018,181600,314999497,1151,1151,1151,1151,0
|
|
20231018,181500,314999497,1151,1151,1151,1151,0
|
|
20231018,181400,314999497,1151,1151,1151,1151,0
|
|
20231018,181300,314999497,1151,1151,1151,1151,0
|
|
20231018,181200,314999497,1151,1151,1151,1151,0
|
|
20231018,181100,314999497,1151,1151,1151,1151,0
|
|
20231018,181000,314999497,1151,1151,1151,1151,0
|
|
20231018,180900,314999497,1151,1151,1151,1151,0
|
|
20231018,180800,314999497,1151,1151,1151,1151,0
|
|
20231018,180700,314999497,1151,1151,1151,1151,0
|
|
20231018,180600,314999497,1151,1151,1151,1151,0
|
|
20231018,180500,314999497,1151,1151,1151,1151,0
|
|
20231018,180400,314999497,1151,1151,1151,1151,3029
|
|
20231018,180300,314999497,1151,1151,1151,1151,0
|
|
20231018,180200,314999497,1151,1151,1151,1151,0
|
|
20231018,180100,314999497,1151,1151,1151,1151,0
|
|
20231018,180000,314999497,1151,1151,1151,1151,0
|
|
20231018,175900,314999497,1151,1151,1151,1151,0
|
|
20231018,175800,314999497,1151,1151,1151,1151,0
|
|
20231018,175700,314999497,1151,1151,1151,1151,0
|
|
20231018,175600,314999497,1151,1151,1151,1151,0
|
|
20231018,175500,314999497,1151,1151,1151,1151,0
|
|
20231018,175400,314999497,1151,1151,1151,1151,0
|
|
20231018,175300,314999497,1151,1151,1151,1151,0
|
|
20231018,175200,314999497,1151,1151,1151,1151,0
|
|
20231018,175100,314999497,1151,1151,1151,1151,0
|
|
20231018,175000,314999497,1151,1151,1151,1151,0
|
|
20231018,174900,314999497,1151,1151,1151,1151,0
|
|
20231018,174800,314999497,1151,1151,1151,1151,0
|
|
20231018,174700,314999497,1151,1151,1151,1151,0
|
|
20231018,174600,314999497,1151,1151,1151,1151,0
|
|
20231018,174500,314999497,1151,1151,1151,1151,0
|
|
20231018,174400,314999497,1151,1151,1151,1151,0
|
|
20231018,174300,314999497,1151,1151,1151,1151,0
|
|
20231018,174200,314999497,1151,1151,1151,1151,0
|
|
20231018,174100,314999497,1151,1151,1151,1151,0
|
|
20231018,174000,314999497,1151,1151,1151,1151,0
|
|
20231018,173900,314999497,1151,1151,1151,1151,0
|
|
20231018,173800,314999497,1151,1151,1151,1151,0
|
|
20231018,173700,314999497,1151,1151,1151,1151,0
|
|
20231018,173600,314999497,1151,1151,1151,1151,0
|
|
20231018,173500,314999497,1151,1151,1151,1151,0
|
|
20231018,173400,314999497,1151,1151,1151,1151,3029
|
|
20231018,173300,314999497,1151,1151,1151,1151,0
|
|
20231018,173200,314999497,1151,1151,1151,1151,0
|
|
20231018,173100,314999497,1151,1151,1151,1151,0
|
|
20231018,173000,314999497,1151,1151,1151,1151,0
|
|
20231018,172900,314999497,1151,1151,1151,1151,0
|
|
20231018,172800,314999497,1151,1151,1151,1151,0
|
|
20231018,172700,314999497,1151,1151,1151,1151,0
|
|
20231018,172600,314999497,1151,1151,1151,1151,0
|
|
20231018,172500,314999497,1151,1151,1151,1151,0
|
|
20231018,172400,314999497,1151,1151,1151,1151,0
|
|
20231018,172300,314999497,1151,1151,1151,1151,0
|
|
20231018,172200,314999497,1151,1151,1151,1151,0
|
|
20231018,172100,314999497,1151,1151,1151,1151,0
|
|
20231018,172000,314999497,1151,1151,1151,1151,0
|
|
20231018,171900,314999497,1151,1151,1151,1151,0
|
|
20231018,171800,314999497,1151,1151,1151,1151,0
|
|
20231018,171700,314999497,1151,1151,1151,1151,0
|
|
20231018,171600,314999497,1151,1151,1151,1151,0
|
|
20231018,171500,314999497,1151,1151,1151,1151,0
|
|
20231018,171400,314999497,1151,1151,1151,1151,0
|
|
20231018,171300,314999497,1151,1151,1151,1151,0
|
|
20231018,171200,314999497,1151,1151,1151,1151,0
|
|
20231018,171100,314999497,1151,1151,1151,1151,0
|
|
20231018,171000,314999497,1151,1151,1151,1151,0
|
|
20231018,170900,314999497,1151,1151,1151,1151,0
|
|
20231018,170800,314999497,1151,1151,1151,1151,0
|
|
20231018,170700,314999497,1151,1151,1151,1151,0
|
|
20231018,170600,314999497,1151,1151,1151,1151,0
|
|
20231018,170500,314999497,1151,1151,1151,1151,0
|
|
20231018,170400,314999497,1151,1151,1151,1151,3029
|
|
20231018,170300,314999497,1151,1151,1151,1151,0
|
|
20231018,170200,314999497,1151,1151,1151,1151,0
|
|
20231018,170100,314999497,1151,1151,1151,1151,0
|
|
20231018,170000,314999497,1151,1151,1151,1151,0
|
|
20231018,165900,314999497,1151,1151,1151,1151,0
|
|
20231018,165800,314999497,1151,1151,1151,1151,0
|
|
20231018,165700,314999497,1151,1151,1151,1151,0
|
|
20231018,165600,314999497,1151,1151,1151,1151,0
|
|
20231018,165500,314999497,1151,1151,1151,1151,0
|
|
20231018,165400,314999497,1151,1151,1151,1151,0
|
|
20231018,165300,314999497,1151,1151,1151,1151,0
|
|
20231018,165200,314999497,1151,1151,1151,1151,0
|
|
20231018,165100,314999497,1151,1151,1151,1151,0
|
|
20231018,165000,314999497,1151,1151,1151,1151,0
|
|
20231018,164900,314999497,1151,1151,1151,1151,0
|
|
20231018,164800,314999497,1151,1151,1151,1151,0
|
|
20231018,164700,314999497,1151,1151,1151,1151,0
|
|
20231018,164600,314999497,1151,1151,1151,1151,0
|
|
20231018,164500,314999497,1151,1151,1151,1151,0
|
|
20231018,164400,314999497,1151,1151,1151,1151,0
|
|
20231018,164300,314999497,1151,1151,1151,1151,0
|
|
20231018,164200,314999497,1151,1151,1151,1151,0
|
|
20231018,164100,314999497,1151,1151,1151,1151,0
|
|
20231018,164000,314999497,1151,1151,1151,1151,0
|
|
20231018,163900,314999497,1151,1151,1151,1151,0
|
|
20231018,163800,314999497,1151,1151,1151,1151,0
|
|
20231018,163700,314999497,1151,1151,1151,1151,0
|
|
20231018,163600,314999497,1151,1151,1151,1151,0
|
|
20231018,163500,314999497,1151,1151,1151,1151,0
|
|
20231018,163400,314999497,1151,1151,1151,1151,3029
|
|
20231018,163300,314999497,1151,1151,1151,1151,0
|
|
20231018,163200,314999497,1151,1151,1151,1151,0
|
|
20231018,163100,314999497,1151,1151,1151,1151,0
|
|
20231018,163000,314999497,1151,1151,1151,1151,0
|
|
20231018,162900,314999497,1151,1151,1151,1151,0
|
|
20231018,162800,314999497,1151,1151,1151,1151,0
|
|
20231018,162700,314999497,1151,1151,1151,1151,0
|
|
20231018,162600,314999497,1151,1151,1151,1151,0
|
|
20231018,162500,314999497,1151,1151,1151,1151,0
|
|
20231018,162400,314999497,1151,1151,1151,1151,0
|
|
20231018,162300,314999497,1151,1151,1151,1151,0
|
|
20231018,162200,314999497,1151,1151,1151,1151,0
|
|
20231018,162100,314999497,1151,1151,1151,1151,0
|
|
20231018,162000,314999497,1151,1151,1151,1151,0
|
|
20231018,161900,314999497,1151,1151,1151,1151,0
|
|
20231018,161800,314999497,1151,1151,1151,1151,0
|
|
20231018,161700,314999497,1151,1151,1151,1151,0
|
|
20231018,161600,314999497,1151,1151,1151,1151,0
|
|
20231018,161500,314999497,1151,1151,1151,1151,0
|
|
20231018,161400,314999497,1151,1151,1151,1151,0
|
|
20231018,161300,314999497,1151,1151,1151,1151,0
|
|
20231018,161200,314999497,1151,1151,1151,1151,0
|
|
20231018,161100,314999497,1151,1151,1151,1151,0
|
|
20231018,161000,314999497,1151,1151,1151,1151,0
|
|
20231018,160900,314999497,1151,1151,1151,1151,0
|
|
20231018,160800,314999497,1151,1151,1151,1151,0
|
|
20231018,160700,314999497,1151,1151,1151,1151,0
|
|
20231018,160600,314999497,1151,1151,1151,1151,0
|
|
20231018,160500,314999497,1151,1151,1151,1151,0
|
|
20231018,160400,314999497,1151,1151,1151,1151,3029
|
|
20231018,160300,314999497,1151,1151,1151,1151,0
|
|
20231018,160200,314999497,1151,1151,1151,1151,0
|
|
20231018,160100,314999497,1151,1151,1151,1151,0
|
|
20231018,160000,314999497,1151,1151,1151,1151,0
|
|
20231018,155900,314999497,1151,1151,1151,1151,0
|
|
20231018,155800,314999497,1151,1151,1151,1151,0
|
|
20231018,155700,314999497,1151,1151,1151,1151,0
|
|
20231018,155600,314999497,1151,1151,1151,1151,0
|
|
20231018,155500,314999497,1151,1151,1151,1151,0
|
|
20231018,155400,314999497,1151,1151,1151,1151,0
|
|
20231018,155300,314999497,1151,1151,1151,1151,0
|
|
20231018,155200,314999497,1151,1151,1151,1151,0
|
|
20231018,155100,314999497,1151,1151,1151,1151,0
|
|
20231018,155000,314999497,1151,1151,1151,1151,0
|
|
20231018,154900,314999497,1151,1151,1151,1151,0
|
|
20231018,154800,314999497,1151,1151,1151,1151,0
|
|
20231018,154700,314999497,1151,1151,1151,1151,0
|
|
20231018,154600,314999497,1151,1151,1151,1151,0
|
|
20231018,154500,314999497,1151,1151,1151,1151,0
|
|
20231018,154400,314999497,1151,1151,1151,1151,0
|
|
20231018,154300,314999497,1151,1151,1151,1151,0
|
|
20231018,154200,314999497,1151,1151,1151,1151,0
|
|
20231018,154100,314999497,1151,1151,1151,1151,0
|
|
20231018,154000,314999497,1151,1151,1151,1151,0
|
|
20231018,153900,314999497,1151,1151,1151,1151,0
|
|
20231018,153800,314999497,1151,1151,1151,1151,0
|
|
20231018,153700,314999497,1151,1151,1151,1151,0
|
|
20231018,153600,314999497,1151,1151,1151,1151,0
|
|
20231018,153500,314999497,1151,1151,1151,1151,0
|
|
20231018,153400,314999497,1151,1151,1151,1151,3029
|
|
20231018,153300,314999497,1151,1151,1151,1151,0
|
|
20231018,153200,314999497,1151,1151,1151,1151,0
|
|
20231018,153100,314999497,1151,1151,1151,1151,0
|
|
20231018,153000,314999497,1151,1151,1151,1151,3029
|
|
20231018,152900,311513118,1159,1159,1159,1159,0
|
|
20231018,152800,311513118,1159,1159,1159,1159,0
|
|
20231018,152700,311513118,1159,1159,1159,1159,0
|
|
20231018,152600,311513118,1159,1159,1159,1159,0
|
|
20231018,152500,311513118,1159,1159,1159,1159,0
|
|
20231018,152400,311513118,1159,1159,1159,1159,0
|
|
20231018,152300,311513118,1159,1159,1159,1159,0
|
|
20231018,152200,311513118,1159,1159,1159,1159,0
|
|
20231018,152100,311513118,1159,1159,1159,1159,0
|
|
20231018,152000,311513118,1159,1159,1159,1159,0
|
|
20231018,151900,311513118,1159,1157,1159,1157,3686
|
|
20231018,151800,307245009,1158,1154,1158,1154,2024
|
|
20231018,151700,304909205,1153,1152,1153,1152,378
|
|
20231018,151600,304473548,1150,1150,1150,1150,0
|
|
20231018,151500,304473548,1150,1150,1150,1150,0
|
|
20231018,151400,304473548,1150,1150,1150,1150,0
|
|
20231018,151300,304473548,1150,1150,1150,1150,110
|
|
20231018,151200,304347048,1150,1150,1150,1150,200
|
|
20231018,151100,304117048,1153,1153,1153,1153,500
|
|
20231018,151000,303540548,1159,1154,1159,1154,500
|
|
20231018,150900,302961053,1160,1149,1160,1149,1880
|
|
20231018,150800,300800230,1149,1149,1149,1148,965
|
|
20231018,150700,299691522,1148,1148,1148,1148,605
|
|
20231018,150600,298996982,1148,1148,1148,1148,0
|
|
20231018,150500,298996982,1148,1148,1148,1148,3
|
|
20231018,150400,298993538,1149,1149,1149,1149,0
|
|
20231018,150300,298993538,1149,1149,1149,1149,0
|
|
20231018,150200,298993538,1149,1149,1149,1149,0
|
|
20231018,150100,298993538,1149,1149,1149,1149,0
|
|
20231018,150000,298993538,1149,1149,1149,1149,1
|
|
20231018,145900,298992389,1142,1148,1149,1142,7370
|
|
20231018,145800,290567214,1149,1149,1149,1149,0
|
|
20231018,145700,290567214,1149,1149,1149,1149,0
|
|
20231018,145600,290567214,1149,1149,1149,1149,0
|
|
20231018,145500,290567214,1149,1149,1149,1149,0
|
|
20231018,145400,290567214,1149,1149,1149,1149,93
|
|
20231018,145300,290460357,1142,1142,1142,1142,0
|
|
20231018,145200,290460357,1142,1142,1142,1142,0
|
|
20231018,145100,290460357,1142,1142,1142,1142,1791
|
|
20231018,145000,288415035,1144,1144,1144,1144,0
|
|
20231018,144900,288415035,1144,1144,1144,1144,0
|
|
20231018,144800,288415035,1144,1145,1145,1144,477
|
|
20231018,144700,287868871,1144,1144,1144,1144,436
|
|
20231018,144600,287370087,1154,1154,1154,1154,0
|
|
20231018,144500,287370087,1154,1143,1154,1143,24644
|
|
20231018,144400,259189786,1143,1142,1143,1141,11467
|
|
20231018,144300,246085111,1141,1141,1141,1141,654
|
|
20231018,144200,245338897,1137,1137,1137,1137,0
|
|
20231018,144100,245338897,1137,1140,1140,1137,3533
|
|
20231018,144000,241318303,1141,1140,1141,1140,2492
|
|
20231018,143900,238476203,1140,1140,1140,1140,484
|
|
20231018,143800,237924443,1140,1139,1140,1139,3601
|
|
20231018,143700,233822903,1139,1140,1140,1139,3324
|
|
20231018,143600,230034042,1141,1141,1141,1141,667
|
|
20231018,143500,229272995,1141,1141,1141,1141,10
|
|
20231018,143400,229261585,1141,1141,1141,1141,20
|
|
20231018,143300,229238765,1141,1141,1141,1140,2145
|
|
20231018,143200,226791336,1140,1141,1142,1140,4715
|
|
20231018,143100,221409119,1141,1141,1141,1141,0
|
|
20231018,143000,221409119,1141,1140,1141,1140,245
|
|
20231018,142900,221129683,1141,1141,1141,1141,0
|
|
20231018,142800,221129683,1141,1139,1141,1139,20
|
|
20231018,142700,221106867,1139,1148,1148,1139,31736
|
|
20231018,142600,184805429,1148,1150,1158,1148,1793
|
|
20231018,142500,182743473,1156,1147,1156,1147,3866
|
|
20231018,142400,178302937,1147,1147,1147,1147,0
|
|
20231018,142300,178302937,1147,1147,1147,1147,0
|
|
20231018,142200,178302937,1147,1147,1147,1147,1
|
|
20231018,142100,178301790,1147,1147,1147,1147,1000
|
|
20231018,142000,177154790,1147,1147,1147,1147,1000
|
|
20231018,141900,176007790,1147,1147,1147,1147,27
|
|
20231018,141800,175976821,1147,1149,1149,1147,4336
|
|
20231018,141700,171003354,1149,1149,1149,1149,0
|
|
20231018,141600,171003354,1149,1149,1149,1149,0
|
|
20231018,141500,171003354,1149,1149,1149,1149,1
|
|
20231018,141400,171002205,1147,1147,1147,1147,0
|
|
20231018,141300,171002205,1147,1147,1147,1147,0
|
|
20231018,141200,171002205,1147,1147,1147,1147,0
|
|
20231018,141100,171002205,1147,1147,1147,1147,4
|
|
20231018,141000,170997617,1147,1147,1147,1147,68
|
|
20231018,140900,170919621,1147,1149,1149,1147,1912
|
|
20231018,140800,168724782,1149,1149,1149,1149,0
|
|
20231018,140700,168724782,1149,1149,1149,1149,0
|
|
20231018,140600,168724782,1149,1149,1149,1149,830
|
|
20231018,140500,167771112,1149,1149,1149,1149,0
|
|
20231018,140400,167771112,1149,1149,1149,1149,0
|
|
20231018,140300,167771112,1149,1149,1149,1149,0
|
|
20231018,140200,167771112,1149,1149,1149,1149,0
|
|
20231018,140100,167771112,1149,1150,1150,1149,1700
|
|
20231018,140000,165817312,1155,1155,1155,1155,30
|
|
20231018,135900,165782662,1150,1150,1150,1150,0
|
|
20231018,135800,165782662,1150,1150,1150,1150,0
|
|
20231018,135700,165782662,1150,1150,1150,1150,0
|
|
20231018,135600,165782662,1150,1150,1150,1150,1159
|
|
20231018,135500,164449812,1157,1157,1157,1157,250
|
|
20231018,135400,164160562,1150,1150,1150,1150,593
|
|
20231018,135300,163478612,1150,1150,1150,1150,0
|
|
20231018,135200,163478612,1150,1150,1150,1150,0
|
|
20231018,135100,163478612,1150,1150,1150,1150,2
|
|
20231018,135000,163476312,1150,1150,1150,1150,50
|
|
20231018,134900,163418812,1148,1148,1148,1148,0
|
|
20231018,134800,163418812,1148,1148,1148,1148,0
|
|
20231018,134700,163418812,1148,1148,1148,1148,0
|
|
20231018,134600,163418812,1148,1148,1148,1148,0
|
|
20231018,134500,163418812,1148,1148,1148,1148,0
|
|
20231018,134400,163418812,1148,1148,1148,1148,0
|
|
20231018,134300,163418812,1148,1148,1148,1148,0
|
|
20231018,134200,163418812,1148,1148,1148,1148,0
|
|
20231018,134100,163418812,1148,1148,1148,1148,0
|
|
20231018,134000,163418812,1148,1148,1148,1148,0
|
|
20231018,133900,163418812,1148,1148,1148,1148,3
|
|
20231018,133800,163415368,1148,1148,1148,1148,0
|
|
20231018,133700,163415368,1148,1148,1148,1148,0
|
|
20231018,133600,163415368,1148,1148,1148,1148,14
|
|
20231018,133500,163399296,1148,1151,1151,1148,935
|
|
20231018,133400,162323159,1151,1150,1172,1150,7450
|
|
20231018,133300,153715278,1148,1148,1148,1148,0
|
|
20231018,133200,153715278,1148,1148,1148,1148,1315
|
|
20231018,133100,152205658,1149,1149,1149,1149,0
|
|
20231018,133000,152205658,1149,1149,1149,1149,0
|
|
20231018,132900,152205658,1149,1149,1149,1149,0
|
|
20231018,132800,152205658,1149,1149,1149,1149,211
|
|
20231018,132700,151963219,1149,1149,1149,1149,1810
|
|
20231018,132600,149883529,1149,1149,1149,1149,1
|
|
20231018,132500,149882380,1149,1149,1149,1149,44
|
|
20231018,132400,149831824,1150,1150,1150,1150,0
|
|
20231018,132300,149831824,1150,1150,1150,1150,0
|
|
20231018,132200,149831824,1150,1150,1150,1150,0
|
|
20231018,132100,149831824,1150,1150,1150,1150,0
|
|
20231018,132000,149831824,1150,1150,1150,1150,1
|
|
20231018,131900,149830674,1149,1149,1149,1149,10
|
|
20231018,131800,149819184,1150,1150,1150,1150,0
|
|
20231018,131700,149819184,1150,1150,1150,1150,0
|
|
20231018,131600,149819184,1150,1150,1150,1150,0
|
|
20231018,131500,149819184,1150,1150,1150,1150,0
|
|
20231018,131400,149819184,1150,1150,1150,1150,0
|
|
20231018,131300,149819184,1150,1150,1150,1150,0
|
|
20231018,131200,149819184,1150,1149,1152,1149,1002
|
|
20231018,131100,148666883,1150,1150,1150,1150,0
|
|
20231018,131000,148666883,1150,1150,1150,1150,0
|
|
20231018,130900,148666883,1150,1150,1150,1150,0
|
|
20231018,130800,148666883,1150,1150,1150,1150,50
|
|
20231018,130700,148609383,1153,1153,1153,1153,100
|
|
20231018,130600,148494083,1149,1150,1150,1149,1008
|
|
20231018,130500,147335858,1156,1156,1156,1156,0
|
|
20231018,130400,147335858,1156,1150,1156,1150,2050
|
|
20231018,130300,144976770,1150,1150,1150,1150,0
|
|
20231018,130200,144976770,1150,1150,1150,1150,0
|
|
20231018,130100,144976770,1150,1150,1150,1150,0
|
|
20231018,130000,144976770,1150,1150,1150,1150,0
|
|
20231018,125900,144976770,1150,1150,1150,1150,0
|
|
20231018,125800,144976770,1150,1150,1150,1150,0
|
|
20231018,125700,144976770,1150,1150,1150,1150,0
|
|
20231018,125600,144976770,1150,1150,1150,1150,0
|
|
20231018,125500,144976770,1150,1150,1150,1150,101
|
|
20231018,125400,144860620,1150,1150,1150,1150,0
|
|
20231018,125300,144860620,1150,1150,1150,1150,0
|
|
20231018,125200,144860620,1150,1150,1150,1150,26
|
|
20231018,125100,144830720,1150,1150,1150,1150,0
|
|
20231018,125000,144830720,1150,1150,1150,1150,0
|
|
20231018,124900,144830720,1150,1150,1150,1150,1
|
|
20231018,124800,144829570,1148,1148,1148,1148,0
|
|
20231018,124700,144829570,1148,1148,1148,1148,3
|
|
20231018,124600,144826126,1148,1148,1148,1148,18
|
|
20231018,124500,144805462,1149,1149,1149,1149,65
|
|
20231018,124400,144730777,1151,1150,1151,1150,434
|
|
20231018,124300,144231413,1150,1150,1150,1150,0
|
|
20231018,124200,144231413,1150,1150,1150,1150,0
|
|
20231018,124100,144231413,1150,1150,1150,1150,0
|
|
20231018,124000,144231413,1150,1150,1150,1150,0
|
|
20231018,123900,144231413,1150,1150,1150,1150,0
|
|
20231018,123800,144231413,1150,1150,1150,1150,0
|
|
20231018,123700,144231413,1150,1150,1150,1150,0
|
|
20231018,123600,144231413,1150,1150,1150,1150,4
|
|
20231018,123500,144226813,1151,1151,1151,1151,0
|
|
20231018,123400,144226813,1151,1151,1151,1151,1
|
|
20231018,123300,144225662,1149,1146,1151,1146,2407
|
|
20231018,123200,141460909,1145,1145,1145,1145,0
|
|
20231018,123100,141460909,1145,1145,1145,1145,0
|
|
20231018,123000,141460909,1145,1146,1146,1145,3443
|
|
20231018,122900,137517574,1145,1146,1146,1145,1789
|
|
20231018,122800,135469168,1147,1149,1149,1147,3211
|
|
20231018,122700,131783900,1151,1151,1151,1151,0
|
|
20231018,122600,131783900,1151,1151,1151,1151,0
|
|
20231018,122500,131783900,1151,1151,1151,1151,0
|
|
20231018,122400,131783900,1151,1151,1151,1151,0
|
|
20231018,122300,131783900,1151,1151,1151,1151,193
|
|
20231018,122200,131561757,1151,1151,1151,1151,6008
|
|
20231018,122100,124646549,1151,1151,1151,1151,1150
|
|
20231018,122000,123322899,1151,1151,1151,1151,350
|
|
20231018,121900,122920049,1151,1151,1151,1151,0
|
|
20231018,121800,122920049,1151,1151,1151,1151,2001
|
|
20231018,121700,120616898,1151,1147,1151,1147,1205
|
|
20231018,121600,119234747,1150,1152,1152,1150,1085
|
|
20231018,121500,117985937,1153,1154,1154,1153,3054
|
|
20231018,121400,114464673,1158,1158,1158,1158,0
|
|
20231018,121300,114464673,1158,1158,1158,1158,0
|
|
20231018,121200,114464673,1158,1158,1158,1158,1
|
|
20231018,121100,114463515,1158,1158,1158,1158,0
|
|
20231018,121000,114463515,1158,1158,1158,1158,0
|
|
20231018,120900,114463515,1158,1158,1158,1158,22
|
|
20231018,120800,114438039,1158,1158,1158,1158,9
|
|
20231018,120700,114427617,1158,1158,1158,1158,0
|
|
20231018,120600,114427617,1158,1158,1158,1158,0
|
|
20231018,120500,114427617,1158,1158,1158,1158,0
|
|
20231018,120400,114427617,1158,1158,1158,1158,0
|
|
20231018,120300,114427617,1158,1158,1158,1158,0
|
|
20231018,120200,114427617,1158,1158,1158,1158,1
|
|
20231018,120100,114426459,1157,1157,1157,1157,0
|
|
20231018,120000,114426459,1157,1157,1157,1157,0
|
|
20231018,115900,114426459,1157,1156,1157,1156,550
|
|
20231018,115800,113790252,1157,1157,1157,1157,0
|
|
20231018,115700,113790252,1157,1157,1157,1157,0
|
|
20231018,115600,113790252,1157,1157,1157,1157,0
|
|
20231018,115500,113790252,1157,1153,1157,1152,2183
|
|
20231018,115400,111273141,1151,1151,1151,1151,37
|
|
20231018,115300,111230554,1151,1151,1151,1151,86
|
|
20231018,115200,111131568,1152,1152,1152,1152,0
|
|
20231018,115100,111131568,1152,1152,1152,1152,0
|
|
20231018,115000,111131568,1152,1152,1152,1152,0
|
|
20231018,114900,111131568,1152,1156,1156,1152,7662
|
|
20231018,114800,102301179,1156,1156,1156,1156,13
|
|
20231018,114700,102286151,1157,1157,1157,1157,10
|
|
20231018,114600,102274581,1157,1157,1157,1157,0
|
|
20231018,114500,102274581,1157,1157,1157,1157,0
|
|
20231018,114400,102274581,1157,1159,1159,1157,911
|
|
20231018,114300,101219633,1161,1161,1161,1161,1
|
|
20231018,114200,101218472,1161,1161,1161,1161,0
|
|
20231018,114100,101218472,1161,1161,1161,1161,0
|
|
20231018,114000,101218472,1161,1161,1161,1161,0
|
|
20231018,113900,101218472,1161,1161,1161,1161,1
|
|
20231018,113800,101217311,1159,1159,1159,1159,0
|
|
20231018,113700,101217311,1159,1159,1159,1159,0
|
|
20231018,113600,101217311,1159,1159,1159,1159,0
|
|
20231018,113500,101217311,1159,1159,1159,1159,0
|
|
20231018,113400,101217311,1159,1162,1163,1159,1714
|
|
20231018,113300,99225075,1163,1163,1163,1163,0
|
|
20231018,113200,99225075,1163,1163,1163,1163,0
|
|
20231018,113100,99225075,1163,1163,1163,1163,0
|
|
20231018,113000,99225075,1163,1158,1163,1158,107
|
|
20231018,112900,99101164,1159,1159,1159,1159,0
|
|
20231018,112800,99101164,1159,1159,1159,1159,0
|
|
20231018,112700,99101164,1159,1159,1159,1159,0
|
|
20231018,112600,99101164,1159,1161,1161,1159,2678
|
|
20231018,112500,95994596,1161,1161,1161,1161,34
|
|
20231018,112400,95955122,1162,1162,1162,1162,5
|
|
20231018,112300,95949312,1164,1164,1164,1164,0
|
|
20231018,112200,95949312,1164,1164,1164,1164,0
|
|
20231018,112100,95949312,1164,1164,1164,1164,0
|
|
20231018,112000,95949312,1164,1164,1164,1164,0
|
|
20231018,111900,95949312,1164,1164,1164,1164,0
|
|
20231018,111800,95949312,1164,1164,1164,1164,0
|
|
20231018,111700,95949312,1164,1164,1164,1164,0
|
|
20231018,111600,95949312,1164,1164,1164,1164,0
|
|
20231018,111500,95949312,1164,1164,1164,1164,0
|
|
20231018,111400,95949312,1164,1164,1164,1164,0
|
|
20231018,111300,95949312,1164,1164,1164,1164,170
|
|
20231018,111200,95751432,1164,1164,1164,1164,0
|
|
20231018,111100,95751432,1164,1164,1164,1164,0
|
|
20231018,111000,95751432,1164,1164,1164,1164,346
|
|
20231018,110900,95348688,1164,1164,1164,1164,0
|
|
20231018,110800,95348688,1164,1164,1164,1164,0
|
|
20231018,110700,95348688,1164,1164,1164,1164,104
|
|
20231018,110600,95227632,1166,1164,1166,1164,4551
|
|
20231018,110500,89930266,1164,1164,1164,1164,0
|
|
20231018,110400,89930266,1164,1164,1164,1164,0
|
|
20231018,110300,89930266,1164,1164,1164,1164,0
|
|
20231018,110200,89930266,1164,1164,1164,1164,1
|
|
20231018,110100,89929102,1159,1159,1159,1159,0
|
|
20231018,110000,89929102,1159,1159,1159,1159,0
|
|
20231018,105900,89929102,1159,1159,1159,1159,10
|
|
20231018,105800,89917512,1160,1160,1160,1160,12
|
|
20231018,105700,89903592,1161,1162,1162,1161,6012
|
|
20231018,105600,82918649,1165,1165,1165,1165,0
|
|
20231018,105500,82918649,1165,1168,1168,1164,3989
|
|
20231018,105400,78263409,1168,1168,1168,1168,0
|
|
20231018,105300,78263409,1168,1168,1168,1168,0
|
|
20231018,105200,78263409,1168,1168,1168,1168,0
|
|
20231018,105100,78263409,1168,1168,1168,1168,0
|
|
20231018,105000,78263409,1168,1168,1168,1168,0
|
|
20231018,104900,78263409,1168,1168,1168,1168,0
|
|
20231018,104800,78263409,1168,1168,1168,1168,882
|
|
20231018,104700,77233233,1173,1173,1173,1173,0
|
|
20231018,104600,77233233,1173,1173,1173,1173,0
|
|
20231018,104500,77233233,1173,1173,1173,1173,3
|
|
20231018,104400,77229714,1173,1173,1173,1173,0
|
|
20231018,104300,77229714,1173,1170,1173,1170,49
|
|
20231018,104200,77172375,1170,1170,1170,1170,0
|
|
20231018,104100,77172375,1170,1170,1170,1170,0
|
|
20231018,104000,77172375,1170,1170,1170,1170,0
|
|
20231018,103900,77172375,1170,1171,1171,1170,1643
|
|
20231018,103800,75250051,1173,1173,1173,1173,137
|
|
20231018,103700,75089350,1174,1174,1174,1174,0
|
|
20231018,103600,75089350,1174,1174,1174,1174,0
|
|
20231018,103500,75089350,1174,1174,1174,1174,12
|
|
20231018,103400,75075262,1174,1174,1174,1174,0
|
|
20231018,103300,75075262,1174,1174,1174,1174,0
|
|
20231018,103200,75075262,1174,1174,1174,1174,0
|
|
20231018,103100,75075262,1174,1174,1174,1174,44
|
|
20231018,103000,75023606,1171,1171,1171,1171,0
|
|
20231018,102900,75023606,1171,1171,1171,1171,0
|
|
20231018,102800,75023606,1171,1171,1171,1171,0
|
|
20231018,102700,75023606,1171,1171,1171,1171,0
|
|
20231018,102600,75023606,1171,1171,1171,1171,0
|
|
20231018,102500,75023606,1171,1171,1171,1171,0
|
|
20231018,102400,75023606,1171,1171,1171,1171,0
|
|
20231018,102300,75023606,1171,1171,1171,1171,0
|
|
20231018,102200,75023606,1171,1171,1171,1171,0
|
|
20231018,102100,75023606,1171,1171,1171,1171,2
|
|
20231018,102000,75021264,1170,1175,1175,1170,23482
|
|
20231018,101900,47540341,1175,1175,1175,1175,0
|
|
20231018,101800,47540341,1175,1175,1175,1175,10
|
|
20231018,101700,47528591,1175,1175,1175,1175,0
|
|
20231018,101600,47528591,1175,1175,1175,1175,4
|
|
20231018,101500,47523891,1176,1176,1176,1176,1
|
|
20231018,101400,47522715,1175,1175,1175,1175,0
|
|
20231018,101300,47522715,1175,1175,1175,1175,0
|
|
20231018,101200,47522715,1175,1175,1175,1175,0
|
|
20231018,101100,47522715,1175,1175,1175,1175,0
|
|
20231018,101000,47522715,1175,1175,1175,1175,0
|
|
20231018,100900,47522715,1175,1175,1175,1175,0
|
|
20231018,100800,47522715,1175,1175,1175,1175,1
|
|
20231018,100700,47521540,1174,1175,1175,1174,152
|
|
20231018,100600,47342949,1176,1180,1180,1176,1283
|
|
20231018,100500,45833009,1181,1181,1181,1181,0
|
|
20231018,100400,45833009,1181,1181,1181,1181,30
|
|
20231018,100300,45797579,1181,1181,1181,1180,708
|
|
20231018,100200,44961641,1182,1183,1183,1182,6
|
|
20231018,100100,44954545,1182,1183,1183,1182,12
|
|
20231018,100000,44940355,1183,1184,1184,1183,4
|
|
20231018,095900,44935622,1183,1183,1183,1183,0
|
|
20231018,095800,44935622,1183,1183,1183,1183,0
|
|
20231018,095700,44935622,1183,1186,1186,1183,644
|
|
20231018,095600,44172916,1186,1186,1186,1185,60
|
|
20231018,095500,44101814,1185,1185,1185,1185,1
|
|
20231018,095400,44100629,1185,1185,1185,1185,0
|
|
20231018,095300,44100629,1185,1185,1185,1185,0
|
|
20231018,095200,44100629,1185,1188,1188,1185,1893
|
|
20231018,095100,41857311,1188,1186,1188,1185,8513
|
|
20231018,095000,31769299,1184,1184,1184,1184,0
|
|
20231018,094900,31769299,1184,1184,1184,1184,0
|
|
20231018,094800,31769299,1184,1184,1184,1184,0
|
|
20231018,094700,31769299,1184,1184,1184,1184,0
|
|
20231018,094600,31769299,1184,1184,1184,1184,0
|
|
20231018,094500,31769299,1184,1184,1184,1184,0
|
|
20231018,094400,31769299,1184,1184,1184,1184,0
|
|
20231018,094300,31769299,1184,1184,1184,1184,0
|
|
20231018,094200,31769299,1184,1184,1184,1184,0
|
|
20231018,094100,31769299,1184,1184,1184,1184,1
|
|
20231018,094000,31768115,1181,1181,1181,1181,0
|
|
20231018,093900,31768115,1181,1182,1182,1181,390
|
|
20231018,093800,31307356,1189,1185,1189,1184,4294
|
|
20231018,093700,26219054,1186,1187,1187,1186,6143
|
|
20231018,093600,18928456,1190,1190,1190,1190,0
|
|
20231018,093500,18928456,1190,1190,1190,1190,0
|
|
20231018,093400,18928456,1190,1190,1190,1190,0
|
|
20231018,093300,18928456,1190,1190,1190,1190,2
|
|
20231018,093200,18926076,1190,1190,1190,1190,0
|
|
20231018,093100,18926076,1190,1190,1190,1190,1
|
|
20231018,093000,18924886,1187,1187,1187,1187,1
|
|
20231018,092900,18923699,1187,1187,1187,1187,0
|
|
20231018,092800,18923699,1187,1185,1187,1185,249
|
|
20231018,092700,18628616,1185,1180,1185,1180,3597
|
|
20231018,092600,14376605,1180,1180,1180,1180,0
|
|
20231018,092500,14376605,1180,1180,1180,1180,3
|
|
20231018,092400,14373065,1176,1176,1176,1176,0
|
|
20231018,092300,14373065,1176,1176,1176,1176,4000
|
|
20231018,092200,9669065,1176,1176,1176,1176,0
|
|
20231018,092100,9669065,1176,1176,1176,1176,0
|
|
20231018,092000,9669065,1176,1176,1176,1176,0
|
|
20231018,091900,9669065,1176,1176,1176,1176,701
|
|
20231018,091800,8844689,1177,1177,1177,1177,0
|
|
20231018,091700,8844689,1177,1177,1177,1177,849
|
|
20231018,091600,7845416,1176,1177,1177,1176,1366
|
|
20231018,091500,6238999,1177,1176,1177,1176,82
|
|
20231018,091400,6142566,1177,1177,1177,1177,561
|
|
20231018,091300,5482269,1183,1183,1183,1183,0
|
|
20231018,091200,5482269,1183,1183,1183,1183,0
|
|
20231018,091100,5482269,1183,1183,1183,1183,0
|
|
20231018,091000,5482269,1183,1183,1183,1183,0
|
|
20231018,090900,5482269,1183,1183,1183,1183,0
|
|
20231018,090800,5482269,1183,1183,1183,1183,0
|
|
20231018,090700,5482269,1183,1182,1183,1182,85
|
|
20231018,090600,5381724,1170,1170,1170,1170,1
|
|
20231018,090500,5380554,1183,1178,1183,1178,85
|
|
20231018,090400,5280044,1176,1171,1176,1171,1577
|
|
20231018,090300,3433372,1171,1171,1171,1171,0
|
|
20231018,090200,3433372,1171,1171,1171,1171,10
|
|
20231018,090100,3421662,1171,1171,1171,1171,896
|
|
20231018,090000,2372446,1171,1171,1171,1171,2026
|