591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,184800,97879965,1525,1525,1525,1525,217
|
|
20230918,184700,97879965,1525,1525,1525,1525,0
|
|
20230918,184600,97879965,1525,1525,1525,1525,0
|
|
20230918,184500,97879965,1525,1525,1525,1525,0
|
|
20230918,184400,97879965,1525,1525,1525,1525,0
|
|
20230918,184300,97879965,1525,1525,1525,1525,0
|
|
20230918,184200,97879965,1525,1525,1525,1525,0
|
|
20230918,184100,97879965,1525,1525,1525,1525,0
|
|
20230918,184000,97879965,1525,1525,1525,1525,0
|
|
20230918,183900,97879965,1525,1525,1525,1525,0
|
|
20230918,183800,97879965,1525,1525,1525,1525,0
|
|
20230918,183700,97879965,1525,1525,1525,1525,0
|
|
20230918,183600,97879965,1525,1525,1525,1525,0
|
|
20230918,183500,97879965,1525,1525,1525,1525,0
|
|
20230918,183400,97879965,1525,1525,1525,1525,0
|
|
20230918,183300,97879965,1525,1525,1525,1525,0
|
|
20230918,183200,97879965,1525,1525,1525,1525,0
|
|
20230918,183100,97879965,1525,1525,1525,1525,0
|
|
20230918,183000,97879965,1525,1525,1525,1525,0
|
|
20230918,182900,97879965,1525,1525,1525,1525,0
|
|
20230918,182800,97879965,1525,1525,1525,1525,0
|
|
20230918,182700,97879965,1525,1525,1525,1525,0
|
|
20230918,182600,97879965,1525,1525,1525,1525,0
|
|
20230918,182500,97879965,1525,1525,1525,1525,0
|
|
20230918,182400,97879965,1525,1525,1525,1525,0
|
|
20230918,182300,97879965,1525,1525,1525,1525,0
|
|
20230918,182200,97879965,1525,1525,1525,1525,0
|
|
20230918,182100,97879965,1525,1525,1525,1525,0
|
|
20230918,182000,97879965,1525,1525,1525,1525,0
|
|
20230918,181900,97879965,1525,1525,1525,1525,0
|
|
20230918,181800,97879965,1525,1525,1525,1525,217
|
|
20230918,181700,97879965,1525,1525,1525,1525,0
|
|
20230918,181600,97879965,1525,1525,1525,1525,0
|
|
20230918,181500,97879965,1525,1525,1525,1525,0
|
|
20230918,181400,97879965,1525,1525,1525,1525,0
|
|
20230918,181300,97879965,1525,1525,1525,1525,0
|
|
20230918,181200,97879965,1525,1525,1525,1525,0
|
|
20230918,181100,97879965,1525,1525,1525,1525,0
|
|
20230918,181000,97879965,1525,1525,1525,1525,0
|
|
20230918,180900,97879965,1525,1525,1525,1525,0
|
|
20230918,180800,97879965,1525,1525,1525,1525,0
|
|
20230918,180700,97879965,1525,1525,1525,1525,0
|
|
20230918,180600,97879965,1525,1525,1525,1525,0
|
|
20230918,180500,97879965,1525,1525,1525,1525,0
|
|
20230918,180400,97879965,1525,1525,1525,1525,0
|
|
20230918,180300,97879965,1525,1525,1525,1525,0
|
|
20230918,180200,97879965,1525,1525,1525,1525,0
|
|
20230918,180100,97879965,1525,1525,1525,1525,0
|
|
20230918,180000,97879965,1525,1525,1525,1525,0
|
|
20230918,175900,97879965,1525,1525,1525,1525,0
|
|
20230918,175800,97879965,1525,1525,1525,1525,0
|
|
20230918,175700,97879965,1525,1525,1525,1525,0
|
|
20230918,175600,97879965,1525,1525,1525,1525,0
|
|
20230918,175500,97879965,1525,1525,1525,1525,0
|
|
20230918,175400,97879965,1525,1525,1525,1525,0
|
|
20230918,175300,97879965,1525,1525,1525,1525,0
|
|
20230918,175200,97879965,1525,1525,1525,1525,0
|
|
20230918,175100,97879965,1525,1525,1525,1525,0
|
|
20230918,175000,97879965,1525,1525,1525,1525,0
|
|
20230918,174900,97879965,1525,1525,1525,1525,0
|
|
20230918,174800,97879965,1525,1525,1525,1525,217
|
|
20230918,174700,97879965,1525,1525,1525,1525,0
|
|
20230918,174600,97879965,1525,1525,1525,1525,0
|
|
20230918,174500,97879965,1525,1525,1525,1525,0
|
|
20230918,174400,97879965,1525,1525,1525,1525,0
|
|
20230918,174300,97879965,1525,1525,1525,1525,0
|
|
20230918,174200,97879965,1525,1525,1525,1525,0
|
|
20230918,174100,97879965,1525,1525,1525,1525,0
|
|
20230918,174000,97879965,1525,1525,1525,1525,0
|
|
20230918,173900,97879965,1525,1525,1525,1525,0
|
|
20230918,173800,97879965,1525,1525,1525,1525,0
|
|
20230918,173700,97879965,1525,1525,1525,1525,0
|
|
20230918,173600,97879965,1525,1525,1525,1525,0
|
|
20230918,173500,97879965,1525,1525,1525,1525,0
|
|
20230918,173400,97879965,1525,1525,1525,1525,0
|
|
20230918,173300,97879965,1525,1525,1525,1525,0
|
|
20230918,173200,97879965,1525,1525,1525,1525,0
|
|
20230918,173100,97879965,1525,1525,1525,1525,0
|
|
20230918,173000,97879965,1525,1525,1525,1525,0
|
|
20230918,172900,97879965,1525,1525,1525,1525,0
|
|
20230918,172800,97879965,1525,1525,1525,1525,0
|
|
20230918,172700,97879965,1525,1525,1525,1525,0
|
|
20230918,172600,97879965,1525,1525,1525,1525,0
|
|
20230918,172500,97879965,1525,1525,1525,1525,0
|
|
20230918,172400,97879965,1525,1525,1525,1525,0
|
|
20230918,172300,97879965,1525,1525,1525,1525,0
|
|
20230918,172200,97879965,1525,1525,1525,1525,0
|
|
20230918,172100,97879965,1525,1525,1525,1525,0
|
|
20230918,172000,97879965,1525,1525,1525,1525,0
|
|
20230918,171900,97879965,1525,1525,1525,1525,0
|
|
20230918,171800,97879965,1525,1525,1525,1525,217
|
|
20230918,171700,97879965,1525,1525,1525,1525,0
|
|
20230918,171600,97879965,1525,1525,1525,1525,0
|
|
20230918,171500,97879965,1525,1525,1525,1525,0
|
|
20230918,171400,97879965,1525,1525,1525,1525,0
|
|
20230918,171300,97879965,1525,1525,1525,1525,0
|
|
20230918,171200,97879965,1525,1525,1525,1525,0
|
|
20230918,171100,97879965,1525,1525,1525,1525,0
|
|
20230918,171000,97879965,1525,1525,1525,1525,0
|
|
20230918,170900,97879965,1525,1525,1525,1525,0
|
|
20230918,170800,97879965,1525,1525,1525,1525,0
|
|
20230918,170700,97879965,1525,1525,1525,1525,0
|
|
20230918,170600,97879965,1525,1525,1525,1525,0
|
|
20230918,170500,97879965,1525,1525,1525,1525,0
|
|
20230918,170400,97879965,1525,1525,1525,1525,0
|
|
20230918,170300,97879965,1525,1525,1525,1525,0
|
|
20230918,170200,97879965,1525,1525,1525,1525,0
|
|
20230918,170100,97879965,1525,1525,1525,1525,0
|
|
20230918,170000,97879965,1525,1525,1525,1525,0
|
|
20230918,165900,97879965,1525,1525,1525,1525,0
|
|
20230918,165800,97879965,1525,1525,1525,1525,0
|
|
20230918,165700,97879965,1525,1525,1525,1525,0
|
|
20230918,165600,97879965,1525,1525,1525,1525,0
|
|
20230918,165500,97879965,1525,1525,1525,1525,0
|
|
20230918,165400,97879965,1525,1525,1525,1525,0
|
|
20230918,165300,97879965,1525,1525,1525,1525,0
|
|
20230918,165200,97879965,1525,1525,1525,1525,0
|
|
20230918,165100,97879965,1525,1525,1525,1525,0
|
|
20230918,165000,97879965,1525,1525,1525,1525,0
|
|
20230918,164900,97879965,1525,1525,1525,1525,0
|
|
20230918,164800,97879965,1525,1525,1525,1525,217
|
|
20230918,164700,97879965,1525,1525,1525,1525,0
|
|
20230918,164600,97879965,1525,1525,1525,1525,0
|
|
20230918,164500,97879965,1525,1525,1525,1525,0
|
|
20230918,164400,97879965,1525,1525,1525,1525,0
|
|
20230918,164300,97879965,1525,1525,1525,1525,0
|
|
20230918,164200,97879965,1525,1525,1525,1525,0
|
|
20230918,164100,97879965,1525,1525,1525,1525,0
|
|
20230918,164000,97879965,1525,1525,1525,1525,0
|
|
20230918,163900,97879965,1525,1525,1525,1525,0
|
|
20230918,163800,97879965,1525,1525,1525,1525,0
|
|
20230918,163700,97879965,1525,1525,1525,1525,0
|
|
20230918,163600,97879965,1525,1525,1525,1525,0
|
|
20230918,163500,97879965,1525,1525,1525,1525,0
|
|
20230918,163400,97879965,1525,1525,1525,1525,0
|
|
20230918,163300,97879965,1525,1525,1525,1525,0
|
|
20230918,163200,97879965,1525,1525,1525,1525,0
|
|
20230918,163100,97879965,1525,1525,1525,1525,0
|
|
20230918,163000,97879965,1525,1525,1525,1525,0
|
|
20230918,162900,97879965,1525,1525,1525,1525,0
|
|
20230918,162800,97879965,1525,1525,1525,1525,0
|
|
20230918,162700,97879965,1525,1525,1525,1525,0
|
|
20230918,162600,97879965,1525,1525,1525,1525,0
|
|
20230918,162500,97879965,1525,1525,1525,1525,0
|
|
20230918,162400,97879965,1525,1525,1525,1525,0
|
|
20230918,162300,97879965,1525,1525,1525,1525,0
|
|
20230918,162200,97879965,1525,1525,1525,1525,0
|
|
20230918,162100,97879965,1525,1525,1525,1525,0
|
|
20230918,162000,97879965,1525,1525,1525,1525,0
|
|
20230918,161900,97879965,1525,1525,1525,1525,0
|
|
20230918,161800,97879965,1525,1525,1525,1525,217
|
|
20230918,161700,97879965,1525,1525,1525,1525,0
|
|
20230918,161600,97879965,1525,1525,1525,1525,0
|
|
20230918,161500,97879965,1525,1525,1525,1525,0
|
|
20230918,161400,97879965,1525,1525,1525,1525,0
|
|
20230918,161300,97879965,1525,1525,1525,1525,0
|
|
20230918,161200,97879965,1525,1525,1525,1525,0
|
|
20230918,161100,97879965,1525,1525,1525,1525,0
|
|
20230918,161000,97879965,1525,1525,1525,1525,0
|
|
20230918,160900,97879965,1525,1525,1525,1525,0
|
|
20230918,160800,97879965,1525,1525,1525,1525,0
|
|
20230918,160700,97879965,1525,1525,1525,1525,0
|
|
20230918,160600,97879965,1525,1525,1525,1525,0
|
|
20230918,160500,97879965,1525,1525,1525,1525,0
|
|
20230918,160400,97879965,1525,1525,1525,1525,0
|
|
20230918,160300,97879965,1525,1525,1525,1525,0
|
|
20230918,160200,97879965,1525,1525,1525,1525,0
|
|
20230918,160100,97879965,1525,1525,1525,1525,0
|
|
20230918,160000,97879965,1525,1525,1525,1525,0
|
|
20230918,155900,97879965,1525,1525,1525,1525,0
|
|
20230918,155800,97879965,1525,1525,1525,1525,0
|
|
20230918,155700,97879965,1525,1525,1525,1525,0
|
|
20230918,155600,97879965,1525,1525,1525,1525,0
|
|
20230918,155500,97879965,1525,1525,1525,1525,0
|
|
20230918,155400,97879965,1525,1525,1525,1525,0
|
|
20230918,155300,97879965,1525,1525,1525,1525,0
|
|
20230918,155200,97879965,1525,1525,1525,1525,0
|
|
20230918,155100,97879965,1525,1525,1525,1525,0
|
|
20230918,155000,97879965,1525,1525,1525,1525,0
|
|
20230918,154900,97879965,1525,1525,1525,1525,0
|
|
20230918,154800,97879965,1525,1525,1525,1525,217
|
|
20230918,154700,97879965,1525,1525,1525,1525,0
|
|
20230918,154600,97879965,1525,1525,1525,1525,0
|
|
20230918,154500,97879965,1525,1525,1525,1525,0
|
|
20230918,154400,97879965,1525,1525,1525,1525,0
|
|
20230918,154300,97879965,1525,1525,1525,1525,0
|
|
20230918,154200,97879965,1525,1525,1525,1525,0
|
|
20230918,154100,97879965,1525,1525,1525,1525,0
|
|
20230918,154000,97879965,1525,1525,1525,1525,0
|
|
20230918,153900,97879965,1525,1525,1525,1525,0
|
|
20230918,153800,97879965,1525,1525,1525,1525,0
|
|
20230918,153700,97879965,1525,1525,1525,1525,0
|
|
20230918,153600,97879965,1525,1525,1525,1525,0
|
|
20230918,153500,97879965,1525,1525,1525,1525,0
|
|
20230918,153400,97879965,1525,1525,1525,1525,0
|
|
20230918,153300,97879965,1525,1525,1525,1525,0
|
|
20230918,153200,97879965,1525,1525,1525,1525,0
|
|
20230918,153100,97879965,1525,1525,1525,1525,0
|
|
20230918,153000,97879965,1525,1525,1525,1525,217
|
|
20230918,152900,97549040,1525,1525,1525,1525,0
|
|
20230918,152800,97549040,1525,1525,1525,1525,0
|
|
20230918,152700,97549040,1525,1525,1525,1525,0
|
|
20230918,152600,97549040,1525,1525,1525,1525,0
|
|
20230918,152500,97549040,1525,1525,1525,1525,0
|
|
20230918,152400,97549040,1525,1525,1525,1525,0
|
|
20230918,152300,97549040,1525,1525,1525,1525,0
|
|
20230918,152200,97549040,1525,1525,1525,1525,0
|
|
20230918,152100,97549040,1525,1525,1525,1525,0
|
|
20230918,152000,97549040,1525,1525,1525,1525,0
|
|
20230918,151900,97549040,1525,1525,1525,1525,1
|
|
20230918,151800,97547515,1525,1525,1525,1525,168
|
|
20230918,151700,97291315,1525,1525,1525,1525,1
|
|
20230918,151600,97289790,1525,1525,1525,1525,500
|
|
20230918,151500,96527290,1525,1525,1525,1525,0
|
|
20230918,151400,96527290,1525,1525,1525,1525,0
|
|
20230918,151300,96527290,1525,1525,1525,1525,0
|
|
20230918,151200,96527290,1525,1525,1525,1525,0
|
|
20230918,151100,96527290,1525,1525,1525,1525,0
|
|
20230918,151000,96527290,1525,1525,1525,1525,1
|
|
20230918,150900,96525765,1526,1526,1526,1526,0
|
|
20230918,150800,96525765,1526,1526,1526,1526,0
|
|
20230918,150700,96525765,1526,1526,1526,1526,0
|
|
20230918,150600,96525765,1526,1526,1526,1526,500
|
|
20230918,150500,95762765,1526,1526,1526,1526,0
|
|
20230918,150400,95762765,1526,1526,1526,1526,0
|
|
20230918,150300,95762765,1526,1526,1526,1526,0
|
|
20230918,150200,95762765,1526,1526,1526,1526,0
|
|
20230918,150100,95762765,1526,1526,1526,1526,0
|
|
20230918,150000,95762765,1526,1526,1526,1526,0
|
|
20230918,145900,95762765,1526,1526,1526,1526,1
|
|
20230918,145800,95761239,1525,1525,1525,1525,0
|
|
20230918,145700,95761239,1525,1526,1526,1525,144
|
|
20230918,145600,95541499,1525,1525,1525,1525,11
|
|
20230918,145500,95524724,1525,1525,1525,1525,0
|
|
20230918,145400,95524724,1525,1525,1525,1525,0
|
|
20230918,145300,95524724,1525,1525,1525,1525,100
|
|
20230918,145200,95372224,1525,1525,1525,1525,0
|
|
20230918,145100,95372224,1525,1525,1525,1525,1
|
|
20230918,145000,95370699,1526,1526,1526,1526,0
|
|
20230918,144900,95370699,1526,1526,1526,1526,7
|
|
20230918,144800,95360017,1526,1526,1526,1526,1
|
|
20230918,144700,95358491,1525,1525,1525,1525,3
|
|
20230918,144600,95353916,1525,1525,1526,1524,503
|
|
20230918,144500,94586367,1526,1524,1526,1524,161
|
|
20230918,144400,94341000,1525,1523,1525,1523,550
|
|
20230918,144300,93502320,1524,1523,1524,1523,3
|
|
20230918,144200,93497749,1523,1523,1523,1523,42
|
|
20230918,144100,93433783,1523,1523,1523,1523,0
|
|
20230918,144000,93433783,1523,1523,1523,1523,4
|
|
20230918,143900,93427691,1523,1523,1523,1523,3
|
|
20230918,143800,93423122,1523,1523,1523,1523,0
|
|
20230918,143700,93423122,1523,1523,1523,1523,3
|
|
20230918,143600,93418553,1515,1515,1515,1515,1136
|
|
20230918,143500,91697513,1515,1516,1516,1515,3122
|
|
20230918,143400,86966221,1517,1517,1517,1517,742
|
|
20230918,143300,85840607,1523,1523,1523,1523,0
|
|
20230918,143200,85840607,1523,1523,1523,1523,0
|
|
20230918,143100,85840607,1523,1523,1523,1523,0
|
|
20230918,143000,85840607,1523,1523,1523,1523,0
|
|
20230918,142900,85840607,1523,1523,1523,1523,0
|
|
20230918,142800,85840607,1523,1523,1523,1523,0
|
|
20230918,142700,85840607,1523,1523,1523,1523,0
|
|
20230918,142600,85840607,1523,1523,1523,1523,0
|
|
20230918,142500,85840607,1523,1523,1523,1523,0
|
|
20230918,142400,85840607,1523,1523,1523,1523,0
|
|
20230918,142300,85840607,1523,1523,1523,1523,2
|
|
20230918,142200,85837561,1516,1516,1516,1516,0
|
|
20230918,142100,85837561,1516,1517,1517,1516,151
|
|
20230918,142000,85608595,1517,1519,1519,1517,4000
|
|
20230918,141900,79539691,1523,1523,1523,1523,0
|
|
20230918,141800,79539691,1523,1523,1523,1523,0
|
|
20230918,141700,79539691,1523,1523,1523,1523,0
|
|
20230918,141600,79539691,1523,1523,1523,1523,0
|
|
20230918,141500,79539691,1523,1523,1523,1523,0
|
|
20230918,141400,79539691,1523,1523,1523,1523,0
|
|
20230918,141300,79539691,1523,1523,1523,1523,0
|
|
20230918,141200,79539691,1523,1523,1523,1523,0
|
|
20230918,141100,79539691,1523,1523,1523,1523,0
|
|
20230918,141000,79539691,1523,1523,1523,1523,0
|
|
20230918,140900,79539691,1523,1523,1523,1523,0
|
|
20230918,140800,79539691,1523,1523,1523,1523,0
|
|
20230918,140700,79539691,1523,1523,1523,1523,1
|
|
20230918,140600,79538168,1517,1517,1517,1517,0
|
|
20230918,140500,79538168,1517,1517,1517,1517,0
|
|
20230918,140400,79538168,1517,1517,1517,1517,0
|
|
20230918,140300,79538168,1517,1519,1519,1517,6001
|
|
20230918,140200,70431479,1519,1519,1519,1519,0
|
|
20230918,140100,70431479,1519,1519,1519,1519,0
|
|
20230918,140000,70431479,1519,1519,1519,1519,2
|
|
20230918,135900,70428441,1519,1519,1519,1519,0
|
|
20230918,135800,70428441,1519,1519,1519,1519,0
|
|
20230918,135700,70428441,1519,1519,1519,1519,0
|
|
20230918,135600,70428441,1519,1519,1519,1519,0
|
|
20230918,135500,70428441,1519,1519,1519,1519,0
|
|
20230918,135400,70428441,1519,1519,1519,1519,0
|
|
20230918,135300,70428441,1519,1519,1519,1519,30
|
|
20230918,135200,70382871,1524,1524,1524,1524,0
|
|
20230918,135100,70382871,1524,1524,1524,1524,0
|
|
20230918,135000,70382871,1524,1524,1524,1524,0
|
|
20230918,134900,70382871,1524,1524,1524,1524,0
|
|
20230918,134800,70382871,1524,1524,1524,1524,1
|
|
20230918,134700,70381347,1518,1518,1518,1518,935
|
|
20230918,134600,68962017,1517,1517,1517,1517,0
|
|
20230918,134500,68962017,1517,1524,1524,1517,2
|
|
20230918,134400,68958976,1525,1525,1525,1525,0
|
|
20230918,134300,68958976,1525,1525,1525,1525,0
|
|
20230918,134200,68958976,1525,1525,1525,1525,6
|
|
20230918,134100,68949826,1517,1525,1525,1517,5002
|
|
20230918,134000,61347189,1521,1521,1521,1521,600
|
|
20230918,133900,60434589,1525,1525,1525,1525,2
|
|
20230918,133800,60431539,1521,1521,1521,1521,1
|
|
20230918,133700,60430018,1525,1525,1525,1525,0
|
|
20230918,133600,60430018,1525,1521,1525,1521,9
|
|
20230918,133500,60416297,1521,1522,1522,1521,2611
|
|
20230918,133400,56444250,1525,1525,1525,1525,0
|
|
20230918,133300,56444250,1525,1525,1525,1525,0
|
|
20230918,133200,56444250,1525,1525,1525,1525,0
|
|
20230918,133100,56444250,1525,1525,1525,1525,1
|
|
20230918,133000,56442725,1526,1526,1526,1526,0
|
|
20230918,132900,56442725,1526,1526,1526,1526,50
|
|
20230918,132800,56366425,1526,1526,1526,1526,0
|
|
20230918,132700,56366425,1526,1526,1526,1526,0
|
|
20230918,132600,56366425,1526,1526,1526,1526,500
|
|
20230918,132500,55603425,1526,1526,1526,1526,0
|
|
20230918,132400,55603425,1526,1526,1526,1526,0
|
|
20230918,132300,55603425,1526,1526,1526,1526,0
|
|
20230918,132200,55603425,1526,1526,1526,1526,0
|
|
20230918,132100,55603425,1526,1526,1526,1526,0
|
|
20230918,132000,55603425,1526,1526,1526,1526,0
|
|
20230918,131900,55603425,1526,1526,1526,1526,0
|
|
20230918,131800,55603425,1526,1525,1526,1525,1321
|
|
20230918,131700,53588896,1525,1525,1525,1525,183
|
|
20230918,131600,53309821,1525,1525,1525,1525,18
|
|
20230918,131500,53282371,1525,1525,1525,1525,700
|
|
20230918,131400,52214871,1525,1525,1525,1525,0
|
|
20230918,131300,52214871,1525,1523,1525,1523,2382
|
|
20230918,131200,48583193,1525,1525,1525,1525,0
|
|
20230918,131100,48583193,1525,1525,1525,1525,0
|
|
20230918,131000,48583193,1525,1525,1525,1525,0
|
|
20230918,130900,48583193,1525,1525,1525,1525,0
|
|
20230918,130800,48583193,1525,1525,1525,1525,0
|
|
20230918,130700,48583193,1525,1525,1525,1525,0
|
|
20230918,130600,48583193,1525,1525,1525,1525,6
|
|
20230918,130500,48574043,1521,1521,1521,1521,0
|
|
20230918,130400,48574043,1521,1521,1521,1521,0
|
|
20230918,130300,48574043,1521,1521,1521,1521,24
|
|
20230918,130200,48537539,1521,1521,1521,1521,0
|
|
20230918,130100,48537539,1521,1521,1521,1521,0
|
|
20230918,130000,48537539,1521,1521,1521,1521,0
|
|
20230918,125900,48537539,1521,1521,1521,1521,10
|
|
20230918,125800,48522329,1521,1522,1522,1521,2000
|
|
20230918,125700,45479688,1526,1526,1526,1526,0
|
|
20230918,125600,45479688,1526,1526,1526,1526,0
|
|
20230918,125500,45479688,1526,1526,1526,1526,0
|
|
20230918,125400,45479688,1526,1526,1526,1526,0
|
|
20230918,125300,45479688,1526,1526,1526,1526,0
|
|
20230918,125200,45479688,1526,1526,1526,1526,0
|
|
20230918,125100,45479688,1526,1526,1526,1526,0
|
|
20230918,125000,45479688,1526,1526,1526,1526,0
|
|
20230918,124900,45479688,1526,1526,1526,1526,0
|
|
20230918,124800,45479688,1526,1526,1526,1526,0
|
|
20230918,124700,45479688,1526,1526,1526,1526,0
|
|
20230918,124600,45479688,1526,1526,1526,1526,0
|
|
20230918,124500,45479688,1526,1526,1526,1526,0
|
|
20230918,124400,45479688,1526,1526,1526,1526,32
|
|
20230918,124300,45430856,1526,1526,1526,1526,2
|
|
20230918,124200,45427804,1526,1526,1526,1526,117
|
|
20230918,124100,45249262,1522,1522,1522,1522,0
|
|
20230918,124000,45249262,1522,1522,1522,1522,0
|
|
20230918,123900,45249262,1522,1522,1522,1522,0
|
|
20230918,123800,45249262,1522,1522,1522,1522,0
|
|
20230918,123700,45249262,1522,1522,1522,1522,0
|
|
20230918,123600,45249262,1522,1522,1522,1522,0
|
|
20230918,123500,45249262,1522,1522,1522,1522,8
|
|
20230918,123400,45237086,1522,1522,1522,1522,250
|
|
20230918,123300,44856586,1522,1526,1526,1522,201
|
|
20230918,123200,44550660,1526,1526,1526,1526,0
|
|
20230918,123100,44550660,1526,1526,1526,1526,0
|
|
20230918,123000,44550660,1526,1526,1526,1526,0
|
|
20230918,122900,44550660,1526,1526,1526,1526,1
|
|
20230918,122800,44549134,1526,1526,1526,1526,0
|
|
20230918,122700,44549134,1526,1526,1526,1526,0
|
|
20230918,122600,44549134,1526,1526,1526,1526,27
|
|
20230918,122500,44507932,1526,1526,1526,1526,200
|
|
20230918,122400,44202732,1526,1526,1526,1526,0
|
|
20230918,122300,44202732,1526,1526,1526,1526,0
|
|
20230918,122200,44202732,1526,1526,1526,1526,0
|
|
20230918,122100,44202732,1526,1525,1526,1525,15
|
|
20230918,122000,44179852,1526,1526,1526,1526,0
|
|
20230918,121900,44179852,1526,1526,1526,1526,0
|
|
20230918,121800,44179852,1526,1526,1526,1526,0
|
|
20230918,121700,44179852,1526,1526,1526,1526,0
|
|
20230918,121600,44179852,1526,1526,1526,1526,0
|
|
20230918,121500,44179852,1526,1526,1526,1526,0
|
|
20230918,121400,44179852,1526,1526,1526,1526,0
|
|
20230918,121300,44179852,1526,1526,1526,1526,0
|
|
20230918,121200,44179852,1526,1526,1526,1526,4
|
|
20230918,121100,44173748,1526,1526,1526,1526,0
|
|
20230918,121000,44173748,1526,1526,1526,1526,0
|
|
20230918,120900,44173748,1526,1526,1526,1526,0
|
|
20230918,120800,44173748,1526,1526,1526,1526,0
|
|
20230918,120700,44173748,1526,1526,1526,1526,0
|
|
20230918,120600,44173748,1526,1526,1526,1526,0
|
|
20230918,120500,44173748,1526,1526,1526,1526,0
|
|
20230918,120400,44173748,1526,1526,1526,1526,0
|
|
20230918,120300,44173748,1526,1526,1526,1526,0
|
|
20230918,120200,44173748,1526,1526,1526,1526,0
|
|
20230918,120100,44173748,1526,1526,1526,1526,0
|
|
20230918,120000,44173748,1526,1526,1526,1526,0
|
|
20230918,115900,44173748,1526,1526,1526,1526,0
|
|
20230918,115800,44173748,1526,1526,1526,1526,0
|
|
20230918,115700,44173748,1526,1526,1526,1526,0
|
|
20230918,115600,44173748,1526,1526,1526,1526,0
|
|
20230918,115500,44173748,1526,1526,1526,1526,0
|
|
20230918,115400,44173748,1526,1526,1526,1526,0
|
|
20230918,115300,44173748,1526,1526,1526,1526,0
|
|
20230918,115200,44173748,1526,1526,1526,1526,0
|
|
20230918,115100,44173748,1526,1526,1526,1526,1
|
|
20230918,115000,44172222,1526,1526,1526,1526,10
|
|
20230918,114900,44156962,1527,1527,1527,1527,0
|
|
20230918,114800,44156962,1527,1527,1527,1527,0
|
|
20230918,114700,44156962,1527,1527,1527,1527,0
|
|
20230918,114600,44156962,1527,1527,1527,1527,0
|
|
20230918,114500,44156962,1527,1527,1527,1527,0
|
|
20230918,114400,44156962,1527,1527,1527,1527,0
|
|
20230918,114300,44156962,1527,1527,1527,1527,0
|
|
20230918,114200,44156962,1527,1527,1527,1527,0
|
|
20230918,114100,44156962,1527,1527,1527,1527,0
|
|
20230918,114000,44156962,1527,1527,1527,1527,0
|
|
20230918,113900,44156962,1527,1525,1527,1525,137
|
|
20230918,113800,43947777,1521,1521,1521,1521,0
|
|
20230918,113700,43947777,1521,1524,1524,1521,706
|
|
20230918,113600,42873933,1525,1525,1525,1525,0
|
|
20230918,113500,42873933,1525,1525,1525,1525,0
|
|
20230918,113400,42873933,1525,1525,1525,1525,0
|
|
20230918,113300,42873933,1525,1525,1525,1525,0
|
|
20230918,113200,42873933,1525,1525,1525,1525,0
|
|
20230918,113100,42873933,1525,1525,1525,1525,16
|
|
20230918,113000,42849533,1526,1526,1526,1526,0
|
|
20230918,112900,42849533,1526,1526,1526,1526,0
|
|
20230918,112800,42849533,1526,1526,1526,1526,0
|
|
20230918,112700,42849533,1526,1526,1526,1526,0
|
|
20230918,112600,42849533,1526,1526,1526,1526,2
|
|
20230918,112500,42846481,1525,1525,1525,1525,0
|
|
20230918,112400,42846481,1525,1525,1525,1525,5
|
|
20230918,112300,42838856,1525,1525,1525,1525,0
|
|
20230918,112200,42838856,1525,1525,1525,1525,20
|
|
20230918,112100,42808356,1525,1525,1525,1525,0
|
|
20230918,112000,42808356,1525,1525,1525,1525,0
|
|
20230918,111900,42808356,1525,1525,1525,1525,0
|
|
20230918,111800,42808356,1525,1525,1525,1525,0
|
|
20230918,111700,42808356,1525,1525,1525,1525,0
|
|
20230918,111600,42808356,1525,1525,1525,1525,0
|
|
20230918,111500,42808356,1525,1525,1525,1525,0
|
|
20230918,111400,42808356,1525,1525,1525,1525,33
|
|
20230918,111300,42758031,1525,1525,1525,1525,0
|
|
20230918,111200,42758031,1525,1525,1525,1525,0
|
|
20230918,111100,42758031,1525,1525,1525,1525,0
|
|
20230918,111000,42758031,1525,1525,1525,1525,300
|
|
20230918,110900,42300531,1525,1525,1525,1525,0
|
|
20230918,110800,42300531,1525,1525,1525,1525,0
|
|
20230918,110700,42300531,1525,1525,1525,1525,0
|
|
20230918,110600,42300531,1525,1522,1525,1522,100
|
|
20230918,110500,42148237,1522,1522,1522,1522,0
|
|
20230918,110400,42148237,1522,1522,1522,1522,0
|
|
20230918,110300,42148237,1522,1522,1522,1522,0
|
|
20230918,110200,42148237,1522,1522,1522,1522,0
|
|
20230918,110100,42148237,1522,1522,1522,1522,0
|
|
20230918,110000,42148237,1522,1522,1522,1522,0
|
|
20230918,105900,42148237,1522,1522,1522,1522,4
|
|
20230918,105800,42142149,1522,1522,1522,1522,0
|
|
20230918,105700,42142149,1522,1523,1523,1522,96
|
|
20230918,105600,41996027,1524,1524,1524,1524,0
|
|
20230918,105500,41996027,1524,1524,1524,1524,5
|
|
20230918,105400,41988407,1525,1525,1525,1525,0
|
|
20230918,105300,41988407,1525,1525,1525,1525,0
|
|
20230918,105200,41988407,1525,1525,1525,1525,0
|
|
20230918,105100,41988407,1525,1525,1525,1525,0
|
|
20230918,105000,41988407,1525,1525,1525,1525,0
|
|
20230918,104900,41988407,1525,1525,1525,1525,0
|
|
20230918,104800,41988407,1525,1525,1525,1525,0
|
|
20230918,104700,41988407,1525,1525,1525,1525,5
|
|
20230918,104600,41980782,1525,1525,1525,1525,0
|
|
20230918,104500,41980782,1525,1525,1525,1525,0
|
|
20230918,104400,41980782,1525,1525,1525,1525,0
|
|
20230918,104300,41980782,1525,1525,1525,1525,0
|
|
20230918,104200,41980782,1525,1525,1525,1525,0
|
|
20230918,104100,41980782,1525,1525,1525,1525,0
|
|
20230918,104000,41980782,1525,1525,1525,1525,4
|
|
20230918,103900,41974682,1524,1524,1524,1524,80
|
|
20230918,103800,41852762,1524,1524,1524,1524,4
|
|
20230918,103700,41846666,1523,1523,1523,1523,1
|
|
20230918,103600,41845143,1524,1524,1524,1524,6
|
|
20230918,103500,41835999,1525,1525,1525,1525,0
|
|
20230918,103400,41835999,1525,1525,1525,1525,0
|
|
20230918,103300,41835999,1525,1525,1525,1525,0
|
|
20230918,103200,41835999,1525,1525,1525,1525,5
|
|
20230918,103100,41828374,1525,1525,1525,1525,0
|
|
20230918,103000,41828374,1525,1525,1525,1525,0
|
|
20230918,102900,41828374,1525,1525,1525,1525,0
|
|
20230918,102800,41828374,1525,1525,1525,1525,0
|
|
20230918,102700,41828374,1525,1525,1525,1525,0
|
|
20230918,102600,41828374,1525,1520,1525,1520,47
|
|
20230918,102500,41756914,1525,1525,1525,1525,5
|
|
20230918,102400,41749289,1520,1519,1520,1519,2643
|
|
20230918,102300,37732575,1519,1519,1519,1519,0
|
|
20230918,102200,37732575,1519,1519,1519,1519,0
|
|
20230918,102100,37732575,1519,1519,1519,1519,3
|
|
20230918,102000,37728018,1515,1515,1515,1515,0
|
|
20230918,101900,37728018,1515,1515,1515,1515,0
|
|
20230918,101800,37728018,1515,1515,1515,1515,6836
|
|
20230918,101700,27371478,1515,1515,1515,1515,1022
|
|
20230918,101600,25823148,1515,1515,1515,1515,0
|
|
20230918,101500,25823148,1515,1515,1515,1515,0
|
|
20230918,101400,25823148,1515,1515,1515,1515,0
|
|
20230918,101300,25823148,1515,1515,1515,1515,0
|
|
20230918,101200,25823148,1515,1515,1515,1515,9
|
|
20230918,101100,25809513,1515,1515,1515,1515,578
|
|
20230918,101000,24933843,1515,1515,1515,1515,583
|
|
20230918,100900,24050598,1519,1519,1519,1519,0
|
|
20230918,100800,24050598,1519,1519,1519,1519,0
|
|
20230918,100700,24050598,1519,1519,1519,1519,0
|
|
20230918,100600,24050598,1519,1519,1519,1519,0
|
|
20230918,100500,24050598,1519,1519,1519,1519,0
|
|
20230918,100400,24050598,1519,1519,1519,1519,0
|
|
20230918,100300,24050598,1519,1519,1519,1519,2
|
|
20230918,100200,24047560,1512,1512,1512,1512,2679
|
|
20230918,100100,19996912,1512,1512,1512,1512,1
|
|
20230918,100000,19995400,1519,1519,1519,1519,7
|
|
20230918,095900,19984767,1510,1510,1510,1510,0
|
|
20230918,095800,19984767,1510,1511,1511,1510,55
|
|
20230918,095700,19901716,1510,1510,1510,1510,0
|
|
20230918,095600,19901716,1510,1510,1510,1510,993
|
|
20230918,095500,18402286,1510,1519,1519,1510,41
|
|
20230918,095400,18340286,1519,1516,1519,1510,3431
|
|
20230918,095300,13148784,1519,1519,1519,1519,80
|
|
20230918,095200,13027264,1520,1520,1520,1520,0
|
|
20230918,095100,13027264,1520,1520,1520,1520,84
|
|
20230918,095000,12899584,1519,1519,1519,1519,0
|
|
20230918,094900,12899584,1519,1519,1519,1519,262
|
|
20230918,094800,12501606,1519,1519,1519,1519,500
|
|
20230918,094700,11742106,1519,1519,1519,1519,0
|
|
20230918,094600,11742106,1519,1519,1519,1519,33
|
|
20230918,094500,11691979,1519,1519,1519,1519,4
|
|
20230918,094400,11685903,1516,1516,1516,1516,0
|
|
20230918,094300,11685903,1516,1516,1516,1516,6
|
|
20230918,094200,11676807,1519,1519,1519,1519,0
|
|
20230918,094100,11676807,1519,1519,1519,1519,1
|
|
20230918,094000,11675288,1520,1520,1520,1520,0
|
|
20230918,093900,11675288,1520,1520,1520,1520,6
|
|
20230918,093800,11666168,1520,1520,1520,1520,1
|
|
20230918,093700,11664648,1515,1515,1515,1515,0
|
|
20230918,093600,11664648,1515,1515,1515,1515,0
|
|
20230918,093500,11664648,1515,1520,1520,1515,1250
|
|
20230918,093400,9765586,1520,1520,1520,1520,0
|
|
20230918,093300,9765586,1520,1520,1520,1520,500
|
|
20230918,093200,9005586,1520,1525,1525,1520,337
|
|
20230918,093100,8493341,1520,1520,1520,1520,199
|
|
20230918,093000,8190861,1515,1515,1515,1515,0
|
|
20230918,092900,8190861,1515,1515,1515,1515,0
|
|
20230918,092800,8190861,1515,1515,1515,1515,842
|
|
20230918,092700,6915231,1516,1516,1516,1516,0
|
|
20230918,092600,6915231,1516,1516,1516,1516,1444
|
|
20230918,092500,4726127,1519,1519,1519,1519,330
|
|
20230918,092400,4224857,1520,1520,1520,1520,1
|
|
20230918,092300,4223337,1516,1516,1516,1516,650
|
|
20230918,092200,3237937,1521,1521,1521,1521,4
|
|
20230918,092100,3231853,1516,1516,1516,1516,0
|
|
20230918,092000,3231853,1516,1516,1516,1516,10
|
|
20230918,091900,3216693,1515,1521,1521,1515,96
|
|
20230918,091800,3071247,1524,1524,1524,1524,4
|
|
20230918,091700,3065151,1524,1515,1524,1515,11
|
|
20230918,091600,3048477,1524,1524,1524,1524,4
|
|
20230918,091500,3042381,1516,1521,1521,1516,692
|
|
20230918,091400,1993276,1524,1524,1524,1524,10
|
|
20230918,091300,1978036,1525,1525,1525,1525,0
|
|
20230918,091200,1978036,1525,1525,1525,1525,0
|
|
20230918,091100,1978036,1525,1525,1525,1525,249
|
|
20230918,091000,1598311,1525,1525,1525,1525,502
|
|
20230918,090900,832761,1525,1525,1525,1525,10
|
|
20230918,090800,817511,1525,1525,1525,1525,0
|
|
20230918,090700,817511,1525,1525,1525,1525,10
|
|
20230918,090600,802261,1525,1525,1525,1525,0
|
|
20230918,090500,802261,1525,1525,1525,1525,1
|
|
20230918,090400,800736,1524,1524,1524,1524,9
|
|
20230918,090300,787020,1521,1515,1521,1515,482
|
|
20230918,090200,54750,1520,1520,1520,1520,6
|
|
20230918,090100,45630,1521,1521,1521,1521,0
|
|
20230918,090000,45630,1521,1521,1521,1521,30
|