671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,200800,287553937,1356,1356,1356,1356,14177
|
|
20230918,200700,287553937,1356,1356,1356,1356,0
|
|
20230918,200600,287553937,1356,1356,1356,1356,0
|
|
20230918,200500,287553937,1356,1356,1356,1356,0
|
|
20230918,200400,287553937,1356,1356,1356,1356,0
|
|
20230918,200300,287553937,1356,1356,1356,1356,0
|
|
20230918,200200,287553937,1356,1356,1356,1356,0
|
|
20230918,200100,287553937,1356,1356,1356,1356,0
|
|
20230918,200000,287553937,1356,1356,1356,1356,0
|
|
20230918,195900,287553937,1356,1356,1356,1356,0
|
|
20230918,195800,287553937,1356,1356,1356,1356,0
|
|
20230918,195700,287553937,1356,1356,1356,1356,0
|
|
20230918,195600,287553937,1356,1356,1356,1356,0
|
|
20230918,195500,287553937,1356,1356,1356,1356,0
|
|
20230918,195400,287553937,1356,1356,1356,1356,0
|
|
20230918,195300,287553937,1356,1356,1356,1356,0
|
|
20230918,195200,287553937,1356,1356,1356,1356,0
|
|
20230918,195100,287553937,1356,1356,1356,1356,0
|
|
20230918,195000,287553937,1356,1356,1356,1356,0
|
|
20230918,194900,287553937,1356,1356,1356,1356,0
|
|
20230918,194800,287553937,1356,1356,1356,1356,0
|
|
20230918,194700,287553937,1356,1356,1356,1356,0
|
|
20230918,194600,287553937,1356,1356,1356,1356,0
|
|
20230918,194500,287553937,1356,1356,1356,1356,0
|
|
20230918,194400,287553937,1356,1356,1356,1356,0
|
|
20230918,194300,287553937,1356,1356,1356,1356,0
|
|
20230918,194200,287553937,1356,1356,1356,1356,0
|
|
20230918,194100,287553937,1356,1356,1356,1356,0
|
|
20230918,194000,287553937,1356,1356,1356,1356,0
|
|
20230918,193900,287553937,1356,1356,1356,1356,0
|
|
20230918,193800,287553937,1356,1356,1356,1356,14177
|
|
20230918,193700,287553937,1356,1356,1356,1356,0
|
|
20230918,193600,287553937,1356,1356,1356,1356,0
|
|
20230918,193500,287553937,1356,1356,1356,1356,0
|
|
20230918,193400,287553937,1356,1356,1356,1356,0
|
|
20230918,193300,287553937,1356,1356,1356,1356,0
|
|
20230918,193200,287553937,1356,1356,1356,1356,0
|
|
20230918,193100,287553937,1356,1356,1356,1356,0
|
|
20230918,193000,287553937,1356,1356,1356,1356,0
|
|
20230918,192900,287553937,1356,1356,1356,1356,0
|
|
20230918,192800,287553937,1356,1356,1356,1356,0
|
|
20230918,192700,287553937,1356,1356,1356,1356,0
|
|
20230918,192600,287553937,1356,1356,1356,1356,0
|
|
20230918,192500,287553937,1356,1356,1356,1356,0
|
|
20230918,192400,287553937,1356,1356,1356,1356,0
|
|
20230918,192300,287553937,1356,1356,1356,1356,0
|
|
20230918,192200,287553937,1356,1356,1356,1356,0
|
|
20230918,192100,287553937,1356,1356,1356,1356,0
|
|
20230918,192000,287553937,1356,1356,1356,1356,0
|
|
20230918,191900,287553937,1356,1356,1356,1356,0
|
|
20230918,191800,287553937,1356,1356,1356,1356,0
|
|
20230918,191700,287553937,1356,1356,1356,1356,0
|
|
20230918,191600,287553937,1356,1356,1356,1356,0
|
|
20230918,191500,287553937,1356,1356,1356,1356,0
|
|
20230918,191400,287553937,1356,1356,1356,1356,0
|
|
20230918,191300,287553937,1356,1356,1356,1356,0
|
|
20230918,191200,287553937,1356,1356,1356,1356,0
|
|
20230918,191100,287553937,1356,1356,1356,1356,0
|
|
20230918,191000,287553937,1356,1356,1356,1356,0
|
|
20230918,190900,287553937,1356,1356,1356,1356,0
|
|
20230918,190800,287553937,1356,1356,1356,1356,14177
|
|
20230918,190700,287553937,1356,1356,1356,1356,0
|
|
20230918,190600,287553937,1356,1356,1356,1356,0
|
|
20230918,190500,287553937,1356,1356,1356,1356,0
|
|
20230918,190400,287553937,1356,1356,1356,1356,0
|
|
20230918,190300,287553937,1356,1356,1356,1356,0
|
|
20230918,190200,287553937,1356,1356,1356,1356,0
|
|
20230918,190100,287553937,1356,1356,1356,1356,0
|
|
20230918,190000,287553937,1356,1356,1356,1356,0
|
|
20230918,185900,287553937,1356,1356,1356,1356,0
|
|
20230918,185800,287553937,1356,1356,1356,1356,0
|
|
20230918,185700,287553937,1356,1356,1356,1356,0
|
|
20230918,185600,287553937,1356,1356,1356,1356,0
|
|
20230918,185500,287553937,1356,1356,1356,1356,0
|
|
20230918,185400,287553937,1356,1356,1356,1356,0
|
|
20230918,185300,287553937,1356,1356,1356,1356,0
|
|
20230918,185200,287553937,1356,1356,1356,1356,0
|
|
20230918,185100,287553937,1356,1356,1356,1356,0
|
|
20230918,185000,287553937,1356,1356,1356,1356,0
|
|
20230918,184900,287553937,1356,1356,1356,1356,0
|
|
20230918,184800,287553937,1356,1356,1356,1356,0
|
|
20230918,184700,287553937,1356,1356,1356,1356,0
|
|
20230918,184600,287553937,1356,1356,1356,1356,0
|
|
20230918,184500,287553937,1356,1356,1356,1356,0
|
|
20230918,184400,287553937,1356,1356,1356,1356,0
|
|
20230918,184300,287553937,1356,1356,1356,1356,0
|
|
20230918,184200,287553937,1356,1356,1356,1356,0
|
|
20230918,184100,287553937,1356,1356,1356,1356,0
|
|
20230918,184000,287553937,1356,1356,1356,1356,0
|
|
20230918,183900,287553937,1356,1356,1356,1356,0
|
|
20230918,183800,287553937,1356,1356,1356,1356,14177
|
|
20230918,183700,287553937,1356,1356,1356,1356,0
|
|
20230918,183600,287553937,1356,1356,1356,1356,0
|
|
20230918,183500,287553937,1356,1356,1356,1356,0
|
|
20230918,183400,287553937,1356,1356,1356,1356,0
|
|
20230918,183300,287553937,1356,1356,1356,1356,0
|
|
20230918,183200,287553937,1356,1356,1356,1356,0
|
|
20230918,183100,287553937,1356,1356,1356,1356,0
|
|
20230918,183000,287553937,1356,1356,1356,1356,0
|
|
20230918,182900,287553937,1356,1356,1356,1356,0
|
|
20230918,182800,287553937,1356,1356,1356,1356,0
|
|
20230918,182700,287553937,1356,1356,1356,1356,0
|
|
20230918,182600,287553937,1356,1356,1356,1356,0
|
|
20230918,182500,287553937,1356,1356,1356,1356,0
|
|
20230918,182400,287553937,1356,1356,1356,1356,0
|
|
20230918,182300,287553937,1356,1356,1356,1356,0
|
|
20230918,182200,287553937,1356,1356,1356,1356,0
|
|
20230918,182100,287553937,1356,1356,1356,1356,0
|
|
20230918,182000,287553937,1356,1356,1356,1356,0
|
|
20230918,181900,287553937,1356,1356,1356,1356,0
|
|
20230918,181800,287553937,1356,1356,1356,1356,0
|
|
20230918,181700,287553937,1356,1356,1356,1356,0
|
|
20230918,181600,287553937,1356,1356,1356,1356,0
|
|
20230918,181500,287553937,1356,1356,1356,1356,0
|
|
20230918,181400,287553937,1356,1356,1356,1356,0
|
|
20230918,181300,287553937,1356,1356,1356,1356,0
|
|
20230918,181200,287553937,1356,1356,1356,1356,0
|
|
20230918,181100,287553937,1356,1356,1356,1356,0
|
|
20230918,181000,287553937,1356,1356,1356,1356,0
|
|
20230918,180900,287553937,1356,1356,1356,1356,0
|
|
20230918,180800,287553937,1356,1356,1356,1356,14177
|
|
20230918,180700,287553937,1356,1356,1356,1356,0
|
|
20230918,180600,287553937,1356,1356,1356,1356,0
|
|
20230918,180500,287553937,1356,1356,1356,1356,0
|
|
20230918,180400,287553937,1356,1356,1356,1356,0
|
|
20230918,180300,287553937,1356,1356,1356,1356,0
|
|
20230918,180200,287553937,1356,1356,1356,1356,0
|
|
20230918,180100,287553937,1356,1356,1356,1356,0
|
|
20230918,180000,287553937,1356,1356,1356,1356,0
|
|
20230918,175900,287553937,1356,1356,1356,1356,0
|
|
20230918,175800,287553937,1356,1356,1356,1356,0
|
|
20230918,175700,287553937,1356,1356,1356,1356,0
|
|
20230918,175600,287553937,1356,1356,1356,1356,0
|
|
20230918,175500,287553937,1356,1356,1356,1356,0
|
|
20230918,175400,287553937,1356,1356,1356,1356,0
|
|
20230918,175300,287553937,1356,1356,1356,1356,0
|
|
20230918,175200,287553937,1356,1356,1356,1356,0
|
|
20230918,175100,287553937,1356,1356,1356,1356,0
|
|
20230918,175000,287553937,1356,1356,1356,1356,0
|
|
20230918,174900,287553937,1356,1356,1356,1356,0
|
|
20230918,174800,287553937,1356,1356,1356,1356,0
|
|
20230918,174700,287553937,1356,1356,1356,1356,0
|
|
20230918,174600,287553937,1356,1356,1356,1356,0
|
|
20230918,174500,287553937,1356,1356,1356,1356,0
|
|
20230918,174400,287553937,1356,1356,1356,1356,0
|
|
20230918,174300,287553937,1356,1356,1356,1356,0
|
|
20230918,174200,287553937,1356,1356,1356,1356,0
|
|
20230918,174100,287553937,1356,1356,1356,1356,0
|
|
20230918,174000,287553937,1356,1356,1356,1356,0
|
|
20230918,173900,287553937,1356,1356,1356,1356,0
|
|
20230918,173800,287553937,1356,1356,1356,1356,14177
|
|
20230918,173700,287553937,1356,1356,1356,1356,0
|
|
20230918,173600,287553937,1356,1356,1356,1356,0
|
|
20230918,173500,287553937,1356,1356,1356,1356,0
|
|
20230918,173400,287553937,1356,1356,1356,1356,0
|
|
20230918,173300,287553937,1356,1356,1356,1356,0
|
|
20230918,173200,287553937,1356,1356,1356,1356,0
|
|
20230918,173100,287553937,1356,1356,1356,1356,0
|
|
20230918,173000,287553937,1356,1356,1356,1356,0
|
|
20230918,172900,287553937,1356,1356,1356,1356,0
|
|
20230918,172800,287553937,1356,1356,1356,1356,0
|
|
20230918,172700,287553937,1356,1356,1356,1356,0
|
|
20230918,172600,287553937,1356,1356,1356,1356,0
|
|
20230918,172500,287553937,1356,1356,1356,1356,0
|
|
20230918,172400,287553937,1356,1356,1356,1356,0
|
|
20230918,172300,287553937,1356,1356,1356,1356,0
|
|
20230918,172200,287553937,1356,1356,1356,1356,0
|
|
20230918,172100,287553937,1356,1356,1356,1356,0
|
|
20230918,172000,287553937,1356,1356,1356,1356,0
|
|
20230918,171900,287553937,1356,1356,1356,1356,0
|
|
20230918,171800,287553937,1356,1356,1356,1356,0
|
|
20230918,171700,287553937,1356,1356,1356,1356,0
|
|
20230918,171600,287553937,1356,1356,1356,1356,0
|
|
20230918,171500,287553937,1356,1356,1356,1356,0
|
|
20230918,171400,287553937,1356,1356,1356,1356,0
|
|
20230918,171300,287553937,1356,1356,1356,1356,0
|
|
20230918,171200,287553937,1356,1356,1356,1356,0
|
|
20230918,171100,287553937,1356,1356,1356,1356,0
|
|
20230918,171000,287553937,1356,1356,1356,1356,0
|
|
20230918,170900,287553937,1356,1356,1356,1356,0
|
|
20230918,170800,287553937,1356,1356,1356,1356,14177
|
|
20230918,170700,287553937,1356,1356,1356,1356,0
|
|
20230918,170600,287553937,1356,1356,1356,1356,0
|
|
20230918,170500,287553937,1356,1356,1356,1356,0
|
|
20230918,170400,287553937,1356,1356,1356,1356,0
|
|
20230918,170300,287553937,1356,1356,1356,1356,0
|
|
20230918,170200,287553937,1356,1356,1356,1356,0
|
|
20230918,170100,287553937,1356,1356,1356,1356,0
|
|
20230918,170000,287553937,1356,1356,1356,1356,0
|
|
20230918,165900,287553937,1356,1356,1356,1356,0
|
|
20230918,165800,287553937,1356,1356,1356,1356,0
|
|
20230918,165700,287553937,1356,1356,1356,1356,0
|
|
20230918,165600,287553937,1356,1356,1356,1356,0
|
|
20230918,165500,287553937,1356,1356,1356,1356,0
|
|
20230918,165400,287553937,1356,1356,1356,1356,0
|
|
20230918,165300,287553937,1356,1356,1356,1356,0
|
|
20230918,165200,287553937,1356,1356,1356,1356,0
|
|
20230918,165100,287553937,1356,1356,1356,1356,0
|
|
20230918,165000,287553937,1356,1356,1356,1356,0
|
|
20230918,164900,287553937,1356,1356,1356,1356,0
|
|
20230918,164800,287553937,1356,1356,1356,1356,0
|
|
20230918,164700,287553937,1356,1356,1356,1356,0
|
|
20230918,164600,287553937,1356,1356,1356,1356,0
|
|
20230918,164500,287553937,1356,1356,1356,1356,0
|
|
20230918,164400,287553937,1356,1356,1356,1356,0
|
|
20230918,164300,287553937,1356,1356,1356,1356,0
|
|
20230918,164200,287553937,1356,1356,1356,1356,0
|
|
20230918,164100,287553937,1356,1356,1356,1356,0
|
|
20230918,164000,287553937,1356,1356,1356,1356,0
|
|
20230918,163900,287553937,1356,1356,1356,1356,0
|
|
20230918,163800,287553937,1356,1356,1356,1356,14177
|
|
20230918,163700,287553937,1356,1356,1356,1356,0
|
|
20230918,163600,287553937,1356,1356,1356,1356,0
|
|
20230918,163500,287553937,1356,1356,1356,1356,0
|
|
20230918,163400,287553937,1356,1356,1356,1356,0
|
|
20230918,163300,287553937,1356,1356,1356,1356,0
|
|
20230918,163200,287553937,1356,1356,1356,1356,0
|
|
20230918,163100,287553937,1356,1356,1356,1356,0
|
|
20230918,163000,287553937,1356,1356,1356,1356,0
|
|
20230918,162900,287553937,1356,1356,1356,1356,0
|
|
20230918,162800,287553937,1356,1356,1356,1356,0
|
|
20230918,162700,287553937,1356,1356,1356,1356,0
|
|
20230918,162600,287553937,1356,1356,1356,1356,0
|
|
20230918,162500,287553937,1356,1356,1356,1356,0
|
|
20230918,162400,287553937,1356,1356,1356,1356,0
|
|
20230918,162300,287553937,1356,1356,1356,1356,0
|
|
20230918,162200,287553937,1356,1356,1356,1356,0
|
|
20230918,162100,287553937,1356,1356,1356,1356,0
|
|
20230918,162000,287553937,1356,1356,1356,1356,0
|
|
20230918,161900,287553937,1356,1356,1356,1356,0
|
|
20230918,161800,287553937,1356,1356,1356,1356,0
|
|
20230918,161700,287553937,1356,1356,1356,1356,0
|
|
20230918,161600,287553937,1356,1356,1356,1356,0
|
|
20230918,161500,287553937,1356,1356,1356,1356,0
|
|
20230918,161400,287553937,1356,1356,1356,1356,0
|
|
20230918,161300,287553937,1356,1356,1356,1356,0
|
|
20230918,161200,287553937,1356,1356,1356,1356,0
|
|
20230918,161100,287553937,1356,1356,1356,1356,0
|
|
20230918,161000,287553937,1356,1356,1356,1356,0
|
|
20230918,160900,287553937,1356,1356,1356,1356,0
|
|
20230918,160800,287553937,1356,1356,1356,1356,14177
|
|
20230918,160700,287553937,1356,1356,1356,1356,0
|
|
20230918,160600,287553937,1356,1356,1356,1356,0
|
|
20230918,160500,287553937,1356,1356,1356,1356,0
|
|
20230918,160400,287553937,1356,1356,1356,1356,0
|
|
20230918,160300,287553937,1356,1356,1356,1356,0
|
|
20230918,160200,287553937,1356,1356,1356,1356,0
|
|
20230918,160100,287553937,1356,1356,1356,1356,0
|
|
20230918,160000,287553937,1356,1356,1356,1356,0
|
|
20230918,155900,287553937,1356,1356,1356,1356,0
|
|
20230918,155800,287553937,1356,1356,1356,1356,0
|
|
20230918,155700,287553937,1356,1356,1356,1356,0
|
|
20230918,155600,287553937,1356,1356,1356,1356,0
|
|
20230918,155500,287553937,1356,1356,1356,1356,0
|
|
20230918,155400,287553937,1356,1356,1356,1356,0
|
|
20230918,155300,287553937,1356,1356,1356,1356,0
|
|
20230918,155200,287553937,1356,1356,1356,1356,0
|
|
20230918,155100,287553937,1356,1356,1356,1356,0
|
|
20230918,155000,287553937,1356,1356,1356,1356,0
|
|
20230918,154900,287553937,1356,1356,1356,1356,0
|
|
20230918,154800,287553937,1356,1356,1356,1356,0
|
|
20230918,154700,287553937,1356,1356,1356,1356,0
|
|
20230918,154600,287553937,1356,1356,1356,1356,0
|
|
20230918,154500,287553937,1356,1356,1356,1356,0
|
|
20230918,154400,287553937,1356,1356,1356,1356,0
|
|
20230918,154300,287553937,1356,1356,1356,1356,0
|
|
20230918,154200,287553937,1356,1356,1356,1356,0
|
|
20230918,154100,287553937,1356,1356,1356,1356,0
|
|
20230918,154000,287553937,1356,1356,1356,1356,0
|
|
20230918,153900,287553937,1356,1356,1356,1356,0
|
|
20230918,153800,287553937,1356,1356,1356,1356,14177
|
|
20230918,153700,287553937,1356,1356,1356,1356,0
|
|
20230918,153600,287553937,1356,1356,1356,1356,0
|
|
20230918,153500,287553937,1356,1356,1356,1356,0
|
|
20230918,153400,287553937,1356,1356,1356,1356,0
|
|
20230918,153300,287553937,1356,1356,1356,1356,0
|
|
20230918,153200,287553937,1356,1356,1356,1356,0
|
|
20230918,153100,287553937,1356,1356,1356,1356,0
|
|
20230918,153000,287553937,1356,1356,1356,1356,14177
|
|
20230918,152900,268329925,1343,1343,1343,1343,0
|
|
20230918,152800,268329925,1343,1343,1343,1343,0
|
|
20230918,152700,268329925,1343,1343,1343,1343,0
|
|
20230918,152600,268329925,1343,1343,1343,1343,0
|
|
20230918,152500,268329925,1343,1343,1343,1343,0
|
|
20230918,152400,268329925,1343,1343,1343,1343,0
|
|
20230918,152300,268329925,1343,1343,1343,1343,0
|
|
20230918,152200,268329925,1343,1343,1343,1343,0
|
|
20230918,152100,268329925,1343,1343,1343,1343,0
|
|
20230918,152000,268329925,1343,1343,1343,1343,0
|
|
20230918,151900,268329925,1343,1344,1344,1343,2381
|
|
20230918,151800,265132227,1343,1343,1343,1343,506
|
|
20230918,151700,264452669,1343,1345,1345,1343,6133
|
|
20230918,151600,256211236,1344,1345,1345,1344,2223
|
|
20230918,151500,253221416,1345,1345,1345,1344,517
|
|
20230918,151400,252526066,1345,1345,1345,1344,36
|
|
20230918,151300,252477661,1345,1346,1346,1345,3466
|
|
20230918,151200,247815842,1346,1345,1346,1345,71
|
|
20230918,151100,247720292,1345,1345,1345,1345,375
|
|
20230918,151000,247215917,1345,1345,1345,1345,237
|
|
20230918,150900,246897152,1345,1346,1346,1345,115
|
|
20230918,150800,246742377,1345,1346,1346,1345,30
|
|
20230918,150700,246702012,1345,1345,1346,1345,772
|
|
20230918,150600,245663667,1345,1345,1345,1345,1512
|
|
20230918,150500,243630027,1346,1346,1347,1346,4121
|
|
20230918,150400,238083061,1346,1347,1347,1346,639
|
|
20230918,150300,237222744,1346,1347,1347,1346,287
|
|
20230918,150200,236836441,1348,1347,1348,1346,26
|
|
20230918,150100,236801433,1346,1346,1346,1346,15
|
|
20230918,150000,236781243,1347,1348,1348,1347,4358
|
|
20230918,145900,230911014,1347,1348,1348,1347,7013
|
|
20230918,145800,221459999,1348,1348,1348,1348,16
|
|
20230918,145700,221438431,1348,1348,1348,1348,16
|
|
20230918,145600,221416863,1348,1348,1348,1348,15
|
|
20230918,145500,221396643,1348,1348,1348,1348,515
|
|
20230918,145400,220702423,1348,1348,1348,1348,15
|
|
20230918,145300,220682203,1349,1348,1349,1348,25
|
|
20230918,145200,220648493,1348,1349,1349,1348,772
|
|
20230918,145100,219607696,1349,1348,1349,1348,1103
|
|
20230918,145000,218120752,1348,1348,1348,1348,1080
|
|
20230918,144900,216664912,1348,1348,1348,1348,815
|
|
20230918,144800,215566292,1348,1348,1348,1348,1715
|
|
20230918,144700,213254472,1348,1349,1349,1348,45
|
|
20230918,144600,213193782,1349,1348,1349,1348,30
|
|
20230918,144500,213153327,1348,1348,1348,1348,16
|
|
20230918,144400,213131759,1349,1348,1349,1348,25
|
|
20230918,144300,213098049,1349,1348,1349,1348,25
|
|
20230918,144200,213064339,1349,1348,1349,1348,129
|
|
20230918,144100,212890347,1349,1348,1349,1348,20
|
|
20230918,144000,212863382,1348,1348,1348,1348,15
|
|
20230918,143900,212843162,1348,1348,1349,1348,46
|
|
20230918,143800,212781131,1348,1348,1348,1348,16
|
|
20230918,143700,212759563,1348,1348,1348,1348,15
|
|
20230918,143600,212739343,1348,1348,1348,1348,15
|
|
20230918,143500,212719123,1348,1348,1349,1348,156
|
|
20230918,143400,212508834,1348,1348,1348,1348,785
|
|
20230918,143300,211450654,1348,1348,1348,1348,926
|
|
20230918,143200,210202406,1348,1348,1348,1348,36
|
|
20230918,143100,210153878,1348,1348,1348,1348,16
|
|
20230918,143000,210132310,1349,1349,1349,1348,1076
|
|
20230918,142900,208680801,1349,1350,1350,1349,1004
|
|
20230918,142800,207326403,1349,1350,1350,1349,1471
|
|
20230918,142700,205341568,1349,1350,1350,1349,91
|
|
20230918,142600,205218737,1349,1350,1350,1349,17
|
|
20230918,142500,205195802,1349,1349,1350,1349,4521
|
|
20230918,142400,199096961,1350,1349,1350,1349,18
|
|
20230918,142300,199072676,1349,1350,1350,1349,206
|
|
20230918,142200,198794714,1351,1350,1351,1350,615
|
|
20230918,142100,197964462,1352,1350,1352,1350,17
|
|
20230918,142000,197941508,1352,1350,1352,1350,49
|
|
20230918,141900,197875354,1352,1350,1352,1350,17
|
|
20230918,141800,197852400,1352,1350,1352,1350,72
|
|
20230918,141700,197755142,1352,1350,1352,1350,43
|
|
20230918,141600,197697036,1352,1350,1352,1350,17
|
|
20230918,141500,197674082,1352,1350,1352,1350,117
|
|
20230918,141400,197516128,1350,1351,1352,1350,447
|
|
20230918,141300,196912673,1352,1350,1352,1350,18
|
|
20230918,141200,196888367,1352,1349,1352,1349,18
|
|
20230918,141100,196864076,1352,1349,1352,1349,551
|
|
20230918,141000,196120768,1352,1349,1352,1349,20
|
|
20230918,140900,196093773,1352,1349,1352,1349,18
|
|
20230918,140800,196069482,1352,1349,1352,1349,63
|
|
20230918,140700,195984351,1353,1349,1353,1349,18
|
|
20230918,140600,195960057,1353,1349,1353,1349,18
|
|
20230918,140500,195935763,1353,1349,1353,1349,38
|
|
20230918,140400,195884409,1353,1353,1353,1353,3
|
|
20230918,140300,195880350,1349,1353,1353,1349,1303
|
|
20230918,140200,194120771,1353,1353,1353,1353,7
|
|
20230918,140100,194111300,1353,1353,1353,1353,3
|
|
20230918,140000,194107241,1353,1353,1353,1353,3
|
|
20230918,135900,194103182,1349,1349,1349,1349,0
|
|
20230918,135800,194103182,1349,1349,1349,1349,0
|
|
20230918,135700,194103182,1349,1350,1350,1349,2000
|
|
20230918,135600,191404282,1350,1350,1350,1350,1100
|
|
20230918,135500,189919282,1350,1350,1350,1350,0
|
|
20230918,135400,189919282,1350,1350,1350,1350,0
|
|
20230918,135300,189919282,1350,1350,1350,1350,0
|
|
20230918,135200,189919282,1350,1350,1350,1350,0
|
|
20230918,135100,189919282,1350,1350,1350,1350,0
|
|
20230918,135000,189919282,1350,1350,1350,1350,50
|
|
20230918,134900,189851782,1349,1349,1349,1349,0
|
|
20230918,134800,189851782,1349,1349,1349,1349,775
|
|
20230918,134700,188806307,1348,1348,1348,1348,101
|
|
20230918,134600,188670159,1348,1348,1348,1348,0
|
|
20230918,134500,188670159,1348,1348,1348,1348,0
|
|
20230918,134400,188670159,1348,1348,1348,1348,0
|
|
20230918,134300,188670159,1348,1348,1348,1348,5
|
|
20230918,134200,188663419,1348,1348,1348,1348,552
|
|
20230918,134100,187919323,1348,1348,1348,1348,0
|
|
20230918,134000,187919323,1348,1348,1348,1348,0
|
|
20230918,133900,187919323,1348,1348,1348,1348,1000
|
|
20230918,133800,186571323,1349,1349,1349,1349,933
|
|
20230918,133700,185312706,1349,1349,1349,1349,739
|
|
20230918,133600,184315795,1348,1348,1348,1348,3
|
|
20230918,133500,184311751,1347,1347,1347,1347,30
|
|
20230918,133400,184271341,1348,1348,1348,1348,1430
|
|
20230918,133300,182343701,1348,1348,1348,1348,0
|
|
20230918,133200,182343701,1348,1348,1348,1348,1
|
|
20230918,133100,182342353,1349,1349,1349,1349,5
|
|
20230918,133000,182335608,1349,1349,1349,1349,10
|
|
20230918,132900,182322118,1349,1349,1349,1349,0
|
|
20230918,132800,182322118,1349,1349,1349,1349,200
|
|
20230918,132700,182052318,1349,1349,1349,1349,40
|
|
20230918,132600,181998358,1349,1349,1349,1349,10
|
|
20230918,132500,181984868,1349,1349,1349,1349,0
|
|
20230918,132400,181984868,1349,1349,1349,1349,0
|
|
20230918,132300,181984868,1349,1349,1349,1349,37
|
|
20230918,132200,181934955,1349,1349,1349,1349,0
|
|
20230918,132100,181934955,1349,1349,1349,1349,0
|
|
20230918,132000,181934955,1349,1349,1349,1349,1
|
|
20230918,131900,181933606,1348,1348,1348,1348,1
|
|
20230918,131800,181932258,1349,1349,1349,1349,0
|
|
20230918,131700,181932258,1349,1349,1349,1349,1766
|
|
20230918,131600,179549924,1349,1349,1349,1349,100
|
|
20230918,131500,179415024,1349,1349,1349,1349,100
|
|
20230918,131400,179280124,1350,1350,1350,1350,4
|
|
20230918,131300,179274724,1349,1349,1349,1349,300
|
|
20230918,131200,178870024,1350,1350,1350,1350,30
|
|
20230918,131100,178829524,1350,1350,1350,1350,40
|
|
20230918,131000,178775524,1350,1352,1352,1350,3820
|
|
20230918,130900,173618449,1351,1351,1351,1351,2
|
|
20230918,130800,173615747,1350,1351,1351,1350,1436
|
|
20230918,130700,171676608,1352,1352,1352,1352,10
|
|
20230918,130600,171663088,1352,1352,1352,1352,0
|
|
20230918,130500,171663088,1352,1352,1352,1352,67
|
|
20230918,130400,171572504,1351,1351,1351,1351,0
|
|
20230918,130300,171572504,1351,1351,1351,1351,0
|
|
20230918,130200,171572504,1351,1351,1351,1351,50
|
|
20230918,130100,171504954,1352,1352,1352,1352,345
|
|
20230918,130000,171038514,1352,1352,1352,1352,55
|
|
20230918,125900,170964154,1352,1352,1352,1352,10
|
|
20230918,125800,170950634,1352,1352,1352,1352,0
|
|
20230918,125700,170950634,1352,1352,1352,1352,0
|
|
20230918,125600,170950634,1352,1352,1352,1352,0
|
|
20230918,125500,170950634,1352,1352,1352,1352,0
|
|
20230918,125400,170950634,1352,1353,1353,1352,889
|
|
20230918,125300,169748703,1353,1353,1353,1353,0
|
|
20230918,125200,169748703,1353,1353,1353,1353,0
|
|
20230918,125100,169748703,1353,1353,1353,1353,0
|
|
20230918,125000,169748703,1353,1354,1354,1353,432
|
|
20230918,124900,169163807,1354,1354,1354,1354,0
|
|
20230918,124800,169163807,1354,1353,1354,1353,307
|
|
20230918,124700,168748229,1352,1352,1354,1352,80
|
|
20230918,124600,168640067,1354,1354,1354,1352,277
|
|
20230918,124500,168265023,1354,1354,1354,1354,370
|
|
20230918,124400,167764043,1354,1354,1354,1354,0
|
|
20230918,124300,167764043,1354,1354,1354,1354,0
|
|
20230918,124200,167764043,1354,1354,1354,1354,0
|
|
20230918,124100,167764043,1354,1354,1354,1354,0
|
|
20230918,124000,167764043,1354,1354,1354,1354,0
|
|
20230918,123900,167764043,1354,1351,1354,1351,172
|
|
20230918,123800,167531560,1352,1352,1352,1352,100
|
|
20230918,123700,167396360,1351,1351,1351,1351,0
|
|
20230918,123600,167396360,1351,1351,1351,1351,11
|
|
20230918,123500,167381499,1351,1351,1351,1351,0
|
|
20230918,123400,167381499,1351,1351,1351,1351,0
|
|
20230918,123300,167381499,1351,1352,1352,1351,27
|
|
20230918,123200,167345002,1352,1352,1352,1352,1
|
|
20230918,123100,167343650,1351,1351,1351,1351,0
|
|
20230918,123000,167343650,1351,1351,1351,1351,0
|
|
20230918,122900,167343650,1351,1351,1351,1351,0
|
|
20230918,122800,167343650,1351,1351,1351,1351,0
|
|
20230918,122700,167343650,1351,1351,1351,1351,200
|
|
20230918,122600,167073450,1352,1352,1352,1352,200
|
|
20230918,122500,166803050,1352,1352,1352,1352,1802
|
|
20230918,122400,164366746,1352,1352,1352,1352,0
|
|
20230918,122300,164366746,1352,1352,1352,1352,11
|
|
20230918,122200,164351874,1350,1350,1350,1350,0
|
|
20230918,122100,164351874,1350,1350,1350,1350,0
|
|
20230918,122000,164351874,1350,1350,1350,1350,0
|
|
20230918,121900,164351874,1350,1350,1350,1350,514
|
|
20230918,121800,163657974,1350,1350,1350,1349,340
|
|
20230918,121700,163199262,1350,1350,1350,1350,0
|
|
20230918,121600,163199262,1350,1350,1350,1350,4
|
|
20230918,121500,163193862,1350,1350,1350,1350,0
|
|
20230918,121400,163193862,1350,1350,1350,1350,0
|
|
20230918,121300,163193862,1350,1350,1350,1350,0
|
|
20230918,121200,163193862,1350,1350,1350,1350,11
|
|
20230918,121100,163179012,1350,1350,1350,1350,0
|
|
20230918,121000,163179012,1350,1350,1350,1350,0
|
|
20230918,120900,163179012,1350,1350,1350,1350,399
|
|
20230918,120800,162640362,1350,1350,1350,1350,2
|
|
20230918,120700,162637662,1350,1350,1350,1350,0
|
|
20230918,120600,162637662,1350,1350,1350,1350,823
|
|
20230918,120500,161526612,1350,1350,1350,1350,0
|
|
20230918,120400,161526612,1350,1350,1350,1350,0
|
|
20230918,120300,161526612,1350,1350,1350,1350,5
|
|
20230918,120200,161519862,1350,1350,1350,1350,0
|
|
20230918,120100,161519862,1350,1350,1350,1350,1
|
|
20230918,120000,161518512,1349,1349,1349,1349,16
|
|
20230918,115900,161496928,1349,1349,1349,1349,0
|
|
20230918,115800,161496928,1349,1349,1349,1349,0
|
|
20230918,115700,161496928,1349,1349,1349,1349,0
|
|
20230918,115600,161496928,1349,1350,1350,1349,10
|
|
20230918,115500,161483429,1350,1350,1350,1350,766
|
|
20230918,115400,160449329,1350,1351,1351,1350,750
|
|
20230918,115300,159436824,1352,1352,1352,1352,0
|
|
20230918,115200,159436824,1352,1352,1352,1352,1
|
|
20230918,115100,159435472,1350,1352,1352,1350,643
|
|
20230918,115000,158567420,1352,1352,1352,1351,225
|
|
20230918,114900,158263420,1352,1352,1352,1352,1
|
|
20230918,114800,158262068,1352,1352,1352,1352,1
|
|
20230918,114700,158260716,1351,1351,1351,1351,500
|
|
20230918,114600,157585216,1352,1352,1352,1352,0
|
|
20230918,114500,157585216,1352,1352,1352,1352,0
|
|
20230918,114400,157585216,1352,1352,1352,1352,2060
|
|
20230918,114300,154800096,1352,1352,1352,1352,0
|
|
20230918,114200,154800096,1352,1352,1352,1352,0
|
|
20230918,114100,154800096,1352,1352,1352,1352,1
|
|
20230918,114000,154798744,1356,1356,1356,1356,0
|
|
20230918,113900,154798744,1356,1356,1356,1356,0
|
|
20230918,113800,154798744,1356,1356,1356,1356,5
|
|
20230918,113700,154791964,1352,1352,1352,1352,0
|
|
20230918,113600,154791964,1352,1352,1352,1352,400
|
|
20230918,113500,154251164,1353,1353,1353,1353,50
|
|
20230918,113400,154183514,1356,1356,1356,1356,1
|
|
20230918,113300,154182158,1353,1353,1353,1353,20
|
|
20230918,113200,154155098,1356,1356,1356,1356,329
|
|
20230918,113100,153708974,1357,1357,1357,1357,0
|
|
20230918,113000,153708974,1357,1357,1357,1357,0
|
|
20230918,112900,153708974,1357,1357,1357,1357,200
|
|
20230918,112800,153437574,1357,1357,1357,1357,100
|
|
20230918,112700,153301874,1357,1357,1357,1357,100
|
|
20230918,112600,153166174,1357,1357,1357,1357,500
|
|
20230918,112500,152487674,1357,1357,1357,1357,0
|
|
20230918,112400,152487674,1357,1356,1357,1356,50
|
|
20230918,112300,152419865,1356,1356,1356,1356,0
|
|
20230918,112200,152419865,1356,1356,1356,1356,0
|
|
20230918,112100,152419865,1356,1352,1356,1352,250
|
|
20230918,112000,152081861,1356,1356,1356,1356,662
|
|
20230918,111900,151184189,1353,1353,1353,1353,397
|
|
20230918,111800,150647048,1353,1353,1353,1353,0
|
|
20230918,111700,150647048,1353,1353,1353,1353,0
|
|
20230918,111600,150647048,1353,1353,1353,1353,0
|
|
20230918,111500,150647048,1353,1353,1353,1353,199
|
|
20230918,111400,150377801,1353,1353,1353,1353,200
|
|
20230918,111300,150107201,1356,1353,1356,1353,201
|
|
20230918,111200,149835245,1353,1353,1353,1353,0
|
|
20230918,111100,149835245,1353,1353,1353,1353,442
|
|
20230918,111000,149237219,1353,1353,1353,1353,89
|
|
20230918,110900,149116802,1357,1357,1357,1357,1
|
|
20230918,110800,149115445,1352,1352,1352,1352,0
|
|
20230918,110700,149115445,1352,1352,1352,1352,0
|
|
20230918,110600,149115445,1352,1353,1353,1352,160
|
|
20230918,110500,148899123,1357,1357,1357,1357,0
|
|
20230918,110400,148899123,1357,1357,1357,1357,1
|
|
20230918,110300,148897766,1358,1358,1358,1358,0
|
|
20230918,110200,148897766,1358,1358,1358,1358,0
|
|
20230918,110100,148897766,1358,1358,1358,1358,0
|
|
20230918,110000,148897766,1358,1358,1358,1358,0
|
|
20230918,105900,148897766,1358,1358,1358,1358,11
|
|
20230918,105800,148882828,1354,1354,1354,1354,0
|
|
20230918,105700,148882828,1354,1354,1354,1354,354
|
|
20230918,105600,148403512,1354,1354,1354,1354,0
|
|
20230918,105500,148403512,1354,1354,1354,1354,0
|
|
20230918,105400,148403512,1354,1354,1354,1354,1
|
|
20230918,105300,148402158,1354,1351,1354,1351,7006
|
|
20230918,105200,138929898,1350,1350,1350,1350,42
|
|
20230918,105100,138873198,1351,1351,1351,1351,0
|
|
20230918,105000,138873198,1351,1351,1351,1351,0
|
|
20230918,104900,138873198,1351,1351,1351,1351,2
|
|
20230918,104800,138870496,1351,1351,1351,1351,11
|
|
20230918,104700,138855635,1351,1351,1351,1351,4
|
|
20230918,104600,138850231,1351,1350,1351,1350,1786
|
|
20230918,104500,136438368,1350,1349,1350,1349,108
|
|
20230918,104400,136292668,1350,1350,1350,1350,0
|
|
20230918,104300,136292668,1350,1350,1350,1350,1
|
|
20230918,104200,136291318,1349,1349,1349,1349,91
|
|
20230918,104100,136168559,1349,1349,1349,1349,109
|
|
20230918,104000,136021518,1349,1349,1349,1349,100
|
|
20230918,103900,135886618,1349,1349,1349,1349,1
|
|
20230918,103800,135885269,1350,1347,1350,1347,1041
|
|
20230918,103700,134480890,1347,1347,1347,1347,260
|
|
20230918,103600,134130670,1349,1349,1349,1349,0
|
|
20230918,103500,134130670,1349,1349,1349,1349,50
|
|
20230918,103400,134063220,1350,1350,1350,1350,0
|
|
20230918,103300,134063220,1350,1349,1350,1349,85
|
|
20230918,103200,133948479,1349,1349,1349,1349,4
|
|
20230918,103100,133943083,1349,1349,1349,1349,16
|
|
20230918,103000,133921499,1349,1349,1349,1349,0
|
|
20230918,102900,133921499,1349,1349,1349,1349,0
|
|
20230918,102800,133921499,1349,1349,1349,1349,0
|
|
20230918,102700,133921499,1349,1349,1349,1349,1
|
|
20230918,102600,133920150,1348,1348,1348,1348,1
|
|
20230918,102500,133918802,1350,1350,1350,1350,17
|
|
20230918,102400,133895852,1350,1350,1350,1350,459
|
|
20230918,102300,133276202,1344,1344,1344,1344,0
|
|
20230918,102200,133276202,1344,1345,1345,1344,200
|
|
20230918,102100,133007206,1350,1346,1350,1345,76
|
|
20230918,102000,132904856,1350,1350,1350,1350,0
|
|
20230918,101900,132904856,1350,1350,1350,1350,52
|
|
20230918,101800,132834656,1350,1350,1350,1350,0
|
|
20230918,101700,132834656,1350,1350,1350,1350,0
|
|
20230918,101600,132834656,1350,1350,1350,1350,1
|
|
20230918,101500,132833306,1344,1344,1344,1344,0
|
|
20230918,101400,132833306,1344,1344,1344,1344,256
|
|
20230918,101300,132489242,1351,1351,1351,1351,1
|
|
20230918,101200,132487891,1351,1351,1351,1351,1
|
|
20230918,101100,132486540,1342,1351,1351,1342,701
|
|
20230918,101000,131545749,1341,1341,1341,1341,0
|
|
20230918,100900,131545749,1341,1341,1341,1341,0
|
|
20230918,100800,131545749,1341,1343,1343,1341,3517
|
|
20230918,100700,126826954,1351,1344,1351,1344,3001
|
|
20230918,100600,122793603,1344,1345,1345,1344,1400
|
|
20230918,100500,120911325,1345,1346,1346,1345,130
|
|
20230918,100400,120736375,1344,1351,1351,1344,340
|
|
20230918,100300,120278036,1345,1345,1345,1344,4361
|
|
20230918,100200,114412574,1345,1345,1345,1345,55
|
|
20230918,100100,114338599,1345,1345,1345,1345,1600
|
|
20230918,100000,112186599,1345,1345,1345,1345,1007
|
|
20230918,095900,110832184,1345,1345,1349,1345,1210
|
|
20230918,095800,109204730,1345,1345,1345,1345,0
|
|
20230918,095700,109204730,1345,1347,1347,1345,1500
|
|
20230918,095600,107186528,1347,1350,1351,1347,538
|
|
20230918,095500,106461665,1351,1351,1351,1351,0
|
|
20230918,095400,106461665,1351,1351,1351,1351,0
|
|
20230918,095300,106461665,1351,1351,1351,1351,530
|
|
20230918,095200,105745635,1351,1351,1351,1351,1
|
|
20230918,095100,105744284,1345,1345,1345,1345,0
|
|
20230918,095000,105744284,1345,1351,1351,1345,126
|
|
20230918,094900,105574808,1345,1345,1345,1345,567
|
|
20230918,094800,104812193,1352,1345,1352,1345,2502
|
|
20230918,094700,101446933,1345,1345,1345,1345,808
|
|
20230918,094600,100360173,1345,1349,1349,1345,4266
|
|
20230918,094500,94614678,1350,1352,1352,1350,69
|
|
20230918,094400,94521443,1352,1352,1352,1352,0
|
|
20230918,094300,94521443,1352,1352,1352,1352,24
|
|
20230918,094200,94488995,1352,1352,1352,1352,501
|
|
20230918,094100,93811643,1352,1352,1352,1352,1
|
|
20230918,094000,93810291,1351,1351,1351,1351,188
|
|
20230918,093900,93556303,1352,1352,1352,1352,2
|
|
20230918,093800,93553599,1352,1352,1352,1351,1262
|
|
20230918,093700,91848628,1352,1352,1352,1352,25
|
|
20230918,093600,91814828,1352,1352,1352,1352,402
|
|
20230918,093500,91271324,1352,1352,1352,1352,15
|
|
20230918,093400,91251044,1352,1352,1352,1352,2
|
|
20230918,093300,91248340,1352,1347,1352,1347,1501
|
|
20230918,093200,89226488,1352,1350,1352,1350,163
|
|
20230918,093100,89006161,1350,1350,1350,1350,10
|
|
20230918,093000,88992661,1350,1350,1350,1350,0
|
|
20230918,092900,88992661,1350,1350,1350,1350,0
|
|
20230918,092800,88992661,1350,1343,1350,1343,70
|
|
20230918,092700,88898644,1350,1344,1350,1342,1230
|
|
20230918,092600,87245586,1344,1346,1346,1342,1139
|
|
20230918,092500,85714119,1347,1347,1347,1347,22
|
|
20230918,092400,85684485,1347,1352,1352,1347,4894
|
|
20230918,092300,79080524,1351,1351,1351,1351,0
|
|
20230918,092200,79080524,1351,1351,1351,1351,0
|
|
20230918,092100,79080524,1351,1351,1351,1351,1
|
|
20230918,092000,79079173,1350,1350,1351,1350,2236
|
|
20230918,091900,76060319,1362,1362,1362,1362,0
|
|
20230918,091800,76060319,1362,1350,1362,1350,353
|
|
20230918,091700,75583757,1346,1346,1346,1346,71
|
|
20230918,091600,75488191,1350,1346,1350,1346,1279
|
|
20230918,091500,73764865,1346,1349,1349,1339,1407
|
|
20230918,091400,71875248,1350,1355,1369,1350,3303
|
|
20230918,091300,67414646,1361,1363,1363,1358,7245
|
|
20230918,091200,57560153,1363,1366,1366,1363,1511
|
|
20230918,091100,55497547,1366,1366,1366,1366,3334
|
|
20230918,091000,50943303,1378,1374,1378,1374,379
|
|
20230918,090900,50422553,1365,1365,1365,1361,5111
|
|
20230918,090800,43455221,1365,1378,1378,1365,17304
|
|
20230918,090700,19696028,1379,1379,1379,1379,582
|
|
20230918,090600,18893450,1380,1382,1390,1380,8425
|
|
20230918,090500,7252403,1382,1382,1382,1382,38
|
|
20230918,090400,7199887,1379,1383,1383,1379,3106
|
|
20230918,090300,2916290,1383,1383,1383,1383,5
|
|
20230918,090200,2909375,1384,1387,1388,1384,534
|
|
20230918,090100,2168366,1388,1388,1388,1388,0
|
|
20230918,090000,2168366,1388,1390,1390,1388,1560
|