676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,201300,226350410,1018,1018,1018,1018,4994
|
|
20230918,201200,226350410,1018,1018,1018,1018,0
|
|
20230918,201100,226350410,1018,1018,1018,1018,0
|
|
20230918,201000,226350410,1018,1018,1018,1018,0
|
|
20230918,200900,226350410,1018,1018,1018,1018,0
|
|
20230918,200800,226350410,1018,1018,1018,1018,0
|
|
20230918,200700,226350410,1018,1018,1018,1018,0
|
|
20230918,200600,226350410,1018,1018,1018,1018,0
|
|
20230918,200500,226350410,1018,1018,1018,1018,0
|
|
20230918,200400,226350410,1018,1018,1018,1018,0
|
|
20230918,200300,226350410,1018,1018,1018,1018,0
|
|
20230918,200200,226350410,1018,1018,1018,1018,0
|
|
20230918,200100,226350410,1018,1018,1018,1018,0
|
|
20230918,200000,226350410,1018,1018,1018,1018,0
|
|
20230918,195900,226350410,1018,1018,1018,1018,0
|
|
20230918,195800,226350410,1018,1018,1018,1018,0
|
|
20230918,195700,226350410,1018,1018,1018,1018,0
|
|
20230918,195600,226350410,1018,1018,1018,1018,0
|
|
20230918,195500,226350410,1018,1018,1018,1018,0
|
|
20230918,195400,226350410,1018,1018,1018,1018,0
|
|
20230918,195300,226350410,1018,1018,1018,1018,0
|
|
20230918,195200,226350410,1018,1018,1018,1018,0
|
|
20230918,195100,226350410,1018,1018,1018,1018,0
|
|
20230918,195000,226350410,1018,1018,1018,1018,0
|
|
20230918,194900,226350410,1018,1018,1018,1018,0
|
|
20230918,194800,226350410,1018,1018,1018,1018,0
|
|
20230918,194700,226350410,1018,1018,1018,1018,0
|
|
20230918,194600,226350410,1018,1018,1018,1018,0
|
|
20230918,194500,226350410,1018,1018,1018,1018,0
|
|
20230918,194400,226350410,1018,1018,1018,1018,0
|
|
20230918,194300,226350410,1018,1018,1018,1018,4994
|
|
20230918,194200,226350410,1018,1018,1018,1018,0
|
|
20230918,194100,226350410,1018,1018,1018,1018,0
|
|
20230918,194000,226350410,1018,1018,1018,1018,0
|
|
20230918,193900,226350410,1018,1018,1018,1018,0
|
|
20230918,193800,226350410,1018,1018,1018,1018,0
|
|
20230918,193700,226350410,1018,1018,1018,1018,0
|
|
20230918,193600,226350410,1018,1018,1018,1018,0
|
|
20230918,193500,226350410,1018,1018,1018,1018,0
|
|
20230918,193400,226350410,1018,1018,1018,1018,0
|
|
20230918,193300,226350410,1018,1018,1018,1018,0
|
|
20230918,193200,226350410,1018,1018,1018,1018,0
|
|
20230918,193100,226350410,1018,1018,1018,1018,0
|
|
20230918,193000,226350410,1018,1018,1018,1018,0
|
|
20230918,192900,226350410,1018,1018,1018,1018,0
|
|
20230918,192800,226350410,1018,1018,1018,1018,0
|
|
20230918,192700,226350410,1018,1018,1018,1018,0
|
|
20230918,192600,226350410,1018,1018,1018,1018,0
|
|
20230918,192500,226350410,1018,1018,1018,1018,0
|
|
20230918,192400,226350410,1018,1018,1018,1018,0
|
|
20230918,192300,226350410,1018,1018,1018,1018,0
|
|
20230918,192200,226350410,1018,1018,1018,1018,0
|
|
20230918,192100,226350410,1018,1018,1018,1018,0
|
|
20230918,192000,226350410,1018,1018,1018,1018,0
|
|
20230918,191900,226350410,1018,1018,1018,1018,0
|
|
20230918,191800,226350410,1018,1018,1018,1018,0
|
|
20230918,191700,226350410,1018,1018,1018,1018,0
|
|
20230918,191600,226350410,1018,1018,1018,1018,0
|
|
20230918,191500,226350410,1018,1018,1018,1018,0
|
|
20230918,191400,226350410,1018,1018,1018,1018,0
|
|
20230918,191300,226350410,1018,1018,1018,1018,4994
|
|
20230918,191200,226350410,1018,1018,1018,1018,0
|
|
20230918,191100,226350410,1018,1018,1018,1018,0
|
|
20230918,191000,226350410,1018,1018,1018,1018,0
|
|
20230918,190900,226350410,1018,1018,1018,1018,0
|
|
20230918,190800,226350410,1018,1018,1018,1018,0
|
|
20230918,190700,226350410,1018,1018,1018,1018,0
|
|
20230918,190600,226350410,1018,1018,1018,1018,0
|
|
20230918,190500,226350410,1018,1018,1018,1018,0
|
|
20230918,190400,226350410,1018,1018,1018,1018,0
|
|
20230918,190300,226350410,1018,1018,1018,1018,0
|
|
20230918,190200,226350410,1018,1018,1018,1018,0
|
|
20230918,190100,226350410,1018,1018,1018,1018,0
|
|
20230918,190000,226350410,1018,1018,1018,1018,0
|
|
20230918,185900,226350410,1018,1018,1018,1018,0
|
|
20230918,185800,226350410,1018,1018,1018,1018,0
|
|
20230918,185700,226350410,1018,1018,1018,1018,0
|
|
20230918,185600,226350410,1018,1018,1018,1018,0
|
|
20230918,185500,226350410,1018,1018,1018,1018,0
|
|
20230918,185400,226350410,1018,1018,1018,1018,0
|
|
20230918,185300,226350410,1018,1018,1018,1018,0
|
|
20230918,185200,226350410,1018,1018,1018,1018,0
|
|
20230918,185100,226350410,1018,1018,1018,1018,0
|
|
20230918,185000,226350410,1018,1018,1018,1018,0
|
|
20230918,184900,226350410,1018,1018,1018,1018,0
|
|
20230918,184800,226350410,1018,1018,1018,1018,0
|
|
20230918,184700,226350410,1018,1018,1018,1018,0
|
|
20230918,184600,226350410,1018,1018,1018,1018,0
|
|
20230918,184500,226350410,1018,1018,1018,1018,0
|
|
20230918,184400,226350410,1018,1018,1018,1018,0
|
|
20230918,184300,226350410,1018,1018,1018,1018,4994
|
|
20230918,184200,226350410,1018,1018,1018,1018,0
|
|
20230918,184100,226350410,1018,1018,1018,1018,0
|
|
20230918,184000,226350410,1018,1018,1018,1018,0
|
|
20230918,183900,226350410,1018,1018,1018,1018,0
|
|
20230918,183800,226350410,1018,1018,1018,1018,0
|
|
20230918,183700,226350410,1018,1018,1018,1018,0
|
|
20230918,183600,226350410,1018,1018,1018,1018,0
|
|
20230918,183500,226350410,1018,1018,1018,1018,0
|
|
20230918,183400,226350410,1018,1018,1018,1018,0
|
|
20230918,183300,226350410,1018,1018,1018,1018,0
|
|
20230918,183200,226350410,1018,1018,1018,1018,0
|
|
20230918,183100,226350410,1018,1018,1018,1018,0
|
|
20230918,183000,226350410,1018,1018,1018,1018,0
|
|
20230918,182900,226350410,1018,1018,1018,1018,0
|
|
20230918,182800,226350410,1018,1018,1018,1018,0
|
|
20230918,182700,226350410,1018,1018,1018,1018,0
|
|
20230918,182600,226350410,1018,1018,1018,1018,0
|
|
20230918,182500,226350410,1018,1018,1018,1018,0
|
|
20230918,182400,226350410,1018,1018,1018,1018,0
|
|
20230918,182300,226350410,1018,1018,1018,1018,0
|
|
20230918,182200,226350410,1018,1018,1018,1018,0
|
|
20230918,182100,226350410,1018,1018,1018,1018,0
|
|
20230918,182000,226350410,1018,1018,1018,1018,0
|
|
20230918,181900,226350410,1018,1018,1018,1018,0
|
|
20230918,181800,226350410,1018,1018,1018,1018,0
|
|
20230918,181700,226350410,1018,1018,1018,1018,0
|
|
20230918,181600,226350410,1018,1018,1018,1018,0
|
|
20230918,181500,226350410,1018,1018,1018,1018,0
|
|
20230918,181400,226350410,1018,1018,1018,1018,0
|
|
20230918,181300,226350410,1018,1018,1018,1018,4994
|
|
20230918,181200,226350410,1018,1018,1018,1018,0
|
|
20230918,181100,226350410,1018,1018,1018,1018,0
|
|
20230918,181000,226350410,1018,1018,1018,1018,0
|
|
20230918,180900,226350410,1018,1018,1018,1018,0
|
|
20230918,180800,226350410,1018,1018,1018,1018,0
|
|
20230918,180700,226350410,1018,1018,1018,1018,0
|
|
20230918,180600,226350410,1018,1018,1018,1018,0
|
|
20230918,180500,226350410,1018,1018,1018,1018,0
|
|
20230918,180400,226350410,1018,1018,1018,1018,0
|
|
20230918,180300,226350410,1018,1018,1018,1018,0
|
|
20230918,180200,226350410,1018,1018,1018,1018,0
|
|
20230918,180100,226350410,1018,1018,1018,1018,0
|
|
20230918,180000,226350410,1018,1018,1018,1018,0
|
|
20230918,175900,226350410,1018,1018,1018,1018,0
|
|
20230918,175800,226350410,1018,1018,1018,1018,0
|
|
20230918,175700,226350410,1018,1018,1018,1018,0
|
|
20230918,175600,226350410,1018,1018,1018,1018,0
|
|
20230918,175500,226350410,1018,1018,1018,1018,0
|
|
20230918,175400,226350410,1018,1018,1018,1018,0
|
|
20230918,175300,226350410,1018,1018,1018,1018,0
|
|
20230918,175200,226350410,1018,1018,1018,1018,0
|
|
20230918,175100,226350410,1018,1018,1018,1018,0
|
|
20230918,175000,226350410,1018,1018,1018,1018,0
|
|
20230918,174900,226350410,1018,1018,1018,1018,0
|
|
20230918,174800,226350410,1018,1018,1018,1018,0
|
|
20230918,174700,226350410,1018,1018,1018,1018,0
|
|
20230918,174600,226350410,1018,1018,1018,1018,0
|
|
20230918,174500,226350410,1018,1018,1018,1018,0
|
|
20230918,174400,226350410,1018,1018,1018,1018,0
|
|
20230918,174300,226350410,1018,1018,1018,1018,4994
|
|
20230918,174200,226350410,1018,1018,1018,1018,0
|
|
20230918,174100,226350410,1018,1018,1018,1018,0
|
|
20230918,174000,226350410,1018,1018,1018,1018,0
|
|
20230918,173900,226350410,1018,1018,1018,1018,0
|
|
20230918,173800,226350410,1018,1018,1018,1018,0
|
|
20230918,173700,226350410,1018,1018,1018,1018,0
|
|
20230918,173600,226350410,1018,1018,1018,1018,0
|
|
20230918,173500,226350410,1018,1018,1018,1018,0
|
|
20230918,173400,226350410,1018,1018,1018,1018,0
|
|
20230918,173300,226350410,1018,1018,1018,1018,0
|
|
20230918,173200,226350410,1018,1018,1018,1018,0
|
|
20230918,173100,226350410,1018,1018,1018,1018,0
|
|
20230918,173000,226350410,1018,1018,1018,1018,0
|
|
20230918,172900,226350410,1018,1018,1018,1018,0
|
|
20230918,172800,226350410,1018,1018,1018,1018,0
|
|
20230918,172700,226350410,1018,1018,1018,1018,0
|
|
20230918,172600,226350410,1018,1018,1018,1018,0
|
|
20230918,172500,226350410,1018,1018,1018,1018,0
|
|
20230918,172400,226350410,1018,1018,1018,1018,0
|
|
20230918,172300,226350410,1018,1018,1018,1018,0
|
|
20230918,172200,226350410,1018,1018,1018,1018,0
|
|
20230918,172100,226350410,1018,1018,1018,1018,0
|
|
20230918,172000,226350410,1018,1018,1018,1018,0
|
|
20230918,171900,226350410,1018,1018,1018,1018,0
|
|
20230918,171800,226350410,1018,1018,1018,1018,0
|
|
20230918,171700,226350410,1018,1018,1018,1018,0
|
|
20230918,171600,226350410,1018,1018,1018,1018,0
|
|
20230918,171500,226350410,1018,1018,1018,1018,0
|
|
20230918,171400,226350410,1018,1018,1018,1018,0
|
|
20230918,171300,226350410,1018,1018,1018,1018,4994
|
|
20230918,171200,226350410,1018,1018,1018,1018,0
|
|
20230918,171100,226350410,1018,1018,1018,1018,0
|
|
20230918,171000,226350410,1018,1018,1018,1018,0
|
|
20230918,170900,226350410,1018,1018,1018,1018,0
|
|
20230918,170800,226350410,1018,1018,1018,1018,0
|
|
20230918,170700,226350410,1018,1018,1018,1018,0
|
|
20230918,170600,226350410,1018,1018,1018,1018,0
|
|
20230918,170500,226350410,1018,1018,1018,1018,0
|
|
20230918,170400,226350410,1018,1018,1018,1018,0
|
|
20230918,170300,226350410,1018,1018,1018,1018,0
|
|
20230918,170200,226350410,1018,1018,1018,1018,0
|
|
20230918,170100,226350410,1018,1018,1018,1018,0
|
|
20230918,170000,226350410,1018,1018,1018,1018,0
|
|
20230918,165900,226350410,1018,1018,1018,1018,0
|
|
20230918,165800,226350410,1018,1018,1018,1018,0
|
|
20230918,165700,226350410,1018,1018,1018,1018,0
|
|
20230918,165600,226350410,1018,1018,1018,1018,0
|
|
20230918,165500,226350410,1018,1018,1018,1018,0
|
|
20230918,165400,226350410,1018,1018,1018,1018,0
|
|
20230918,165300,226350410,1018,1018,1018,1018,0
|
|
20230918,165200,226350410,1018,1018,1018,1018,0
|
|
20230918,165100,226350410,1018,1018,1018,1018,0
|
|
20230918,165000,226350410,1018,1018,1018,1018,0
|
|
20230918,164900,226350410,1018,1018,1018,1018,0
|
|
20230918,164800,226350410,1018,1018,1018,1018,0
|
|
20230918,164700,226350410,1018,1018,1018,1018,0
|
|
20230918,164600,226350410,1018,1018,1018,1018,0
|
|
20230918,164500,226350410,1018,1018,1018,1018,0
|
|
20230918,164400,226350410,1018,1018,1018,1018,0
|
|
20230918,164300,226350410,1018,1018,1018,1018,4994
|
|
20230918,164200,226350410,1018,1018,1018,1018,0
|
|
20230918,164100,226350410,1018,1018,1018,1018,0
|
|
20230918,164000,226350410,1018,1018,1018,1018,0
|
|
20230918,163900,226350410,1018,1018,1018,1018,0
|
|
20230918,163800,226350410,1018,1018,1018,1018,0
|
|
20230918,163700,226350410,1018,1018,1018,1018,0
|
|
20230918,163600,226350410,1018,1018,1018,1018,0
|
|
20230918,163500,226350410,1018,1018,1018,1018,0
|
|
20230918,163400,226350410,1018,1018,1018,1018,0
|
|
20230918,163300,226350410,1018,1018,1018,1018,0
|
|
20230918,163200,226350410,1018,1018,1018,1018,0
|
|
20230918,163100,226350410,1018,1018,1018,1018,0
|
|
20230918,163000,226350410,1018,1018,1018,1018,0
|
|
20230918,162900,226350410,1018,1018,1018,1018,0
|
|
20230918,162800,226350410,1018,1018,1018,1018,0
|
|
20230918,162700,226350410,1018,1018,1018,1018,0
|
|
20230918,162600,226350410,1018,1018,1018,1018,0
|
|
20230918,162500,226350410,1018,1018,1018,1018,0
|
|
20230918,162400,226350410,1018,1018,1018,1018,0
|
|
20230918,162300,226350410,1018,1018,1018,1018,0
|
|
20230918,162200,226350410,1018,1018,1018,1018,0
|
|
20230918,162100,226350410,1018,1018,1018,1018,0
|
|
20230918,162000,226350410,1018,1018,1018,1018,0
|
|
20230918,161900,226350410,1018,1018,1018,1018,0
|
|
20230918,161800,226350410,1018,1018,1018,1018,0
|
|
20230918,161700,226350410,1018,1018,1018,1018,0
|
|
20230918,161600,226350410,1018,1018,1018,1018,0
|
|
20230918,161500,226350410,1018,1018,1018,1018,0
|
|
20230918,161400,226350410,1018,1018,1018,1018,0
|
|
20230918,161300,226350410,1018,1018,1018,1018,4994
|
|
20230918,161200,226350410,1018,1018,1018,1018,0
|
|
20230918,161100,226350410,1018,1018,1018,1018,0
|
|
20230918,161000,226350410,1018,1018,1018,1018,0
|
|
20230918,160900,226350410,1018,1018,1018,1018,0
|
|
20230918,160800,226350410,1018,1018,1018,1018,0
|
|
20230918,160700,226350410,1018,1018,1018,1018,0
|
|
20230918,160600,226350410,1018,1018,1018,1018,0
|
|
20230918,160500,226350410,1018,1018,1018,1018,0
|
|
20230918,160400,226350410,1018,1018,1018,1018,0
|
|
20230918,160300,226350410,1018,1018,1018,1018,0
|
|
20230918,160200,226350410,1018,1018,1018,1018,0
|
|
20230918,160100,226350410,1018,1018,1018,1018,0
|
|
20230918,160000,226350410,1018,1018,1018,1018,0
|
|
20230918,155900,226350410,1018,1018,1018,1018,0
|
|
20230918,155800,226350410,1018,1018,1018,1018,0
|
|
20230918,155700,226350410,1018,1018,1018,1018,0
|
|
20230918,155600,226350410,1018,1018,1018,1018,0
|
|
20230918,155500,226350410,1018,1018,1018,1018,0
|
|
20230918,155400,226350410,1018,1018,1018,1018,0
|
|
20230918,155300,226350410,1018,1018,1018,1018,0
|
|
20230918,155200,226350410,1018,1018,1018,1018,0
|
|
20230918,155100,226350410,1018,1018,1018,1018,0
|
|
20230918,155000,226350410,1018,1018,1018,1018,0
|
|
20230918,154900,226350410,1018,1018,1018,1018,0
|
|
20230918,154800,226350410,1018,1018,1018,1018,0
|
|
20230918,154700,226350410,1018,1018,1018,1018,0
|
|
20230918,154600,226350410,1018,1018,1018,1018,0
|
|
20230918,154500,226350410,1018,1018,1018,1018,0
|
|
20230918,154400,226350410,1018,1018,1018,1018,0
|
|
20230918,154300,226350410,1018,1018,1018,1018,4994
|
|
20230918,154200,226350410,1018,1018,1018,1018,0
|
|
20230918,154100,226350410,1018,1018,1018,1018,0
|
|
20230918,154000,226350410,1018,1018,1018,1018,0
|
|
20230918,153900,226350410,1018,1018,1018,1018,0
|
|
20230918,153800,226350410,1018,1018,1018,1018,0
|
|
20230918,153700,226350410,1018,1018,1018,1018,0
|
|
20230918,153600,226350410,1018,1018,1018,1018,0
|
|
20230918,153500,226350410,1018,1018,1018,1018,0
|
|
20230918,153400,226350410,1018,1018,1018,1018,0
|
|
20230918,153300,226350410,1018,1018,1018,1018,0
|
|
20230918,153200,226350410,1018,1018,1018,1018,0
|
|
20230918,153100,226350410,1018,1018,1018,1018,0
|
|
20230918,153000,226350410,1018,1018,1018,1018,4994
|
|
20230918,152900,221266518,1013,1013,1013,1013,0
|
|
20230918,152800,221266518,1013,1013,1013,1013,0
|
|
20230918,152700,221266518,1013,1013,1013,1013,0
|
|
20230918,152600,221266518,1013,1013,1013,1013,0
|
|
20230918,152500,221266518,1013,1013,1013,1013,0
|
|
20230918,152400,221266518,1013,1013,1013,1013,0
|
|
20230918,152300,221266518,1013,1013,1013,1013,0
|
|
20230918,152200,221266518,1013,1013,1013,1013,0
|
|
20230918,152100,221266518,1013,1013,1013,1013,0
|
|
20230918,152000,221266518,1013,1013,1013,1013,0
|
|
20230918,151900,221266518,1013,1013,1013,1013,0
|
|
20230918,151800,221266518,1013,1017,1017,1013,21
|
|
20230918,151700,221245235,1013,1014,1017,1013,659
|
|
20230918,151600,220577351,1014,1016,1016,1014,32
|
|
20230918,151500,220544877,1013,1013,1013,1012,1002
|
|
20230918,151400,219529871,1013,1013,1015,1013,2021
|
|
20230918,151300,217482592,1013,1015,1015,1013,29
|
|
20230918,151200,217453195,1013,1014,1015,1013,3025
|
|
20230918,151100,214385858,1014,1014,1014,1014,212
|
|
20230918,151000,214170890,1014,1016,1016,1014,21
|
|
20230918,150900,214149590,1014,1016,1016,1014,21
|
|
20230918,150800,214128290,1014,1016,1016,1014,21
|
|
20230918,150700,214106989,1014,1014,1014,1014,20
|
|
20230918,150600,214086709,1014,1015,1016,1014,1019
|
|
20230918,150500,213052441,1015,1015,1015,1015,21
|
|
20230918,150400,213031126,1015,1015,1015,1015,19
|
|
20230918,150300,213011841,1015,1015,1015,1015,20
|
|
20230918,150200,212991541,1015,1015,1015,1015,19
|
|
20230918,150100,212972256,1014,1014,1014,1014,22
|
|
20230918,150000,212949948,1014,1014,1014,1014,319
|
|
20230918,145900,212626482,1017,1013,1017,1013,8023
|
|
20230918,145800,204476322,1013,1013,1013,1013,19
|
|
20230918,145700,204457075,1012,1014,1015,1012,151
|
|
20230918,145600,204304075,1010,1012,1014,1010,740
|
|
20230918,145500,203555204,1011,1011,1011,1011,49
|
|
20230918,145400,203505665,1011,1011,1011,1011,401
|
|
20230918,145300,203100254,1011,1011,1011,1011,6256
|
|
20230918,145200,196775438,1011,1011,1011,1011,19
|
|
20230918,145100,196756229,1011,1011,1011,1011,270
|
|
20230918,145000,196483259,1011,1011,1011,1011,19
|
|
20230918,144900,196464050,1014,1012,1014,1011,2229
|
|
20230918,144800,194208227,1011,1012,1012,1011,6856
|
|
20230918,144700,187274974,1012,1012,1012,1012,20
|
|
20230918,144600,187254734,1012,1013,1013,1012,519
|
|
20230918,144500,186729496,1012,1012,1012,1012,19
|
|
20230918,144400,186710268,1012,1014,1014,1012,20
|
|
20230918,144300,186690026,1012,1012,1012,1012,120
|
|
20230918,144200,186568586,1012,1012,1012,1012,55
|
|
20230918,144100,186512926,1012,1013,1013,1012,20
|
|
20230918,144000,186492685,1012,1014,1014,1012,436
|
|
20230918,143900,186050621,1012,1012,1012,1012,19
|
|
20230918,143800,186031393,1012,1012,1012,1012,19
|
|
20230918,143700,186012165,1012,1013,1013,1012,20
|
|
20230918,143600,185991924,1012,1012,1012,1012,20
|
|
20230918,143500,185971684,1012,1015,1015,1012,29
|
|
20230918,143400,185942306,1012,1015,1015,1012,39
|
|
20230918,143300,185902778,1012,1013,1013,1012,1019
|
|
20230918,143200,184870550,1012,1012,1012,1012,20
|
|
20230918,143100,184850310,1012,1012,1012,1012,19
|
|
20230918,143000,184831082,1012,1012,1012,1012,19
|
|
20230918,142900,184811854,1012,1012,1012,1012,419
|
|
20230918,142800,184387826,1012,1012,1012,1012,20
|
|
20230918,142700,184367586,1012,1012,1012,1012,19
|
|
20230918,142600,184348358,1012,1012,1012,1012,86
|
|
20230918,142500,184261326,1012,1012,1012,1012,19
|
|
20230918,142400,184242098,1012,1012,1012,1012,20
|
|
20230918,142300,184221858,1012,1012,1012,1012,419
|
|
20230918,142200,183797830,1012,1012,1012,1012,519
|
|
20230918,142100,183272602,1012,1013,1013,1012,19
|
|
20230918,142000,183253372,1016,1015,1016,1012,100
|
|
20230918,141900,183151913,1012,1012,1012,1012,19
|
|
20230918,141800,183132685,1012,1015,1015,1012,39
|
|
20230918,141700,183093157,1015,1012,1015,1012,573
|
|
20230918,141600,182513275,1012,1013,1013,1012,20
|
|
20230918,141500,182493034,1014,1011,1014,1011,20
|
|
20230918,141400,182472811,1011,1012,1012,1011,19
|
|
20230918,141300,182453597,1012,1012,1012,1012,19
|
|
20230918,141200,182434369,1012,1012,1012,1012,20
|
|
20230918,141100,182414129,1012,1012,1012,1012,19
|
|
20230918,141000,182394901,1012,1012,1012,1012,19
|
|
20230918,140900,182375673,1012,1013,1013,1012,19
|
|
20230918,140800,182356429,1014,1014,1014,1014,143
|
|
20230918,140700,182211427,1014,1014,1014,1014,19
|
|
20230918,140600,182192161,1014,1015,1015,1014,1024
|
|
20230918,140500,181152820,1014,1014,1014,1014,19
|
|
20230918,140400,181133554,1014,1014,1014,1014,0
|
|
20230918,140300,181133554,1014,1014,1014,1014,1
|
|
20230918,140200,181132540,1014,1014,1014,1014,0
|
|
20230918,140100,181132540,1014,1014,1014,1014,0
|
|
20230918,140000,181132540,1014,1014,1014,1014,0
|
|
20230918,135900,181132540,1014,1014,1014,1014,71
|
|
20230918,135800,181060546,1015,1015,1015,1015,0
|
|
20230918,135700,181060546,1015,1015,1015,1015,0
|
|
20230918,135600,181060546,1015,1015,1015,1015,0
|
|
20230918,135500,181060546,1015,1015,1015,1015,692
|
|
20230918,135400,180358166,1014,1014,1014,1014,100
|
|
20230918,135300,180256766,1014,1015,1015,1014,4
|
|
20230918,135200,180252708,1014,1014,1014,1014,1034
|
|
20230918,135100,179204232,1014,1014,1014,1014,0
|
|
20230918,135000,179204232,1014,1014,1014,1014,0
|
|
20230918,134900,179204232,1014,1014,1014,1014,10
|
|
20230918,134800,179194092,1013,1011,1014,1010,1506
|
|
20230918,134700,177671843,1012,1014,1014,1012,6
|
|
20230918,134600,177665765,1011,1011,1011,1011,0
|
|
20230918,134500,177665765,1011,1012,1012,1011,12000
|
|
20230918,134400,165532560,1012,1014,1014,1012,10172
|
|
20230918,134300,155231049,1015,1015,1015,1015,20
|
|
20230918,134200,155210749,1015,1015,1015,1015,0
|
|
20230918,134100,155210749,1015,1015,1015,1015,0
|
|
20230918,134000,155210749,1015,1015,1015,1015,1264
|
|
20230918,133900,153927789,1016,1014,1016,1014,506
|
|
20230918,133800,153414201,1013,1016,1016,1013,2501
|
|
20230918,133700,150879681,1013,1014,1014,1013,6407
|
|
20230918,133600,144383779,1015,1015,1015,1015,5
|
|
20230918,133500,144378704,1016,1015,1016,1015,82
|
|
20230918,133400,144295472,1015,1015,1015,1015,5
|
|
20230918,133300,144290397,1015,1015,1015,1015,475
|
|
20230918,133200,143808272,1015,1015,1015,1015,0
|
|
20230918,133100,143808272,1015,1015,1015,1015,0
|
|
20230918,133000,143808272,1015,1016,1016,1015,333
|
|
20230918,132900,143470144,1017,1017,1017,1017,0
|
|
20230918,132800,143470144,1017,1017,1017,1017,0
|
|
20230918,132700,143470144,1017,1017,1017,1017,3
|
|
20230918,132600,143467093,1017,1017,1017,1017,0
|
|
20230918,132500,143467093,1017,1017,1017,1017,30
|
|
20230918,132400,143436583,1017,1017,1017,1017,103
|
|
20230918,132300,143331832,1016,1016,1016,1016,0
|
|
20230918,132200,143331832,1016,1016,1016,1016,500
|
|
20230918,132100,142823832,1016,1016,1016,1016,0
|
|
20230918,132000,142823832,1016,1016,1016,1016,6
|
|
20230918,131900,142817736,1016,1016,1016,1016,494
|
|
20230918,131800,142315832,1016,1016,1016,1016,606
|
|
20230918,131700,141700136,1016,1016,1016,1016,0
|
|
20230918,131600,141700136,1016,1016,1016,1016,100
|
|
20230918,131500,141598536,1016,1016,1016,1016,0
|
|
20230918,131400,141598536,1016,1016,1016,1016,0
|
|
20230918,131300,141598536,1016,1016,1016,1016,0
|
|
20230918,131200,141598536,1016,1016,1016,1016,1000
|
|
20230918,131100,140582536,1016,1016,1016,1016,1000
|
|
20230918,131000,139566536,1016,1016,1016,1016,0
|
|
20230918,130900,139566536,1016,1016,1016,1016,0
|
|
20230918,130800,139566536,1016,1016,1016,1016,0
|
|
20230918,130700,139566536,1016,1016,1016,1016,0
|
|
20230918,130600,139566536,1016,1016,1016,1016,2
|
|
20230918,130500,139564504,1016,1016,1016,1016,0
|
|
20230918,130400,139564504,1016,1016,1016,1016,0
|
|
20230918,130300,139564504,1016,1016,1016,1016,0
|
|
20230918,130200,139564504,1016,1016,1016,1016,0
|
|
20230918,130100,139564504,1016,1016,1016,1016,0
|
|
20230918,130000,139564504,1016,1016,1016,1016,0
|
|
20230918,125900,139564504,1016,1016,1016,1016,800
|
|
20230918,125800,138751704,1016,1016,1016,1016,0
|
|
20230918,125700,138751704,1016,1016,1016,1016,0
|
|
20230918,125600,138751704,1016,1016,1016,1016,0
|
|
20230918,125500,138751704,1016,1014,1016,1014,2
|
|
20230918,125400,138749674,1015,1015,1015,1015,3023
|
|
20230918,125300,135681329,1016,1015,1016,1015,2
|
|
20230918,125200,135679298,1016,1016,1016,1016,0
|
|
20230918,125100,135679298,1016,1016,1016,1016,50
|
|
20230918,125000,135628498,1016,1016,1016,1016,0
|
|
20230918,124900,135628498,1016,1016,1016,1016,1
|
|
20230918,124800,135627482,1015,1015,1015,1015,2000
|
|
20230918,124700,133597482,1016,1015,1016,1015,2
|
|
20230918,124600,133595451,1016,1016,1016,1016,91
|
|
20230918,124500,133502995,1016,1016,1016,1016,0
|
|
20230918,124400,133502995,1016,1016,1016,1016,20
|
|
20230918,124300,133482675,1016,1016,1016,1016,30
|
|
20230918,124200,133452195,1016,1016,1016,1016,930
|
|
20230918,124100,132507315,1017,1017,1017,1017,12
|
|
20230918,124000,132495111,1017,1017,1017,1017,1
|
|
20230918,123900,132494094,1018,1018,1018,1018,0
|
|
20230918,123800,132494094,1018,1018,1018,1018,0
|
|
20230918,123700,132494094,1018,1017,1018,1017,2
|
|
20230918,123600,132492059,1015,1015,1015,1015,43
|
|
20230918,123500,132448414,1018,1018,1018,1018,0
|
|
20230918,123400,132448414,1018,1018,1018,1018,0
|
|
20230918,123300,132448414,1018,1018,1018,1018,0
|
|
20230918,123200,132448414,1018,1018,1018,1018,195
|
|
20230918,123100,132249904,1019,1019,1019,1019,0
|
|
20230918,123000,132249904,1019,1019,1019,1019,0
|
|
20230918,122900,132249904,1019,1019,1019,1019,60
|
|
20230918,122800,132188764,1019,1019,1019,1019,0
|
|
20230918,122700,132188764,1019,1015,1019,1014,4701
|
|
20230918,122600,127418302,1016,1016,1016,1016,0
|
|
20230918,122500,127418302,1016,1015,1016,1015,160
|
|
20230918,122400,127255822,1016,1016,1016,1016,484
|
|
20230918,122300,126764078,1016,1016,1016,1016,9
|
|
20230918,122200,126754934,1016,1016,1016,1016,0
|
|
20230918,122100,126754934,1016,1016,1016,1016,1
|
|
20230918,122000,126753918,1015,1015,1015,1015,50
|
|
20230918,121900,126703168,1016,1016,1016,1016,0
|
|
20230918,121800,126703168,1016,1016,1016,1016,0
|
|
20230918,121700,126703168,1016,1016,1016,1016,70
|
|
20230918,121600,126632048,1016,1016,1016,1016,0
|
|
20230918,121500,126632048,1016,1016,1016,1016,0
|
|
20230918,121400,126632048,1016,1016,1016,1016,106
|
|
20230918,121300,126524352,1016,1016,1016,1016,18
|
|
20230918,121200,126506064,1016,1016,1016,1016,0
|
|
20230918,121100,126506064,1016,1016,1016,1016,5
|
|
20230918,121000,126500984,1014,1014,1014,1014,5402
|
|
20230918,120900,121023356,1015,1015,1015,1015,931
|
|
20230918,120800,120078391,1015,1015,1015,1015,1640
|
|
20230918,120700,118413791,1015,1016,1016,1015,901
|
|
20230918,120600,117499275,1015,1016,1016,1015,610
|
|
20230918,120500,116880015,1016,1016,1016,1016,0
|
|
20230918,120400,116880015,1016,1016,1016,1016,0
|
|
20230918,120300,116880015,1016,1018,1018,1016,30
|
|
20230918,120200,116849477,1018,1018,1018,1018,0
|
|
20230918,120100,116849477,1018,1018,1018,1018,1
|
|
20230918,120000,116848459,1019,1019,1019,1019,0
|
|
20230918,115900,116848459,1019,1019,1019,1019,30
|
|
20230918,115800,116817889,1018,1018,1018,1018,0
|
|
20230918,115700,116817889,1018,1018,1018,1018,0
|
|
20230918,115600,116817889,1018,1018,1018,1018,0
|
|
20230918,115500,116817889,1018,1018,1018,1018,0
|
|
20230918,115400,116817889,1018,1018,1018,1018,248
|
|
20230918,115300,116565425,1018,1018,1018,1018,2
|
|
20230918,115200,116563389,1015,1015,1015,1015,0
|
|
20230918,115100,116563389,1015,1015,1015,1015,0
|
|
20230918,115000,116563389,1015,1015,1015,1015,0
|
|
20230918,114900,116563389,1015,1015,1015,1015,0
|
|
20230918,114800,116563389,1015,1015,1015,1015,0
|
|
20230918,114700,116563389,1015,1017,1017,1015,30
|
|
20230918,114600,116532935,1019,1019,1019,1019,1
|
|
20230918,114500,116531916,1015,1015,1015,1015,2
|
|
20230918,114400,116529886,1015,1015,1015,1015,0
|
|
20230918,114300,116529886,1015,1019,1019,1015,1833
|
|
20230918,114200,114668701,1020,1020,1020,1020,28
|
|
20230918,114100,114640141,1020,1020,1020,1020,0
|
|
20230918,114000,114640141,1020,1020,1020,1020,0
|
|
20230918,113900,114640141,1020,1020,1020,1020,3
|
|
20230918,113800,114637081,1020,1020,1020,1020,0
|
|
20230918,113700,114637081,1020,1020,1020,1020,3
|
|
20230918,113600,114634021,1019,1019,1019,1019,0
|
|
20230918,113500,114634021,1019,1019,1019,1019,0
|
|
20230918,113400,114634021,1019,1019,1019,1019,0
|
|
20230918,113300,114634021,1019,1019,1019,1019,0
|
|
20230918,113200,114634021,1019,1019,1019,1019,0
|
|
20230918,113100,114634021,1019,1019,1019,1019,0
|
|
20230918,113000,114634021,1019,1019,1019,1019,1
|
|
20230918,112900,114633002,1019,1020,1020,1019,46
|
|
20230918,112800,114586083,1020,1020,1020,1020,0
|
|
20230918,112700,114586083,1020,1020,1020,1020,0
|
|
20230918,112600,114586083,1020,1020,1020,1020,2
|
|
20230918,112500,114584043,1020,1020,1020,1020,1
|
|
20230918,112400,114583023,1020,1020,1020,1020,5
|
|
20230918,112300,114577923,1020,1015,1020,1015,101
|
|
20230918,112200,114475403,1015,1015,1015,1015,723
|
|
20230918,112100,113741558,1014,1014,1014,1014,0
|
|
20230918,112000,113741558,1014,1019,1019,1014,2501
|
|
20230918,111900,111203168,1019,1019,1019,1019,102
|
|
20230918,111800,111099230,1019,1019,1019,1019,0
|
|
20230918,111700,111099230,1019,1018,1019,1018,130
|
|
20230918,111600,110966850,1015,1015,1015,1015,0
|
|
20230918,111500,110966850,1015,1018,1018,1015,5733
|
|
20230918,111400,105145545,1019,1019,1019,1019,0
|
|
20230918,111300,105145545,1019,1019,1019,1019,0
|
|
20230918,111200,105145545,1019,1019,1019,1019,10
|
|
20230918,111100,105135355,1020,1020,1020,1020,20
|
|
20230918,111000,105114955,1018,1018,1018,1018,0
|
|
20230918,110900,105114955,1018,1018,1018,1018,0
|
|
20230918,110800,105114955,1018,1018,1018,1018,0
|
|
20230918,110700,105114955,1018,1018,1018,1018,0
|
|
20230918,110600,105114955,1018,1018,1018,1018,0
|
|
20230918,110500,105114955,1018,1018,1018,1018,0
|
|
20230918,110400,105114955,1018,1019,1019,1018,2000
|
|
20230918,110300,103078945,1018,1018,1018,1018,0
|
|
20230918,110200,103078945,1018,1020,1020,1018,51
|
|
20230918,110100,103027012,1021,1021,1021,1021,0
|
|
20230918,110000,103027012,1021,1021,1021,1021,6
|
|
20230918,105900,103020886,1021,1021,1021,1021,7
|
|
20230918,105800,103013739,1019,1019,1019,1019,0
|
|
20230918,105700,103013739,1019,1019,1019,1019,0
|
|
20230918,105600,103013739,1019,1019,1019,1019,10
|
|
20230918,105500,103003549,1019,1019,1019,1019,0
|
|
20230918,105400,103003549,1019,1019,1019,1019,30
|
|
20230918,105300,102972979,1019,1020,1020,1019,85
|
|
20230918,105200,102886363,1016,1016,1016,1016,0
|
|
20230918,105100,102886363,1016,1018,1018,1016,2100
|
|
20230918,105000,100751949,1019,1019,1019,1019,0
|
|
20230918,104900,100751949,1019,1019,1019,1019,0
|
|
20230918,104800,100751949,1019,1021,1021,1019,2935
|
|
20230918,104700,97755320,1021,1021,1021,1021,0
|
|
20230918,104600,97755320,1021,1021,1021,1021,97
|
|
20230918,104500,97656283,1021,1018,1021,1018,5
|
|
20230918,104400,97651187,1018,1018,1018,1018,0
|
|
20230918,104300,97651187,1018,1018,1018,1018,1
|
|
20230918,104200,97650169,1018,1018,1018,1018,0
|
|
20230918,104100,97650169,1018,1021,1021,1018,19
|
|
20230918,104000,97630821,1020,1020,1020,1020,0
|
|
20230918,103900,97630821,1020,1020,1020,1020,5
|
|
20230918,103800,97625721,1018,1018,1018,1018,1
|
|
20230918,103700,97624703,1017,1021,1021,1017,218
|
|
20230918,103600,97402195,1021,1021,1021,1021,100
|
|
20230918,103500,97300095,1017,1018,1018,1017,100
|
|
20230918,103400,97198391,1019,1019,1019,1019,0
|
|
20230918,103300,97198391,1019,1019,1019,1019,1
|
|
20230918,103200,97197372,1018,1018,1018,1018,27
|
|
20230918,103100,97169886,1018,1019,1020,1018,37
|
|
20230918,103000,97132197,1020,1020,1020,1020,0
|
|
20230918,102900,97132197,1020,1020,1020,1020,45
|
|
20230918,102800,97086297,1021,1021,1021,1021,1
|
|
20230918,102700,97085276,1015,1015,1015,1015,0
|
|
20230918,102600,97085276,1015,1017,1017,1015,3963
|
|
20230918,102500,93061817,1016,1016,1016,1016,0
|
|
20230918,102400,93061817,1016,1016,1016,1016,0
|
|
20230918,102300,93061817,1016,1016,1016,1016,0
|
|
20230918,102200,93061817,1016,1016,1016,1016,0
|
|
20230918,102100,93061817,1016,1019,1019,1016,2000
|
|
20230918,102000,91027692,1019,1019,1019,1019,1
|
|
20230918,101900,91026673,1018,1018,1018,1018,0
|
|
20230918,101800,91026673,1018,1018,1018,1018,46
|
|
20230918,101700,90979845,1019,1019,1019,1019,353
|
|
20230918,101600,90620138,1019,1019,1019,1019,0
|
|
20230918,101500,90620138,1019,1019,1019,1019,0
|
|
20230918,101400,90620138,1019,1019,1019,1019,0
|
|
20230918,101300,90620138,1019,1021,1021,1019,1001
|
|
20230918,101200,89600045,1021,1021,1021,1021,0
|
|
20230918,101100,89600045,1021,1021,1021,1021,5
|
|
20230918,101000,89594940,1021,1021,1021,1021,0
|
|
20230918,100900,89594940,1021,1021,1021,1021,5048
|
|
20230918,100800,84440932,1020,1020,1020,1020,1200
|
|
20230918,100700,83216932,1021,1021,1021,1021,25
|
|
20230918,100600,83191407,1021,1021,1021,1021,1
|
|
20230918,100500,83190386,1021,1021,1021,1021,51
|
|
20230918,100400,83138315,1020,1019,1020,1019,3644
|
|
20230918,100300,79423175,1019,1019,1019,1019,1010
|
|
20230918,100200,78393985,1019,1019,1019,1019,0
|
|
20230918,100100,78393985,1019,1019,1019,1019,0
|
|
20230918,100000,78393985,1019,1019,1019,1019,0
|
|
20230918,095900,78393985,1019,1019,1019,1019,0
|
|
20230918,095800,78393985,1019,1019,1019,1019,0
|
|
20230918,095700,78393985,1019,1019,1019,1019,0
|
|
20230918,095600,78393985,1019,1019,1019,1019,0
|
|
20230918,095500,78393985,1019,1019,1019,1019,0
|
|
20230918,095400,78393985,1019,1019,1019,1019,0
|
|
20230918,095300,78393985,1019,1019,1019,1019,305
|
|
20230918,095200,78083190,1019,1019,1019,1019,0
|
|
20230918,095100,78083190,1019,1019,1019,1019,0
|
|
20230918,095000,78083190,1019,1019,1019,1019,0
|
|
20230918,094900,78083190,1019,1019,1019,1019,300
|
|
20230918,094800,77777490,1020,1020,1020,1020,0
|
|
20230918,094700,77777490,1020,1018,1020,1018,20
|
|
20230918,094600,77757128,1019,1019,1019,1019,2
|
|
20230918,094500,77755090,1020,1020,1020,1020,0
|
|
20230918,094400,77755090,1020,1020,1020,1020,99
|
|
20230918,094300,77654110,1020,1020,1020,1020,0
|
|
20230918,094200,77654110,1020,1020,1020,1020,0
|
|
20230918,094100,77654110,1020,1020,1020,1020,32
|
|
20230918,094000,77621470,1020,1020,1020,1020,50
|
|
20230918,093900,77570470,1020,1017,1020,1015,820
|
|
20230918,093800,76737069,1017,1020,1020,1017,151
|
|
20230918,093700,76583196,1020,1020,1020,1020,0
|
|
20230918,093600,76583196,1020,1020,1020,1020,0
|
|
20230918,093500,76583196,1020,1020,1020,1020,0
|
|
20230918,093400,76583196,1020,1021,1021,1018,13
|
|
20230918,093300,76569957,1021,1021,1021,1021,1
|
|
20230918,093200,76568936,1021,1021,1021,1015,86
|
|
20230918,093100,76481610,1014,1018,1018,1014,20001
|
|
20230918,093000,56179020,1029,1029,1029,1029,0
|
|
20230918,092900,56179020,1029,1015,1029,1015,15020
|
|
20230918,092800,40920683,1014,1016,1016,1014,4059
|
|
20230918,092700,36803782,1020,1020,1020,1020,0
|
|
20230918,092600,36803782,1020,1020,1020,1020,300
|
|
20230918,092500,36497782,1020,1013,1020,1013,715
|
|
20230918,092400,35773480,1013,1020,1020,1013,5231
|
|
20230918,092300,30463099,1022,1022,1022,1022,80
|
|
20230918,092200,30381339,1020,1019,1020,1019,4539
|
|
20230918,092100,25751599,1017,1017,1017,1017,95
|
|
20230918,092000,25654984,1017,1017,1017,1017,11
|
|
20230918,091900,25643797,1017,1018,1020,1017,11
|
|
20230918,091800,25632606,1015,1019,1019,1015,202
|
|
20230918,091700,25427517,1020,1020,1020,1020,1000
|
|
20230918,091600,24407517,1020,1016,1020,1016,16
|
|
20230918,091500,24391257,1020,1021,1021,1016,4875
|
|
20230918,091400,19427850,1020,1020,1020,1020,0
|
|
20230918,091300,19427850,1020,1020,1020,1020,0
|
|
20230918,091200,19427850,1020,1020,1020,1020,0
|
|
20230918,091100,19427850,1020,1021,1021,1020,100
|
|
20230918,091000,19325848,1020,1020,1020,1020,300
|
|
20230918,090900,19019848,1019,1019,1019,1019,6
|
|
20230918,090800,19013734,1028,1020,1028,1020,885
|
|
20230918,090700,18105746,1019,1024,1028,1019,3303
|
|
20230918,090600,14736866,1030,1026,1030,1026,10
|
|
20230918,090500,14726571,1024,1022,1024,1022,3781
|
|
20230918,090400,10858407,1015,1015,1015,1015,0
|
|
20230918,090300,10858407,1015,1016,1016,1012,5387
|
|
20230918,090200,5400872,1017,1021,1021,1017,414
|
|
20230918,090100,4979203,1022,1026,1026,1022,1354
|
|
20230918,090000,3593277,1026,1032,1032,1026,3485
|