598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,185500,227209545,1379,1379,1379,1379,2966
|
|
20231023,185400,227209545,1379,1379,1379,1379,0
|
|
20231023,185300,227209545,1379,1379,1379,1379,0
|
|
20231023,185200,227209545,1379,1379,1379,1379,0
|
|
20231023,185100,227209545,1379,1379,1379,1379,0
|
|
20231023,185000,227209545,1379,1379,1379,1379,0
|
|
20231023,184900,227209545,1379,1379,1379,1379,0
|
|
20231023,184800,227209545,1379,1379,1379,1379,0
|
|
20231023,184700,227209545,1379,1379,1379,1379,0
|
|
20231023,184600,227209545,1379,1379,1379,1379,0
|
|
20231023,184500,227209545,1379,1379,1379,1379,0
|
|
20231023,184400,227209545,1379,1379,1379,1379,0
|
|
20231023,184300,227209545,1379,1379,1379,1379,0
|
|
20231023,184200,227209545,1379,1379,1379,1379,0
|
|
20231023,184100,227209545,1379,1379,1379,1379,0
|
|
20231023,184000,227209545,1379,1379,1379,1379,0
|
|
20231023,183900,227209545,1379,1379,1379,1379,0
|
|
20231023,183800,227209545,1379,1379,1379,1379,0
|
|
20231023,183700,227209545,1379,1379,1379,1379,0
|
|
20231023,183600,227209545,1379,1379,1379,1379,0
|
|
20231023,183500,227209545,1379,1379,1379,1379,0
|
|
20231023,183400,227209545,1379,1379,1379,1379,0
|
|
20231023,183300,227209545,1379,1379,1379,1379,0
|
|
20231023,183200,227209545,1379,1379,1379,1379,0
|
|
20231023,183100,227209545,1379,1379,1379,1379,0
|
|
20231023,183000,227209545,1379,1379,1379,1379,0
|
|
20231023,182900,227209545,1379,1379,1379,1379,0
|
|
20231023,182800,227209545,1379,1379,1379,1379,0
|
|
20231023,182700,227209545,1379,1379,1379,1379,0
|
|
20231023,182600,227209545,1379,1379,1379,1379,0
|
|
20231023,182500,227209545,1379,1379,1379,1379,2966
|
|
20231023,182400,227209545,1379,1379,1379,1379,0
|
|
20231023,182300,227209545,1379,1379,1379,1379,0
|
|
20231023,182200,227209545,1379,1379,1379,1379,0
|
|
20231023,182100,227209545,1379,1379,1379,1379,0
|
|
20231023,182000,227209545,1379,1379,1379,1379,0
|
|
20231023,181900,227209545,1379,1379,1379,1379,0
|
|
20231023,181800,227209545,1379,1379,1379,1379,0
|
|
20231023,181700,227209545,1379,1379,1379,1379,0
|
|
20231023,181600,227209545,1379,1379,1379,1379,0
|
|
20231023,181500,227209545,1379,1379,1379,1379,0
|
|
20231023,181400,227209545,1379,1379,1379,1379,0
|
|
20231023,181300,227209545,1379,1379,1379,1379,0
|
|
20231023,181200,227209545,1379,1379,1379,1379,0
|
|
20231023,181100,227209545,1379,1379,1379,1379,0
|
|
20231023,181000,227209545,1379,1379,1379,1379,0
|
|
20231023,180900,227209545,1379,1379,1379,1379,0
|
|
20231023,180800,227209545,1379,1379,1379,1379,0
|
|
20231023,180700,227209545,1379,1379,1379,1379,0
|
|
20231023,180600,227209545,1379,1379,1379,1379,0
|
|
20231023,180500,227209545,1379,1379,1379,1379,0
|
|
20231023,180400,227209545,1379,1379,1379,1379,0
|
|
20231023,180300,227209545,1379,1379,1379,1379,0
|
|
20231023,180200,227209545,1379,1379,1379,1379,0
|
|
20231023,180100,227209545,1379,1379,1379,1379,0
|
|
20231023,180000,227209545,1379,1379,1379,1379,0
|
|
20231023,175900,227209545,1379,1379,1379,1379,0
|
|
20231023,175800,227209545,1379,1379,1379,1379,0
|
|
20231023,175700,227209545,1379,1379,1379,1379,0
|
|
20231023,175600,227209545,1379,1379,1379,1379,0
|
|
20231023,175500,227209545,1379,1379,1379,1379,2966
|
|
20231023,175400,227209545,1379,1379,1379,1379,0
|
|
20231023,175300,227209545,1379,1379,1379,1379,0
|
|
20231023,175200,227209545,1379,1379,1379,1379,0
|
|
20231023,175100,227209545,1379,1379,1379,1379,0
|
|
20231023,175000,227209545,1379,1379,1379,1379,0
|
|
20231023,174900,227209545,1379,1379,1379,1379,0
|
|
20231023,174800,227209545,1379,1379,1379,1379,0
|
|
20231023,174700,227209545,1379,1379,1379,1379,0
|
|
20231023,174600,227209545,1379,1379,1379,1379,0
|
|
20231023,174500,227209545,1379,1379,1379,1379,0
|
|
20231023,174400,227209545,1379,1379,1379,1379,0
|
|
20231023,174300,227209545,1379,1379,1379,1379,0
|
|
20231023,174200,227209545,1379,1379,1379,1379,0
|
|
20231023,174100,227209545,1379,1379,1379,1379,0
|
|
20231023,174000,227209545,1379,1379,1379,1379,0
|
|
20231023,173900,227209545,1379,1379,1379,1379,0
|
|
20231023,173800,227209545,1379,1379,1379,1379,0
|
|
20231023,173700,227209545,1379,1379,1379,1379,0
|
|
20231023,173600,227209545,1379,1379,1379,1379,0
|
|
20231023,173500,227209545,1379,1379,1379,1379,0
|
|
20231023,173400,227209545,1379,1379,1379,1379,0
|
|
20231023,173300,227209545,1379,1379,1379,1379,0
|
|
20231023,173200,227209545,1379,1379,1379,1379,0
|
|
20231023,173100,227209545,1379,1379,1379,1379,0
|
|
20231023,173000,227209545,1379,1379,1379,1379,0
|
|
20231023,172900,227209545,1379,1379,1379,1379,0
|
|
20231023,172800,227209545,1379,1379,1379,1379,0
|
|
20231023,172700,227209545,1379,1379,1379,1379,0
|
|
20231023,172600,227209545,1379,1379,1379,1379,0
|
|
20231023,172500,227209545,1379,1379,1379,1379,2966
|
|
20231023,172400,227209545,1379,1379,1379,1379,0
|
|
20231023,172300,227209545,1379,1379,1379,1379,0
|
|
20231023,172200,227209545,1379,1379,1379,1379,0
|
|
20231023,172100,227209545,1379,1379,1379,1379,0
|
|
20231023,172000,227209545,1379,1379,1379,1379,0
|
|
20231023,171900,227209545,1379,1379,1379,1379,0
|
|
20231023,171800,227209545,1379,1379,1379,1379,0
|
|
20231023,171700,227209545,1379,1379,1379,1379,0
|
|
20231023,171600,227209545,1379,1379,1379,1379,0
|
|
20231023,171500,227209545,1379,1379,1379,1379,0
|
|
20231023,171400,227209545,1379,1379,1379,1379,0
|
|
20231023,171300,227209545,1379,1379,1379,1379,0
|
|
20231023,171200,227209545,1379,1379,1379,1379,0
|
|
20231023,171100,227209545,1379,1379,1379,1379,0
|
|
20231023,171000,227209545,1379,1379,1379,1379,0
|
|
20231023,170900,227209545,1379,1379,1379,1379,0
|
|
20231023,170800,227209545,1379,1379,1379,1379,0
|
|
20231023,170700,227209545,1379,1379,1379,1379,0
|
|
20231023,170600,227209545,1379,1379,1379,1379,0
|
|
20231023,170500,227209545,1379,1379,1379,1379,0
|
|
20231023,170400,227209545,1379,1379,1379,1379,0
|
|
20231023,170300,227209545,1379,1379,1379,1379,0
|
|
20231023,170200,227209545,1379,1379,1379,1379,0
|
|
20231023,170100,227209545,1379,1379,1379,1379,0
|
|
20231023,170000,227209545,1379,1379,1379,1379,0
|
|
20231023,165900,227209545,1379,1379,1379,1379,0
|
|
20231023,165800,227209545,1379,1379,1379,1379,0
|
|
20231023,165700,227209545,1379,1379,1379,1379,0
|
|
20231023,165600,227209545,1379,1379,1379,1379,0
|
|
20231023,165500,227209545,1379,1379,1379,1379,2966
|
|
20231023,165400,227209545,1379,1379,1379,1379,0
|
|
20231023,165300,227209545,1379,1379,1379,1379,0
|
|
20231023,165200,227209545,1379,1379,1379,1379,0
|
|
20231023,165100,227209545,1379,1379,1379,1379,0
|
|
20231023,165000,227209545,1379,1379,1379,1379,0
|
|
20231023,164900,227209545,1379,1379,1379,1379,0
|
|
20231023,164800,227209545,1379,1379,1379,1379,0
|
|
20231023,164700,227209545,1379,1379,1379,1379,0
|
|
20231023,164600,227209545,1379,1379,1379,1379,0
|
|
20231023,164500,227209545,1379,1379,1379,1379,0
|
|
20231023,164400,227209545,1379,1379,1379,1379,0
|
|
20231023,164300,227209545,1379,1379,1379,1379,0
|
|
20231023,164200,227209545,1379,1379,1379,1379,0
|
|
20231023,164100,227209545,1379,1379,1379,1379,0
|
|
20231023,164000,227209545,1379,1379,1379,1379,0
|
|
20231023,163900,227209545,1379,1379,1379,1379,0
|
|
20231023,163800,227209545,1379,1379,1379,1379,0
|
|
20231023,163700,227209545,1379,1379,1379,1379,0
|
|
20231023,163600,227209545,1379,1379,1379,1379,0
|
|
20231023,163500,227209545,1379,1379,1379,1379,0
|
|
20231023,163400,227209545,1379,1379,1379,1379,0
|
|
20231023,163300,227209545,1379,1379,1379,1379,0
|
|
20231023,163200,227209545,1379,1379,1379,1379,0
|
|
20231023,163100,227209545,1379,1379,1379,1379,0
|
|
20231023,163000,227209545,1379,1379,1379,1379,0
|
|
20231023,162900,227209545,1379,1379,1379,1379,0
|
|
20231023,162800,227209545,1379,1379,1379,1379,0
|
|
20231023,162700,227209545,1379,1379,1379,1379,0
|
|
20231023,162600,227209545,1379,1379,1379,1379,0
|
|
20231023,162500,227209545,1379,1379,1379,1379,2966
|
|
20231023,162400,227209545,1379,1379,1379,1379,0
|
|
20231023,162300,227209545,1379,1379,1379,1379,0
|
|
20231023,162200,227209545,1379,1379,1379,1379,0
|
|
20231023,162100,227209545,1379,1379,1379,1379,0
|
|
20231023,162000,227209545,1379,1379,1379,1379,0
|
|
20231023,161900,227209545,1379,1379,1379,1379,0
|
|
20231023,161800,227209545,1379,1379,1379,1379,0
|
|
20231023,161700,227209545,1379,1379,1379,1379,0
|
|
20231023,161600,227209545,1379,1379,1379,1379,0
|
|
20231023,161500,227209545,1379,1379,1379,1379,0
|
|
20231023,161400,227209545,1379,1379,1379,1379,0
|
|
20231023,161300,227209545,1379,1379,1379,1379,0
|
|
20231023,161200,227209545,1379,1379,1379,1379,0
|
|
20231023,161100,227209545,1379,1379,1379,1379,0
|
|
20231023,161000,227209545,1379,1379,1379,1379,0
|
|
20231023,160900,227209545,1379,1379,1379,1379,0
|
|
20231023,160800,227209545,1379,1379,1379,1379,0
|
|
20231023,160700,227209545,1379,1379,1379,1379,0
|
|
20231023,160600,227209545,1379,1379,1379,1379,0
|
|
20231023,160500,227209545,1379,1379,1379,1379,0
|
|
20231023,160400,227209545,1379,1379,1379,1379,0
|
|
20231023,160300,227209545,1379,1379,1379,1379,0
|
|
20231023,160200,227209545,1379,1379,1379,1379,0
|
|
20231023,160100,227209545,1379,1379,1379,1379,0
|
|
20231023,160000,227209545,1379,1379,1379,1379,0
|
|
20231023,155900,227209545,1379,1379,1379,1379,0
|
|
20231023,155800,227209545,1379,1379,1379,1379,0
|
|
20231023,155700,227209545,1379,1379,1379,1379,0
|
|
20231023,155600,227209545,1379,1379,1379,1379,0
|
|
20231023,155500,227209545,1379,1379,1379,1379,2966
|
|
20231023,155400,227209545,1379,1379,1379,1379,0
|
|
20231023,155300,227209545,1379,1379,1379,1379,0
|
|
20231023,155200,227209545,1379,1379,1379,1379,0
|
|
20231023,155100,227209545,1379,1379,1379,1379,0
|
|
20231023,155000,227209545,1379,1379,1379,1379,0
|
|
20231023,154900,227209545,1379,1379,1379,1379,0
|
|
20231023,154800,227209545,1379,1379,1379,1379,0
|
|
20231023,154700,227209545,1379,1379,1379,1379,0
|
|
20231023,154600,227209545,1379,1379,1379,1379,0
|
|
20231023,154500,227209545,1379,1379,1379,1379,0
|
|
20231023,154400,227209545,1379,1379,1379,1379,0
|
|
20231023,154300,227209545,1379,1379,1379,1379,0
|
|
20231023,154200,227209545,1379,1379,1379,1379,0
|
|
20231023,154100,227209545,1379,1379,1379,1379,0
|
|
20231023,154000,227209545,1379,1379,1379,1379,0
|
|
20231023,153900,227209545,1379,1379,1379,1379,0
|
|
20231023,153800,227209545,1379,1379,1379,1379,0
|
|
20231023,153700,227209545,1379,1379,1379,1379,0
|
|
20231023,153600,227209545,1379,1379,1379,1379,0
|
|
20231023,153500,227209545,1379,1379,1379,1379,0
|
|
20231023,153400,227209545,1379,1379,1379,1379,0
|
|
20231023,153300,227209545,1379,1379,1379,1379,0
|
|
20231023,153200,227209545,1379,1379,1379,1379,0
|
|
20231023,153100,227209545,1379,1379,1379,1379,0
|
|
20231023,153000,227209545,1379,1379,1379,1379,2966
|
|
20231023,152900,223119431,1377,1377,1377,1377,0
|
|
20231023,152800,223119431,1377,1377,1377,1377,0
|
|
20231023,152700,223119431,1377,1377,1377,1377,0
|
|
20231023,152600,223119431,1377,1377,1377,1377,0
|
|
20231023,152500,223119431,1377,1377,1377,1377,0
|
|
20231023,152400,223119431,1377,1377,1377,1377,0
|
|
20231023,152300,223119431,1377,1377,1377,1377,0
|
|
20231023,152200,223119431,1377,1377,1377,1377,0
|
|
20231023,152100,223119431,1377,1377,1377,1377,0
|
|
20231023,152000,223119431,1377,1377,1377,1377,0
|
|
20231023,151900,223119431,1377,1378,1378,1377,1426
|
|
20231023,151800,221154846,1380,1380,1380,1380,1
|
|
20231023,151700,221153466,1381,1381,1381,1381,2
|
|
20231023,151600,221150704,1378,1379,1379,1378,202
|
|
20231023,151500,220872294,1381,1381,1381,1381,0
|
|
20231023,151400,220872294,1381,1381,1381,1381,10
|
|
20231023,151300,220858484,1381,1381,1381,1381,20
|
|
20231023,151200,220830864,1381,1381,1381,1381,0
|
|
20231023,151100,220830864,1381,1381,1381,1381,20
|
|
20231023,151000,220803244,1381,1381,1381,1381,0
|
|
20231023,150900,220803244,1381,1381,1381,1381,0
|
|
20231023,150800,220803244,1381,1381,1381,1381,27
|
|
20231023,150700,220765957,1378,1378,1378,1378,832
|
|
20231023,150600,219619461,1378,1378,1378,1378,626
|
|
20231023,150500,218756833,1378,1377,1378,1376,3309
|
|
20231023,150400,214200294,1378,1378,1378,1377,17
|
|
20231023,150300,214176871,1378,1378,1378,1378,0
|
|
20231023,150200,214176871,1378,1378,1378,1377,2337
|
|
20231023,150100,210958508,1378,1378,1378,1378,0
|
|
20231023,150000,210958508,1378,1378,1378,1378,704
|
|
20231023,145900,209988396,1380,1380,1380,1380,0
|
|
20231023,145800,209988396,1380,1380,1380,1380,60
|
|
20231023,145700,209905596,1378,1378,1378,1378,21
|
|
20231023,145600,209876658,1380,1378,1380,1377,1677
|
|
20231023,145500,207566273,1378,1378,1378,1378,0
|
|
20231023,145400,207566273,1378,1378,1378,1378,0
|
|
20231023,145300,207566273,1378,1378,1378,1378,30
|
|
20231023,145200,207524933,1380,1380,1380,1380,0
|
|
20231023,145100,207524933,1380,1380,1380,1380,0
|
|
20231023,145000,207524933,1380,1380,1380,1380,4223
|
|
20231023,144900,201697193,1379,1378,1379,1378,626
|
|
20231023,144800,200834439,1377,1377,1377,1377,0
|
|
20231023,144700,200834439,1377,1378,1378,1377,150
|
|
20231023,144600,200627772,1378,1378,1378,1378,177
|
|
20231023,144500,200383866,1386,1386,1386,1386,1
|
|
20231023,144400,200382480,1378,1389,1389,1378,1999
|
|
20231023,144300,197627086,1379,1379,1379,1379,0
|
|
20231023,144200,197627086,1379,1379,1379,1379,0
|
|
20231023,144100,197627086,1379,1384,1384,1379,2000
|
|
20231023,144000,194862757,1389,1389,1389,1389,0
|
|
20231023,143900,194862757,1389,1389,1389,1389,0
|
|
20231023,143800,194862757,1389,1389,1389,1389,0
|
|
20231023,143700,194862757,1389,1389,1389,1389,100
|
|
20231023,143600,194723857,1390,1390,1390,1390,0
|
|
20231023,143500,194723857,1390,1390,1390,1390,0
|
|
20231023,143400,194723857,1390,1390,1390,1390,0
|
|
20231023,143300,194723857,1390,1390,1390,1390,0
|
|
20231023,143200,194723857,1390,1390,1390,1390,39
|
|
20231023,143100,194669647,1390,1387,1390,1387,2576
|
|
20231023,143000,191094243,1387,1386,1387,1386,1299
|
|
20231023,142900,189293271,1386,1381,1386,1381,151
|
|
20231023,142800,189084243,1385,1385,1385,1385,60
|
|
20231023,142700,189001143,1387,1387,1387,1387,0
|
|
20231023,142600,189001143,1387,1387,1387,1387,0
|
|
20231023,142500,189001143,1387,1387,1387,1387,0
|
|
20231023,142400,189001143,1387,1387,1387,1387,0
|
|
20231023,142300,189001143,1387,1387,1387,1387,0
|
|
20231023,142200,189001143,1387,1387,1387,1387,4
|
|
20231023,142100,188995595,1380,1380,1380,1380,1
|
|
20231023,142000,188994215,1388,1388,1388,1388,0
|
|
20231023,141900,188994215,1388,1388,1388,1388,0
|
|
20231023,141800,188994215,1388,1388,1388,1388,0
|
|
20231023,141700,188994215,1388,1388,1388,1388,0
|
|
20231023,141600,188994215,1388,1388,1388,1388,0
|
|
20231023,141500,188994215,1388,1388,1388,1388,0
|
|
20231023,141400,188994215,1388,1378,1388,1378,331
|
|
20231023,141300,188538087,1388,1388,1388,1388,0
|
|
20231023,141200,188538087,1388,1388,1388,1388,1
|
|
20231023,141100,188536699,1377,1382,1382,1377,3666
|
|
20231023,141000,183479569,1391,1391,1391,1391,0
|
|
20231023,140900,183479569,1391,1391,1391,1391,0
|
|
20231023,140800,183479569,1391,1391,1391,1391,0
|
|
20231023,140700,183479569,1391,1391,1391,1391,4
|
|
20231023,140600,183474005,1384,1384,1384,1384,310
|
|
20231023,140500,183044965,1377,1377,1377,1377,0
|
|
20231023,140400,183044965,1377,1377,1377,1377,748
|
|
20231023,140300,182014969,1377,1377,1377,1377,846
|
|
20231023,140200,180850027,1375,1387,1392,1375,7550
|
|
20231023,140100,170407386,1387,1387,1387,1387,1
|
|
20231023,140000,170405999,1391,1392,1392,1389,3149
|
|
20231023,135900,166027922,1392,1395,1395,1392,3721
|
|
20231023,135800,160845241,1395,1397,1397,1395,3703
|
|
20231023,135700,155675023,1397,1397,1397,1397,3497
|
|
20231023,135600,150789714,1397,1397,1397,1397,0
|
|
20231023,135500,150789714,1397,1397,1397,1397,0
|
|
20231023,135400,150789714,1397,1397,1397,1397,12
|
|
20231023,135300,150772950,1399,1399,1399,1399,6
|
|
20231023,135200,150764556,1397,1397,1397,1397,30
|
|
20231023,135100,150722646,1396,1396,1396,1396,0
|
|
20231023,135000,150722646,1396,1396,1396,1396,500
|
|
20231023,134900,150024646,1396,1396,1396,1396,0
|
|
20231023,134800,150024646,1396,1396,1396,1396,0
|
|
20231023,134700,150024646,1396,1398,1398,1396,603
|
|
20231023,134600,149182708,1399,1399,1399,1399,143
|
|
20231023,134500,148982651,1395,1395,1395,1395,0
|
|
20231023,134400,148982651,1395,1395,1395,1395,0
|
|
20231023,134300,148982651,1395,1396,1396,1395,491
|
|
20231023,134200,148297418,1400,1400,1400,1400,0
|
|
20231023,134100,148297418,1400,1400,1400,1400,0
|
|
20231023,134000,148297418,1400,1400,1400,1400,2
|
|
20231023,133900,148294618,1396,1396,1396,1396,0
|
|
20231023,133800,148294618,1396,1399,1399,1396,2978
|
|
20231023,133700,144135183,1399,1400,1400,1399,380
|
|
20231023,133600,143603184,1400,1403,1403,1400,1144
|
|
20231023,133500,141998774,1408,1408,1408,1408,0
|
|
20231023,133400,141998774,1408,1407,1408,1407,451
|
|
20231023,133300,141363783,1408,1408,1408,1408,1
|
|
20231023,133200,141362375,1403,1403,1403,1403,483
|
|
20231023,133100,140684726,1399,1399,1399,1399,0
|
|
20231023,133000,140684726,1399,1399,1399,1399,0
|
|
20231023,132900,140684726,1399,1399,1399,1399,0
|
|
20231023,132800,140684726,1399,1399,1399,1399,0
|
|
20231023,132700,140684726,1399,1399,1399,1399,0
|
|
20231023,132600,140684726,1399,1399,1399,1399,0
|
|
20231023,132500,140684726,1399,1399,1399,1399,0
|
|
20231023,132400,140684726,1399,1399,1399,1399,4680
|
|
20231023,132300,134137406,1399,1399,1399,1399,1189
|
|
20231023,132200,132473995,1399,1399,1399,1399,15
|
|
20231023,132100,132453010,1399,1399,1399,1399,0
|
|
20231023,132000,132453010,1399,1399,1399,1399,0
|
|
20231023,131900,132453010,1399,1399,1399,1399,0
|
|
20231023,131800,132453010,1399,1399,1399,1399,404
|
|
20231023,131700,131887814,1399,1399,1399,1399,0
|
|
20231023,131600,131887814,1399,1399,1399,1399,0
|
|
20231023,131500,131887814,1399,1401,1401,1399,2321
|
|
20231023,131400,128637630,1400,1400,1400,1400,0
|
|
20231023,131300,128637630,1400,1400,1400,1400,0
|
|
20231023,131200,128637630,1400,1403,1403,1400,3998
|
|
20231023,131100,123036091,1402,1403,1403,1402,935
|
|
20231023,131000,121725021,1402,1402,1402,1402,2
|
|
20231023,130900,121722217,1402,1402,1402,1402,77
|
|
20231023,130800,121614263,1403,1403,1403,1403,0
|
|
20231023,130700,121614263,1403,1403,1403,1403,0
|
|
20231023,130600,121614263,1403,1403,1403,1403,0
|
|
20231023,130500,121614263,1403,1403,1403,1403,0
|
|
20231023,130400,121614263,1403,1403,1403,1403,0
|
|
20231023,130300,121614263,1403,1403,1403,1403,0
|
|
20231023,130200,121614263,1403,1403,1403,1403,0
|
|
20231023,130100,121614263,1403,1401,1403,1401,2
|
|
20231023,130000,121611459,1403,1403,1403,1403,12
|
|
20231023,125900,121594623,1403,1403,1403,1403,2
|
|
20231023,125800,121591817,1401,1401,1401,1401,0
|
|
20231023,125700,121591817,1401,1401,1401,1401,0
|
|
20231023,125600,121591817,1401,1401,1401,1401,1
|
|
20231023,125500,121590416,1406,1406,1406,1406,0
|
|
20231023,125400,121590416,1406,1402,1406,1401,2001
|
|
20231023,125300,118786334,1403,1403,1403,1403,0
|
|
20231023,125200,118786334,1403,1403,1403,1403,0
|
|
20231023,125100,118786334,1403,1403,1403,1403,0
|
|
20231023,125000,118786334,1403,1403,1403,1403,0
|
|
20231023,124900,118786334,1403,1403,1403,1403,50
|
|
20231023,124800,118716184,1401,1401,1401,1401,0
|
|
20231023,124700,118716184,1401,1401,1401,1401,0
|
|
20231023,124600,118716184,1401,1401,1401,1401,0
|
|
20231023,124500,118716184,1401,1401,1401,1401,0
|
|
20231023,124400,118716184,1401,1401,1401,1401,0
|
|
20231023,124300,118716184,1401,1401,1402,1401,302
|
|
20231023,124200,118292782,1402,1403,1403,1402,1995
|
|
20231023,124100,115494710,1409,1409,1409,1409,0
|
|
20231023,124000,115494710,1409,1409,1409,1409,2
|
|
20231023,123900,115491892,1409,1409,1409,1409,0
|
|
20231023,123800,115491892,1409,1409,1409,1409,1
|
|
20231023,123700,115490483,1404,1404,1404,1404,0
|
|
20231023,123600,115490483,1404,1404,1404,1404,26
|
|
20231023,123500,115453979,1403,1404,1404,1403,862
|
|
20231023,123400,114244093,1404,1406,1406,1404,4749
|
|
20231023,123300,107572362,1406,1406,1406,1406,308
|
|
20231023,123200,107139314,1406,1407,1410,1406,860
|
|
20231023,123100,105927508,1406,1406,1406,1406,0
|
|
20231023,123000,105927508,1406,1406,1406,1406,201
|
|
20231023,122900,105644902,1407,1407,1407,1407,122
|
|
20231023,122800,105473248,1406,1406,1406,1406,0
|
|
20231023,122700,105473248,1406,1406,1406,1406,1
|
|
20231023,122600,105471842,1407,1407,1407,1407,95
|
|
20231023,122500,105338177,1407,1409,1409,1407,665
|
|
20231023,122400,104401400,1410,1410,1410,1410,0
|
|
20231023,122300,104401400,1410,1410,1410,1410,0
|
|
20231023,122200,104401400,1410,1410,1410,1410,5
|
|
20231023,122100,104394350,1409,1409,1409,1409,500
|
|
20231023,122000,103689850,1407,1407,1407,1407,0
|
|
20231023,121900,103689850,1407,1407,1407,1407,0
|
|
20231023,121800,103689850,1407,1407,1407,1407,1350
|
|
20231023,121700,101790400,1406,1406,1406,1406,68
|
|
20231023,121600,101694792,1406,1406,1406,1406,0
|
|
20231023,121500,101694792,1406,1406,1406,1406,1934
|
|
20231023,121400,98975588,1407,1407,1407,1407,0
|
|
20231023,121300,98975588,1407,1407,1407,1407,0
|
|
20231023,121200,98975588,1407,1407,1407,1407,100
|
|
20231023,121100,98834888,1406,1406,1406,1406,0
|
|
20231023,121000,98834888,1406,1406,1406,1406,0
|
|
20231023,120900,98834888,1406,1406,1406,1406,0
|
|
20231023,120800,98834888,1406,1408,1410,1406,1474
|
|
20231023,120700,96759895,1410,1410,1410,1410,0
|
|
20231023,120600,96759895,1410,1410,1410,1410,0
|
|
20231023,120500,96759895,1410,1410,1410,1410,35
|
|
20231023,120400,96710545,1410,1410,1410,1410,1000
|
|
20231023,120300,95300545,1406,1406,1406,1406,0
|
|
20231023,120200,95300545,1406,1406,1406,1406,0
|
|
20231023,120100,95300545,1406,1406,1406,1406,0
|
|
20231023,120000,95300545,1406,1406,1406,1406,0
|
|
20231023,115900,95300545,1406,1406,1406,1406,327
|
|
20231023,115800,94840783,1407,1407,1407,1407,0
|
|
20231023,115700,94840783,1407,1407,1407,1407,0
|
|
20231023,115600,94840783,1407,1407,1407,1407,0
|
|
20231023,115500,94840783,1407,1407,1407,1407,0
|
|
20231023,115400,94840783,1407,1407,1407,1407,0
|
|
20231023,115300,94840783,1407,1407,1407,1407,500
|
|
20231023,115200,94137283,1410,1410,1410,1410,0
|
|
20231023,115100,94137283,1410,1410,1410,1410,0
|
|
20231023,115000,94137283,1410,1407,1410,1407,9
|
|
20231023,114900,94124617,1409,1409,1409,1409,1
|
|
20231023,114800,94123208,1408,1408,1408,1408,224
|
|
20231023,114700,93807816,1410,1410,1410,1408,2902
|
|
20231023,114600,89715998,1409,1410,1410,1409,2385
|
|
20231023,114500,86353448,1416,1416,1416,1416,0
|
|
20231023,114400,86353448,1416,1416,1416,1416,1
|
|
20231023,114300,86352032,1416,1416,1416,1416,0
|
|
20231023,114200,86352032,1416,1416,1416,1416,1
|
|
20231023,114100,86350616,1410,1411,1411,1410,400
|
|
20231023,114000,85786386,1416,1415,1416,1414,337
|
|
20231023,113900,85309202,1415,1415,1415,1415,1
|
|
20231023,113800,85307787,1411,1411,1411,1411,200
|
|
20231023,113700,85025587,1411,1411,1411,1411,0
|
|
20231023,113600,85025587,1411,1411,1411,1411,0
|
|
20231023,113500,85025587,1411,1411,1411,1411,0
|
|
20231023,113400,85025587,1411,1411,1411,1411,54
|
|
20231023,113300,84949393,1411,1411,1411,1411,0
|
|
20231023,113200,84949393,1411,1412,1412,1411,1000
|
|
20231023,113100,83537756,1412,1415,1415,1412,229
|
|
20231023,113000,83214400,1415,1415,1415,1415,0
|
|
20231023,112900,83214400,1415,1415,1415,1415,0
|
|
20231023,112800,83214400,1415,1418,1418,1415,759
|
|
20231023,112700,82138698,1424,1424,1424,1424,0
|
|
20231023,112600,82138698,1424,1424,1424,1424,0
|
|
20231023,112500,82138698,1424,1424,1424,1424,0
|
|
20231023,112400,82138698,1424,1424,1424,1424,0
|
|
20231023,112300,82138698,1424,1424,1424,1424,0
|
|
20231023,112200,82138698,1424,1423,1424,1423,2
|
|
20231023,112100,82135851,1420,1420,1420,1420,0
|
|
20231023,112000,82135851,1420,1419,1420,1419,3
|
|
20231023,111900,82131593,1418,1418,1418,1418,0
|
|
20231023,111800,82131593,1418,1418,1418,1418,0
|
|
20231023,111700,82131593,1418,1418,1418,1418,0
|
|
20231023,111600,82131593,1418,1418,1418,1418,3
|
|
20231023,111500,82127339,1418,1423,1423,1418,2385
|
|
20231023,111400,78736531,1423,1423,1423,1423,50
|
|
20231023,111300,78665381,1423,1423,1423,1423,1
|
|
20231023,111200,78663958,1427,1427,1427,1427,0
|
|
20231023,111100,78663958,1427,1427,1427,1427,30
|
|
20231023,111000,78621148,1427,1427,1427,1427,0
|
|
20231023,110900,78621148,1427,1427,1427,1427,0
|
|
20231023,110800,78621148,1427,1427,1427,1427,0
|
|
20231023,110700,78621148,1427,1427,1427,1427,0
|
|
20231023,110600,78621148,1427,1427,1427,1427,0
|
|
20231023,110500,78621148,1427,1427,1427,1427,0
|
|
20231023,110400,78621148,1427,1427,1427,1427,4
|
|
20231023,110300,78615440,1422,1422,1422,1422,0
|
|
20231023,110200,78615440,1422,1425,1425,1422,51
|
|
20231023,110100,78542915,1429,1429,1429,1429,0
|
|
20231023,110000,78542915,1429,1429,1429,1429,0
|
|
20231023,105900,78542915,1429,1424,1429,1424,116
|
|
20231023,105800,78377711,1423,1423,1423,1423,114
|
|
20231023,105700,78215489,1423,1423,1423,1423,0
|
|
20231023,105600,78215489,1423,1423,1423,1423,0
|
|
20231023,105500,78215489,1423,1423,1423,1423,0
|
|
20231023,105400,78215489,1423,1423,1423,1423,0
|
|
20231023,105300,78215489,1423,1423,1423,1423,0
|
|
20231023,105200,78215489,1423,1422,1423,1422,63
|
|
20231023,105100,78125902,1425,1425,1425,1425,0
|
|
20231023,105000,78125902,1425,1429,1429,1425,1718
|
|
20231023,104900,75677732,1429,1429,1429,1429,0
|
|
20231023,104800,75677732,1429,1429,1429,1429,1001
|
|
20231023,104700,74247303,1423,1423,1423,1423,12
|
|
20231023,104600,74230227,1429,1429,1429,1429,0
|
|
20231023,104500,74230227,1429,1423,1429,1423,1016
|
|
20231023,104400,72778453,1429,1422,1429,1422,3803
|
|
20231023,104300,67357093,1421,1419,1421,1419,1612
|
|
20231023,104200,65067940,1419,1419,1419,1419,35
|
|
20231023,104100,65018275,1419,1417,1419,1416,582
|
|
20231023,104000,64193542,1417,1417,1417,1417,50
|
|
20231023,103900,64122692,1417,1417,1417,1417,0
|
|
20231023,103800,64122692,1417,1417,1417,1417,0
|
|
20231023,103700,64122692,1417,1417,1417,1417,1
|
|
20231023,103600,64121275,1417,1417,1417,1417,0
|
|
20231023,103500,64121275,1417,1417,1417,1412,1025
|
|
20231023,103400,62673123,1417,1417,1417,1417,55
|
|
20231023,103300,62595188,1418,1418,1418,1418,0
|
|
20231023,103200,62595188,1418,1418,1418,1418,0
|
|
20231023,103100,62595188,1418,1418,1418,1418,0
|
|
20231023,103000,62595188,1418,1414,1418,1414,385
|
|
20231023,102900,62050780,1414,1412,1414,1412,1632
|
|
20231023,102800,59743135,1415,1415,1415,1415,1
|
|
20231023,102700,59741720,1413,1413,1413,1413,0
|
|
20231023,102600,59741720,1413,1413,1413,1413,1
|
|
20231023,102500,59740307,1412,1412,1412,1412,0
|
|
20231023,102400,59740307,1412,1412,1412,1412,0
|
|
20231023,102300,59740307,1412,1412,1412,1412,0
|
|
20231023,102200,59740307,1412,1412,1412,1412,0
|
|
20231023,102100,59740307,1412,1412,1412,1412,200
|
|
20231023,102000,59457907,1412,1412,1412,1412,128
|
|
20231023,101900,59277171,1411,1410,1412,1400,9759
|
|
20231023,101800,45585645,1409,1409,1409,1409,0
|
|
20231023,101700,45585645,1409,1410,1410,1409,177
|
|
20231023,101600,45336134,1410,1410,1410,1410,0
|
|
20231023,101500,45336134,1410,1405,1410,1405,101
|
|
20231023,101400,45193729,1406,1406,1406,1406,857
|
|
20231023,101300,43988787,1410,1410,1410,1410,709
|
|
20231023,101200,42989097,1410,1410,1410,1410,3
|
|
20231023,101100,42984867,1405,1406,1406,1405,2345
|
|
20231023,101000,39689082,1412,1412,1412,1412,1
|
|
20231023,100900,39687670,1411,1410,1412,1405,12847
|
|
20231023,100800,21606574,1412,1415,1415,1412,758
|
|
20231023,100700,20535424,1420,1420,1420,1420,0
|
|
20231023,100600,20535424,1420,1420,1420,1420,0
|
|
20231023,100500,20535424,1420,1420,1420,1420,0
|
|
20231023,100400,20535424,1420,1420,1420,1420,0
|
|
20231023,100300,20535424,1420,1420,1420,1420,0
|
|
20231023,100200,20535424,1420,1420,1420,1420,0
|
|
20231023,100100,20535424,1420,1420,1420,1420,0
|
|
20231023,100000,20535424,1420,1420,1420,1420,0
|
|
20231023,095900,20535424,1420,1420,1420,1420,0
|
|
20231023,095800,20535424,1420,1420,1420,1420,0
|
|
20231023,095700,20535424,1420,1420,1420,1420,0
|
|
20231023,095600,20535424,1420,1420,1420,1420,0
|
|
20231023,095500,20535424,1420,1420,1420,1420,0
|
|
20231023,095400,20535424,1420,1420,1420,1420,0
|
|
20231023,095300,20535424,1420,1420,1420,1420,0
|
|
20231023,095200,20535424,1420,1420,1420,1420,3
|
|
20231023,095100,20531164,1417,1417,1417,1417,0
|
|
20231023,095000,20531164,1417,1417,1417,1417,0
|
|
20231023,094900,20531164,1417,1417,1417,1417,0
|
|
20231023,094800,20531164,1417,1417,1417,1417,0
|
|
20231023,094700,20531164,1417,1417,1417,1417,0
|
|
20231023,094600,20531164,1417,1417,1417,1417,0
|
|
20231023,094500,20531164,1417,1417,1417,1417,1
|
|
20231023,094400,20529747,1411,1411,1411,1411,0
|
|
20231023,094300,20529747,1411,1411,1411,1411,35
|
|
20231023,094200,20480362,1410,1410,1410,1410,315
|
|
20231023,094100,20036212,1421,1421,1421,1421,0
|
|
20231023,094000,20036212,1421,1421,1421,1421,1
|
|
20231023,093900,20034791,1421,1421,1421,1409,572
|
|
20231023,093800,19225960,1409,1411,1411,1409,3476
|
|
20231023,093700,14324120,1423,1423,1423,1423,5
|
|
20231023,093600,14317005,1409,1410,1410,1409,110
|
|
20231023,093500,14162005,1409,1409,1409,1409,0
|
|
20231023,093400,14162005,1409,1418,1418,1409,367
|
|
20231023,093300,13641723,1418,1418,1418,1418,0
|
|
20231023,093200,13641723,1418,1418,1418,1418,0
|
|
20231023,093100,13641723,1418,1418,1418,1418,1
|
|
20231023,093000,13640305,1410,1410,1410,1410,20
|
|
20231023,092900,13612105,1410,1410,1410,1410,393
|
|
20231023,092800,13057975,1407,1407,1407,1407,0
|
|
20231023,092700,13057975,1407,1408,1408,1407,413
|
|
20231023,092600,12476472,1409,1409,1409,1409,197
|
|
20231023,092500,12198899,1409,1409,1409,1409,0
|
|
20231023,092400,12198899,1409,1413,1415,1409,1240
|
|
20231023,092300,10449352,1416,1416,1416,1416,0
|
|
20231023,092200,10449352,1416,1416,1416,1416,0
|
|
20231023,092100,10449352,1416,1416,1416,1416,5
|
|
20231023,092000,10442272,1411,1410,1411,1410,50
|
|
20231023,091900,10371724,1410,1410,1410,1410,1
|
|
20231023,091800,10370314,1411,1412,1412,1411,599
|
|
20231023,091700,9524720,1413,1413,1413,1413,159
|
|
20231023,091600,9300053,1413,1413,1413,1413,1
|
|
20231023,091500,9298640,1419,1422,1425,1419,935
|
|
20231023,091400,7970119,1422,1420,1422,1420,104
|
|
20231023,091300,7822433,1420,1420,1420,1420,63
|
|
20231023,091200,7732973,1419,1419,1419,1419,0
|
|
20231023,091100,7732973,1419,1419,1419,1419,116
|
|
20231023,091000,7568369,1410,1412,1412,1410,302
|
|
20231023,090900,7141949,1412,1409,1412,1409,847
|
|
20231023,090800,5947175,1409,1409,1409,1409,201
|
|
20231023,090700,5663966,1410,1410,1410,1410,1
|
|
20231023,090600,5662556,1410,1410,1410,1410,0
|
|
20231023,090500,5662556,1410,1412,1412,1410,1042
|
|
20231023,090400,4193186,1413,1413,1413,1413,0
|
|
20231023,090300,4193186,1413,1417,1419,1413,169
|
|
20231023,090200,3953909,1417,1406,1417,1406,21
|
|
20231023,090100,3924368,1405,1405,1405,1405,0
|
|
20231023,090000,3924368,1405,1416,1416,1405,2772
|