619 lines
28 KiB
CSV
619 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,191600,41673918,1092,1092,1092,1092,226
|
|
20231020,191500,41673918,1092,1092,1092,1092,0
|
|
20231020,191400,41673918,1092,1092,1092,1092,0
|
|
20231020,191300,41673918,1092,1092,1092,1092,0
|
|
20231020,191200,41673918,1092,1092,1092,1092,0
|
|
20231020,191100,41673918,1092,1092,1092,1092,0
|
|
20231020,191000,41673918,1092,1092,1092,1092,0
|
|
20231020,190900,41673918,1092,1092,1092,1092,0
|
|
20231020,190800,41673918,1092,1092,1092,1092,0
|
|
20231020,190700,41673918,1092,1092,1092,1092,0
|
|
20231020,190600,41673918,1092,1092,1092,1092,0
|
|
20231020,190500,41673918,1092,1092,1092,1092,0
|
|
20231020,190400,41673918,1092,1092,1092,1092,0
|
|
20231020,190300,41673918,1092,1092,1092,1092,0
|
|
20231020,190200,41673918,1092,1092,1092,1092,0
|
|
20231020,190100,41673918,1092,1092,1092,1092,0
|
|
20231020,190000,41673918,1092,1092,1092,1092,0
|
|
20231020,185900,41673918,1092,1092,1092,1092,0
|
|
20231020,185800,41673918,1092,1092,1092,1092,0
|
|
20231020,185700,41673918,1092,1092,1092,1092,0
|
|
20231020,185600,41673918,1092,1092,1092,1092,0
|
|
20231020,185500,41673918,1092,1092,1092,1092,0
|
|
20231020,185400,41673918,1092,1092,1092,1092,0
|
|
20231020,185300,41673918,1092,1092,1092,1092,0
|
|
20231020,185200,41673918,1092,1092,1092,1092,0
|
|
20231020,185100,41673918,1092,1092,1092,1092,0
|
|
20231020,185000,41673918,1092,1092,1092,1092,0
|
|
20231020,184900,41673918,1092,1092,1092,1092,0
|
|
20231020,184800,41673918,1092,1092,1092,1092,0
|
|
20231020,184700,41673918,1092,1092,1092,1092,0
|
|
20231020,184600,41673918,1092,1092,1092,1092,226
|
|
20231020,184500,41673918,1092,1092,1092,1092,0
|
|
20231020,184400,41673918,1092,1092,1092,1092,0
|
|
20231020,184300,41673918,1092,1092,1092,1092,0
|
|
20231020,184200,41673918,1092,1092,1092,1092,0
|
|
20231020,184100,41673918,1092,1092,1092,1092,0
|
|
20231020,184000,41673918,1092,1092,1092,1092,0
|
|
20231020,183900,41673918,1092,1092,1092,1092,0
|
|
20231020,183800,41673918,1092,1092,1092,1092,0
|
|
20231020,183700,41673918,1092,1092,1092,1092,0
|
|
20231020,183600,41673918,1092,1092,1092,1092,0
|
|
20231020,183500,41673918,1092,1092,1092,1092,0
|
|
20231020,183400,41673918,1092,1092,1092,1092,0
|
|
20231020,183300,41673918,1092,1092,1092,1092,0
|
|
20231020,183200,41673918,1092,1092,1092,1092,0
|
|
20231020,183100,41673918,1092,1092,1092,1092,0
|
|
20231020,183000,41673918,1092,1092,1092,1092,0
|
|
20231020,182900,41673918,1092,1092,1092,1092,0
|
|
20231020,182800,41673918,1092,1092,1092,1092,0
|
|
20231020,182700,41673918,1092,1092,1092,1092,0
|
|
20231020,182600,41673918,1092,1092,1092,1092,0
|
|
20231020,182500,41673918,1092,1092,1092,1092,0
|
|
20231020,182400,41673918,1092,1092,1092,1092,0
|
|
20231020,182300,41673918,1092,1092,1092,1092,0
|
|
20231020,182200,41673918,1092,1092,1092,1092,0
|
|
20231020,182100,41673918,1092,1092,1092,1092,0
|
|
20231020,182000,41673918,1092,1092,1092,1092,0
|
|
20231020,181900,41673918,1092,1092,1092,1092,0
|
|
20231020,181800,41673918,1092,1092,1092,1092,0
|
|
20231020,181700,41673918,1092,1092,1092,1092,0
|
|
20231020,181600,41673918,1092,1092,1092,1092,226
|
|
20231020,181500,41673918,1092,1092,1092,1092,0
|
|
20231020,181400,41673918,1092,1092,1092,1092,0
|
|
20231020,181300,41673918,1092,1092,1092,1092,0
|
|
20231020,181200,41673918,1092,1092,1092,1092,0
|
|
20231020,181100,41673918,1092,1092,1092,1092,0
|
|
20231020,181000,41673918,1092,1092,1092,1092,0
|
|
20231020,180900,41673918,1092,1092,1092,1092,0
|
|
20231020,180800,41673918,1092,1092,1092,1092,0
|
|
20231020,180700,41673918,1092,1092,1092,1092,0
|
|
20231020,180600,41673918,1092,1092,1092,1092,0
|
|
20231020,180500,41673918,1092,1092,1092,1092,0
|
|
20231020,180400,41673918,1092,1092,1092,1092,0
|
|
20231020,180300,41673918,1092,1092,1092,1092,0
|
|
20231020,180200,41673918,1092,1092,1092,1092,0
|
|
20231020,180100,41673918,1092,1092,1092,1092,0
|
|
20231020,180000,41673918,1092,1092,1092,1092,0
|
|
20231020,175900,41673918,1092,1092,1092,1092,0
|
|
20231020,175800,41673918,1092,1092,1092,1092,0
|
|
20231020,175700,41673918,1092,1092,1092,1092,0
|
|
20231020,175600,41673918,1092,1092,1092,1092,0
|
|
20231020,175500,41673918,1092,1092,1092,1092,0
|
|
20231020,175400,41673918,1092,1092,1092,1092,0
|
|
20231020,175300,41673918,1092,1092,1092,1092,0
|
|
20231020,175200,41673918,1092,1092,1092,1092,0
|
|
20231020,175100,41673918,1092,1092,1092,1092,0
|
|
20231020,175000,41673918,1092,1092,1092,1092,0
|
|
20231020,174900,41673918,1092,1092,1092,1092,0
|
|
20231020,174800,41673918,1092,1092,1092,1092,0
|
|
20231020,174700,41673918,1092,1092,1092,1092,0
|
|
20231020,174600,41673918,1092,1092,1092,1092,226
|
|
20231020,174500,41673918,1092,1092,1092,1092,0
|
|
20231020,174400,41673918,1092,1092,1092,1092,0
|
|
20231020,174300,41673918,1092,1092,1092,1092,0
|
|
20231020,174200,41673918,1092,1092,1092,1092,0
|
|
20231020,174100,41673918,1092,1092,1092,1092,0
|
|
20231020,174000,41673918,1092,1092,1092,1092,0
|
|
20231020,173900,41673918,1092,1092,1092,1092,0
|
|
20231020,173800,41673918,1092,1092,1092,1092,0
|
|
20231020,173700,41673918,1092,1092,1092,1092,0
|
|
20231020,173600,41673918,1092,1092,1092,1092,0
|
|
20231020,173500,41673918,1092,1092,1092,1092,0
|
|
20231020,173400,41673918,1092,1092,1092,1092,0
|
|
20231020,173300,41673918,1092,1092,1092,1092,0
|
|
20231020,173200,41673918,1092,1092,1092,1092,0
|
|
20231020,173100,41673918,1092,1092,1092,1092,0
|
|
20231020,173000,41673918,1092,1092,1092,1092,0
|
|
20231020,172900,41673918,1092,1092,1092,1092,0
|
|
20231020,172800,41673918,1092,1092,1092,1092,0
|
|
20231020,172700,41673918,1092,1092,1092,1092,0
|
|
20231020,172600,41673918,1092,1092,1092,1092,0
|
|
20231020,172500,41673918,1092,1092,1092,1092,0
|
|
20231020,172400,41673918,1092,1092,1092,1092,0
|
|
20231020,172300,41673918,1092,1092,1092,1092,0
|
|
20231020,172200,41673918,1092,1092,1092,1092,0
|
|
20231020,172100,41673918,1092,1092,1092,1092,0
|
|
20231020,172000,41673918,1092,1092,1092,1092,0
|
|
20231020,171900,41673918,1092,1092,1092,1092,0
|
|
20231020,171800,41673918,1092,1092,1092,1092,0
|
|
20231020,171700,41673918,1092,1092,1092,1092,0
|
|
20231020,171600,41673918,1092,1092,1092,1092,226
|
|
20231020,171500,41673918,1092,1092,1092,1092,0
|
|
20231020,171400,41673918,1092,1092,1092,1092,0
|
|
20231020,171300,41673918,1092,1092,1092,1092,0
|
|
20231020,171200,41673918,1092,1092,1092,1092,0
|
|
20231020,171100,41673918,1092,1092,1092,1092,0
|
|
20231020,171000,41673918,1092,1092,1092,1092,0
|
|
20231020,170900,41673918,1092,1092,1092,1092,0
|
|
20231020,170800,41673918,1092,1092,1092,1092,0
|
|
20231020,170700,41673918,1092,1092,1092,1092,0
|
|
20231020,170600,41673918,1092,1092,1092,1092,0
|
|
20231020,170500,41673918,1092,1092,1092,1092,0
|
|
20231020,170400,41673918,1092,1092,1092,1092,0
|
|
20231020,170300,41673918,1092,1092,1092,1092,0
|
|
20231020,170200,41673918,1092,1092,1092,1092,0
|
|
20231020,170100,41673918,1092,1092,1092,1092,0
|
|
20231020,170000,41673918,1092,1092,1092,1092,0
|
|
20231020,165900,41673918,1092,1092,1092,1092,0
|
|
20231020,165800,41673918,1092,1092,1092,1092,0
|
|
20231020,165700,41673918,1092,1092,1092,1092,0
|
|
20231020,165600,41673918,1092,1092,1092,1092,0
|
|
20231020,165500,41673918,1092,1092,1092,1092,0
|
|
20231020,165400,41673918,1092,1092,1092,1092,0
|
|
20231020,165300,41673918,1092,1092,1092,1092,0
|
|
20231020,165200,41673918,1092,1092,1092,1092,0
|
|
20231020,165100,41673918,1092,1092,1092,1092,0
|
|
20231020,165000,41673918,1092,1092,1092,1092,0
|
|
20231020,164900,41673918,1092,1092,1092,1092,0
|
|
20231020,164800,41673918,1092,1092,1092,1092,0
|
|
20231020,164700,41673918,1092,1092,1092,1092,0
|
|
20231020,164600,41673918,1092,1092,1092,1092,226
|
|
20231020,164500,41673918,1092,1092,1092,1092,0
|
|
20231020,164400,41673918,1092,1092,1092,1092,0
|
|
20231020,164300,41673918,1092,1092,1092,1092,0
|
|
20231020,164200,41673918,1092,1092,1092,1092,0
|
|
20231020,164100,41673918,1092,1092,1092,1092,0
|
|
20231020,164000,41673918,1092,1092,1092,1092,0
|
|
20231020,163900,41673918,1092,1092,1092,1092,0
|
|
20231020,163800,41673918,1092,1092,1092,1092,0
|
|
20231020,163700,41673918,1092,1092,1092,1092,0
|
|
20231020,163600,41673918,1092,1092,1092,1092,0
|
|
20231020,163500,41673918,1092,1092,1092,1092,0
|
|
20231020,163400,41673918,1092,1092,1092,1092,0
|
|
20231020,163300,41673918,1092,1092,1092,1092,0
|
|
20231020,163200,41673918,1092,1092,1092,1092,0
|
|
20231020,163100,41673918,1092,1092,1092,1092,0
|
|
20231020,163000,41673918,1092,1092,1092,1092,0
|
|
20231020,162900,41673918,1092,1092,1092,1092,0
|
|
20231020,162800,41673918,1092,1092,1092,1092,0
|
|
20231020,162700,41673918,1092,1092,1092,1092,0
|
|
20231020,162600,41673918,1092,1092,1092,1092,0
|
|
20231020,162500,41673918,1092,1092,1092,1092,0
|
|
20231020,162400,41673918,1092,1092,1092,1092,0
|
|
20231020,162300,41673918,1092,1092,1092,1092,0
|
|
20231020,162200,41673918,1092,1092,1092,1092,0
|
|
20231020,162100,41673918,1092,1092,1092,1092,0
|
|
20231020,162000,41673918,1092,1092,1092,1092,0
|
|
20231020,161900,41673918,1092,1092,1092,1092,0
|
|
20231020,161800,41673918,1092,1092,1092,1092,0
|
|
20231020,161700,41673918,1092,1092,1092,1092,0
|
|
20231020,161600,41673918,1092,1092,1092,1092,226
|
|
20231020,161500,41673918,1092,1092,1092,1092,0
|
|
20231020,161400,41673918,1092,1092,1092,1092,0
|
|
20231020,161300,41673918,1092,1092,1092,1092,0
|
|
20231020,161200,41673918,1092,1092,1092,1092,0
|
|
20231020,161100,41673918,1092,1092,1092,1092,0
|
|
20231020,161000,41673918,1092,1092,1092,1092,0
|
|
20231020,160900,41673918,1092,1092,1092,1092,0
|
|
20231020,160800,41673918,1092,1092,1092,1092,0
|
|
20231020,160700,41673918,1092,1092,1092,1092,0
|
|
20231020,160600,41673918,1092,1092,1092,1092,0
|
|
20231020,160500,41673918,1092,1092,1092,1092,0
|
|
20231020,160400,41673918,1092,1092,1092,1092,0
|
|
20231020,160300,41673918,1092,1092,1092,1092,0
|
|
20231020,160200,41673918,1092,1092,1092,1092,0
|
|
20231020,160100,41673918,1092,1092,1092,1092,0
|
|
20231020,160000,41673918,1092,1092,1092,1092,0
|
|
20231020,155900,41673918,1092,1092,1092,1092,0
|
|
20231020,155800,41673918,1092,1092,1092,1092,0
|
|
20231020,155700,41673918,1092,1092,1092,1092,0
|
|
20231020,155600,41673918,1092,1092,1092,1092,0
|
|
20231020,155500,41673918,1092,1092,1092,1092,0
|
|
20231020,155400,41673918,1092,1092,1092,1092,0
|
|
20231020,155300,41673918,1092,1092,1092,1092,0
|
|
20231020,155200,41673918,1092,1092,1092,1092,0
|
|
20231020,155100,41673918,1092,1092,1092,1092,0
|
|
20231020,155000,41673918,1092,1092,1092,1092,0
|
|
20231020,154900,41673918,1092,1092,1092,1092,0
|
|
20231020,154800,41673918,1092,1092,1092,1092,0
|
|
20231020,154700,41673918,1092,1092,1092,1092,0
|
|
20231020,154600,41673918,1092,1092,1092,1092,226
|
|
20231020,154500,41673918,1092,1092,1092,1092,0
|
|
20231020,154400,41673918,1092,1092,1092,1092,0
|
|
20231020,154300,41673918,1092,1092,1092,1092,0
|
|
20231020,154200,41673918,1092,1092,1092,1092,0
|
|
20231020,154100,41673918,1092,1092,1092,1092,0
|
|
20231020,154000,41673918,1092,1092,1092,1092,0
|
|
20231020,153900,41673918,1092,1092,1092,1092,0
|
|
20231020,153800,41673918,1092,1092,1092,1092,0
|
|
20231020,153700,41673918,1092,1092,1092,1092,0
|
|
20231020,153600,41673918,1092,1092,1092,1092,0
|
|
20231020,153500,41673918,1092,1092,1092,1092,0
|
|
20231020,153400,41673918,1092,1092,1092,1092,0
|
|
20231020,153300,41673918,1092,1092,1092,1092,0
|
|
20231020,153200,41673918,1092,1092,1092,1092,0
|
|
20231020,153100,41673918,1092,1092,1092,1092,0
|
|
20231020,153000,41673918,1092,1092,1092,1092,226
|
|
20231020,152900,41427126,1097,1097,1097,1097,0
|
|
20231020,152800,41427126,1097,1097,1097,1097,0
|
|
20231020,152700,41427126,1097,1097,1097,1097,0
|
|
20231020,152600,41427126,1097,1097,1097,1097,0
|
|
20231020,152500,41427126,1097,1097,1097,1097,0
|
|
20231020,152400,41427126,1097,1097,1097,1097,0
|
|
20231020,152300,41427126,1097,1097,1097,1097,0
|
|
20231020,152200,41427126,1097,1097,1097,1097,0
|
|
20231020,152100,41427126,1097,1097,1097,1097,0
|
|
20231020,152000,41427126,1097,1097,1097,1097,0
|
|
20231020,151900,41427126,1097,1097,1097,1097,0
|
|
20231020,151800,41427126,1097,1097,1097,1097,0
|
|
20231020,151700,41427126,1097,1097,1097,1097,0
|
|
20231020,151600,41427126,1097,1097,1097,1097,0
|
|
20231020,151500,41427126,1097,1097,1097,1097,0
|
|
20231020,151400,41427126,1097,1097,1097,1097,0
|
|
20231020,151300,41427126,1097,1097,1097,1097,0
|
|
20231020,151200,41427126,1097,1097,1097,1097,0
|
|
20231020,151100,41427126,1097,1097,1097,1097,0
|
|
20231020,151000,41427126,1097,1097,1097,1097,0
|
|
20231020,150900,41427126,1097,1097,1097,1097,0
|
|
20231020,150800,41427126,1097,1097,1097,1097,0
|
|
20231020,150700,41427126,1097,1097,1097,1097,0
|
|
20231020,150600,41427126,1097,1097,1097,1097,0
|
|
20231020,150500,41427126,1097,1097,1097,1097,0
|
|
20231020,150400,41427126,1097,1097,1097,1097,0
|
|
20231020,150300,41427126,1097,1097,1097,1097,0
|
|
20231020,150200,41427126,1097,1097,1097,1097,0
|
|
20231020,150100,41427126,1097,1097,1097,1097,0
|
|
20231020,150000,41427126,1097,1097,1097,1097,92
|
|
20231020,145900,41326202,1097,1097,1097,1097,76
|
|
20231020,145800,41242830,1090,1090,1090,1090,0
|
|
20231020,145700,41242830,1090,1090,1090,1090,304
|
|
20231020,145600,40911470,1090,1090,1090,1090,2696
|
|
20231020,145500,37972830,1090,1090,1090,1090,0
|
|
20231020,145400,37972830,1090,1095,1095,1090,423
|
|
20231020,145300,37511751,1098,1098,1098,1098,10
|
|
20231020,145200,37500771,1098,1098,1098,1098,0
|
|
20231020,145100,37500771,1098,1098,1098,1098,0
|
|
20231020,145000,37500771,1098,1098,1098,1098,0
|
|
20231020,144900,37500771,1098,1098,1098,1098,15
|
|
20231020,144800,37484301,1107,1102,1107,1090,1004
|
|
20231020,144700,36388140,1101,1102,1102,1101,500
|
|
20231020,144600,35837538,1107,1107,1107,1107,0
|
|
20231020,144500,35837538,1107,1107,1107,1107,0
|
|
20231020,144400,35837538,1107,1107,1107,1107,0
|
|
20231020,144300,35837538,1107,1107,1107,1107,0
|
|
20231020,144200,35837538,1107,1107,1107,1107,0
|
|
20231020,144100,35837538,1107,1107,1107,1107,0
|
|
20231020,144000,35837538,1107,1107,1107,1107,0
|
|
20231020,143900,35837538,1107,1107,1107,1107,0
|
|
20231020,143800,35837538,1107,1107,1107,1107,0
|
|
20231020,143700,35837538,1107,1107,1107,1107,0
|
|
20231020,143600,35837538,1107,1107,1107,1107,0
|
|
20231020,143500,35837538,1107,1107,1107,1107,0
|
|
20231020,143400,35837538,1107,1107,1107,1107,0
|
|
20231020,143300,35837538,1107,1107,1107,1107,0
|
|
20231020,143200,35837538,1107,1107,1107,1107,0
|
|
20231020,143100,35837538,1107,1107,1107,1107,0
|
|
20231020,143000,35837538,1107,1107,1107,1107,0
|
|
20231020,142900,35837538,1107,1107,1107,1107,75
|
|
20231020,142800,35754513,1107,1107,1107,1107,0
|
|
20231020,142700,35754513,1107,1107,1107,1107,0
|
|
20231020,142600,35754513,1107,1107,1107,1107,0
|
|
20231020,142500,35754513,1107,1107,1107,1107,0
|
|
20231020,142400,35754513,1107,1107,1107,1107,0
|
|
20231020,142300,35754513,1107,1107,1107,1107,0
|
|
20231020,142200,35754513,1107,1107,1107,1107,0
|
|
20231020,142100,35754513,1107,1107,1107,1107,0
|
|
20231020,142000,35754513,1107,1107,1107,1107,0
|
|
20231020,141900,35754513,1107,1107,1107,1107,0
|
|
20231020,141800,35754513,1107,1107,1107,1107,1
|
|
20231020,141700,35753406,1101,1101,1101,1101,0
|
|
20231020,141600,35753406,1101,1101,1101,1101,0
|
|
20231020,141500,35753406,1101,1101,1101,1101,0
|
|
20231020,141400,35753406,1101,1101,1101,1101,0
|
|
20231020,141300,35753406,1101,1101,1101,1101,0
|
|
20231020,141200,35753406,1101,1101,1101,1101,0
|
|
20231020,141100,35753406,1101,1101,1101,1101,0
|
|
20231020,141000,35753406,1101,1101,1101,1101,0
|
|
20231020,140900,35753406,1101,1101,1101,1101,0
|
|
20231020,140800,35753406,1101,1101,1101,1101,0
|
|
20231020,140700,35753406,1101,1101,1101,1101,0
|
|
20231020,140600,35753406,1101,1101,1101,1101,0
|
|
20231020,140500,35753406,1101,1105,1105,1101,11
|
|
20231020,140400,35741258,1107,1107,1107,1107,0
|
|
20231020,140300,35741258,1107,1107,1107,1107,0
|
|
20231020,140200,35741258,1107,1107,1107,1107,0
|
|
20231020,140100,35741258,1107,1107,1107,1107,0
|
|
20231020,140000,35741258,1107,1107,1107,1107,0
|
|
20231020,135900,35741258,1107,1107,1107,1107,75
|
|
20231020,135800,35658233,1107,1107,1107,1107,33
|
|
20231020,135700,35621702,1107,1107,1107,1107,0
|
|
20231020,135600,35621702,1107,1107,1107,1107,0
|
|
20231020,135500,35621702,1107,1107,1107,1107,0
|
|
20231020,135400,35621702,1107,1107,1107,1107,0
|
|
20231020,135300,35621702,1107,1107,1107,1107,0
|
|
20231020,135200,35621702,1107,1107,1107,1107,0
|
|
20231020,135100,35621702,1107,1107,1107,1107,0
|
|
20231020,135000,35621702,1107,1107,1107,1107,0
|
|
20231020,134900,35621702,1107,1107,1107,1107,0
|
|
20231020,134800,35621702,1107,1107,1107,1107,0
|
|
20231020,134700,35621702,1107,1107,1107,1107,0
|
|
20231020,134600,35621702,1107,1107,1107,1107,100
|
|
20231020,134500,35511002,1107,1107,1107,1107,0
|
|
20231020,134400,35511002,1107,1107,1107,1107,0
|
|
20231020,134300,35511002,1107,1107,1107,1107,0
|
|
20231020,134200,35511002,1107,1107,1107,1107,0
|
|
20231020,134100,35511002,1107,1107,1107,1107,0
|
|
20231020,134000,35511002,1107,1107,1107,1107,0
|
|
20231020,133900,35511002,1107,1107,1107,1107,0
|
|
20231020,133800,35511002,1107,1107,1107,1107,0
|
|
20231020,133700,35511002,1107,1107,1107,1107,70
|
|
20231020,133600,35433512,1107,1107,1107,1107,0
|
|
20231020,133500,35433512,1107,1107,1107,1107,0
|
|
20231020,133400,35433512,1107,1107,1107,1107,1
|
|
20231020,133300,35432405,1105,1105,1105,1105,0
|
|
20231020,133200,35432405,1105,1105,1105,1105,0
|
|
20231020,133100,35432405,1105,1105,1105,1105,0
|
|
20231020,133000,35432405,1105,1105,1105,1105,0
|
|
20231020,132900,35432405,1105,1105,1105,1105,0
|
|
20231020,132800,35432405,1105,1105,1105,1105,0
|
|
20231020,132700,35432405,1105,1105,1105,1105,0
|
|
20231020,132600,35432405,1105,1105,1105,1105,0
|
|
20231020,132500,35432405,1105,1105,1105,1105,0
|
|
20231020,132400,35432405,1105,1105,1105,1105,0
|
|
20231020,132300,35432405,1105,1105,1105,1105,0
|
|
20231020,132200,35432405,1105,1105,1105,1105,0
|
|
20231020,132100,35432405,1105,1105,1105,1105,2
|
|
20231020,132000,35430195,1106,1106,1106,1106,11
|
|
20231020,131900,35418029,1107,1107,1107,1107,0
|
|
20231020,131800,35418029,1107,1107,1107,1107,0
|
|
20231020,131700,35418029,1107,1107,1107,1107,0
|
|
20231020,131600,35418029,1107,1107,1107,1107,0
|
|
20231020,131500,35418029,1107,1107,1107,1107,0
|
|
20231020,131400,35418029,1107,1107,1107,1107,5
|
|
20231020,131300,35412494,1107,1107,1107,1107,0
|
|
20231020,131200,35412494,1107,1107,1107,1107,0
|
|
20231020,131100,35412494,1107,1107,1107,1107,0
|
|
20231020,131000,35412494,1107,1107,1107,1107,0
|
|
20231020,130900,35412494,1107,1107,1107,1107,0
|
|
20231020,130800,35412494,1107,1107,1107,1107,0
|
|
20231020,130700,35412494,1107,1107,1107,1107,0
|
|
20231020,130600,35412494,1107,1107,1107,1107,0
|
|
20231020,130500,35412494,1107,1107,1107,1107,0
|
|
20231020,130400,35412494,1107,1107,1107,1107,0
|
|
20231020,130300,35412494,1107,1107,1107,1107,0
|
|
20231020,130200,35412494,1107,1107,1107,1107,0
|
|
20231020,130100,35412494,1107,1107,1107,1107,0
|
|
20231020,130000,35412494,1107,1107,1107,1107,0
|
|
20231020,125900,35412494,1107,1107,1107,1107,0
|
|
20231020,125800,35412494,1107,1107,1107,1107,0
|
|
20231020,125700,35412494,1107,1107,1107,1107,0
|
|
20231020,125600,35412494,1107,1107,1107,1107,0
|
|
20231020,125500,35412494,1107,1107,1107,1107,0
|
|
20231020,125400,35412494,1107,1107,1107,1107,0
|
|
20231020,125300,35412494,1107,1107,1107,1107,0
|
|
20231020,125200,35412494,1107,1107,1107,1107,10
|
|
20231020,125100,35401424,1107,1107,1107,1107,0
|
|
20231020,125000,35401424,1107,1107,1107,1107,100
|
|
20231020,124900,35290724,1107,1107,1107,1107,0
|
|
20231020,124800,35290724,1107,1107,1107,1107,0
|
|
20231020,124700,35290724,1107,1107,1107,1107,0
|
|
20231020,124600,35290724,1107,1107,1107,1107,0
|
|
20231020,124500,35290724,1107,1107,1107,1107,0
|
|
20231020,124400,35290724,1107,1107,1107,1107,0
|
|
20231020,124300,35290724,1107,1107,1107,1107,0
|
|
20231020,124200,35290724,1107,1107,1107,1107,0
|
|
20231020,124100,35290724,1107,1107,1107,1107,0
|
|
20231020,124000,35290724,1107,1107,1107,1107,0
|
|
20231020,123900,35290724,1107,1107,1107,1107,0
|
|
20231020,123800,35290724,1107,1107,1107,1107,0
|
|
20231020,123700,35290724,1107,1107,1107,1107,451
|
|
20231020,123600,34791467,1107,1107,1107,1107,0
|
|
20231020,123500,34791467,1107,1107,1107,1107,0
|
|
20231020,123400,34791467,1107,1107,1107,1107,0
|
|
20231020,123300,34791467,1107,1107,1107,1107,0
|
|
20231020,123200,34791467,1107,1107,1107,1107,0
|
|
20231020,123100,34791467,1107,1107,1107,1107,0
|
|
20231020,123000,34791467,1107,1107,1107,1107,0
|
|
20231020,122900,34791467,1107,1107,1107,1107,0
|
|
20231020,122800,34791467,1107,1107,1107,1107,0
|
|
20231020,122700,34791467,1107,1107,1107,1107,0
|
|
20231020,122600,34791467,1107,1107,1107,1107,0
|
|
20231020,122500,34791467,1107,1107,1107,1107,0
|
|
20231020,122400,34791467,1107,1107,1107,1107,0
|
|
20231020,122300,34791467,1107,1107,1107,1107,0
|
|
20231020,122200,34791467,1107,1107,1107,1107,1
|
|
20231020,122100,34790360,1107,1107,1107,1107,0
|
|
20231020,122000,34790360,1107,1107,1107,1107,0
|
|
20231020,121900,34790360,1107,1107,1107,1107,0
|
|
20231020,121800,34790360,1107,1107,1107,1107,0
|
|
20231020,121700,34790360,1107,1107,1107,1107,50
|
|
20231020,121600,34735010,1107,1107,1107,1107,20
|
|
20231020,121500,34712870,1107,1107,1107,1107,1
|
|
20231020,121400,34711763,1105,1105,1105,1105,81
|
|
20231020,121300,34622258,1105,1105,1105,1105,1
|
|
20231020,121200,34621153,1105,1105,1105,1105,0
|
|
20231020,121100,34621153,1105,1104,1105,1104,7198
|
|
20231020,121000,26674560,1104,1104,1104,1104,500
|
|
20231020,120900,26122560,1104,1104,1104,1104,2200
|
|
20231020,120800,23693760,1104,1104,1104,1104,0
|
|
20231020,120700,23693760,1104,1104,1104,1104,0
|
|
20231020,120600,23693760,1104,1104,1104,1104,1
|
|
20231020,120500,23692656,1104,1104,1104,1104,1
|
|
20231020,120400,23691552,1104,1104,1104,1104,0
|
|
20231020,120300,23691552,1104,1104,1104,1104,0
|
|
20231020,120200,23691552,1104,1104,1104,1104,101
|
|
20231020,120100,23580048,1103,1103,1103,1103,2
|
|
20231020,120000,23577842,1103,1098,1103,1098,4604
|
|
20231020,115900,18519252,1098,1098,1098,1098,0
|
|
20231020,115800,18519252,1098,1098,1098,1098,0
|
|
20231020,115700,18519252,1098,1092,1098,1092,188
|
|
20231020,115600,18313896,1098,1098,1098,1098,0
|
|
20231020,115500,18313896,1098,1098,1098,1098,0
|
|
20231020,115400,18313896,1098,1098,1098,1098,0
|
|
20231020,115300,18313896,1098,1098,1098,1098,0
|
|
20231020,115200,18313896,1098,1098,1098,1098,0
|
|
20231020,115100,18313896,1098,1098,1098,1098,0
|
|
20231020,115000,18313896,1098,1098,1098,1098,0
|
|
20231020,114900,18313896,1098,1098,1098,1098,0
|
|
20231020,114800,18313896,1098,1098,1098,1098,0
|
|
20231020,114700,18313896,1098,1098,1098,1098,0
|
|
20231020,114600,18313896,1098,1098,1098,1098,0
|
|
20231020,114500,18313896,1098,1098,1098,1098,0
|
|
20231020,114400,18313896,1098,1098,1098,1098,0
|
|
20231020,114300,18313896,1098,1098,1098,1098,0
|
|
20231020,114200,18313896,1098,1098,1098,1098,0
|
|
20231020,114100,18313896,1098,1098,1098,1098,0
|
|
20231020,114000,18313896,1098,1098,1098,1098,0
|
|
20231020,113900,18313896,1098,1098,1098,1098,150
|
|
20231020,113800,18149196,1098,1098,1098,1098,0
|
|
20231020,113700,18149196,1098,1092,1098,1092,10
|
|
20231020,113600,18138270,1092,1092,1092,1092,1
|
|
20231020,113500,18137178,1098,1092,1098,1092,2
|
|
20231020,113400,18134988,1098,1098,1098,1098,0
|
|
20231020,113300,18134988,1098,1098,1098,1098,0
|
|
20231020,113200,18134988,1098,1098,1098,1098,0
|
|
20231020,113100,18134988,1098,1098,1098,1098,0
|
|
20231020,113000,18134988,1098,1098,1098,1098,1
|
|
20231020,112900,18133890,1098,1098,1098,1098,0
|
|
20231020,112800,18133890,1098,1098,1098,1098,0
|
|
20231020,112700,18133890,1098,1098,1098,1098,0
|
|
20231020,112600,18133890,1098,1098,1098,1098,0
|
|
20231020,112500,18133890,1098,1098,1098,1098,0
|
|
20231020,112400,18133890,1098,1098,1098,1098,0
|
|
20231020,112300,18133890,1098,1098,1098,1098,0
|
|
20231020,112200,18133890,1098,1098,1098,1098,0
|
|
20231020,112100,18133890,1098,1098,1098,1098,0
|
|
20231020,112000,18133890,1098,1098,1098,1098,0
|
|
20231020,111900,18133890,1098,1098,1098,1098,0
|
|
20231020,111800,18133890,1098,1098,1098,1098,10
|
|
20231020,111700,18122910,1098,1098,1098,1098,0
|
|
20231020,111600,18122910,1098,1098,1098,1098,0
|
|
20231020,111500,18122910,1098,1098,1098,1098,0
|
|
20231020,111400,18122910,1098,1098,1098,1098,0
|
|
20231020,111300,18122910,1098,1098,1098,1098,0
|
|
20231020,111200,18122910,1098,1098,1098,1098,2
|
|
20231020,111100,18120714,1098,1098,1098,1098,35
|
|
20231020,111000,18082284,1101,1101,1101,1101,0
|
|
20231020,110900,18082284,1101,1101,1101,1101,0
|
|
20231020,110800,18082284,1101,1101,1101,1101,0
|
|
20231020,110700,18082284,1101,1101,1101,1101,0
|
|
20231020,110600,18082284,1101,1101,1101,1101,0
|
|
20231020,110500,18082284,1101,1101,1101,1101,30
|
|
20231020,110400,18049254,1101,1101,1101,1101,0
|
|
20231020,110300,18049254,1101,1101,1101,1101,0
|
|
20231020,110200,18049254,1101,1101,1101,1101,100
|
|
20231020,110100,17939154,1101,1101,1101,1101,0
|
|
20231020,110000,17939154,1101,1101,1101,1101,15
|
|
20231020,105900,17922639,1101,1099,1101,1099,2
|
|
20231020,105800,17920439,1089,1089,1089,1089,0
|
|
20231020,105700,17920439,1089,1089,1089,1089,0
|
|
20231020,105600,17920439,1089,1095,1095,1089,886
|
|
20231020,105500,16954687,1095,1095,1095,1095,0
|
|
20231020,105400,16954687,1095,1095,1095,1095,0
|
|
20231020,105300,16954687,1095,1095,1095,1095,500
|
|
20231020,105200,16407187,1101,1101,1101,1101,0
|
|
20231020,105100,16407187,1101,1101,1101,1101,0
|
|
20231020,105000,16407187,1101,1101,1101,1101,0
|
|
20231020,104900,16407187,1101,1101,1101,1101,0
|
|
20231020,104800,16407187,1101,1101,1101,1101,0
|
|
20231020,104700,16407187,1101,1098,1101,1095,1682
|
|
20231020,104600,14562914,1099,1099,1099,1099,0
|
|
20231020,104500,14562914,1099,1099,1099,1099,0
|
|
20231020,104400,14562914,1099,1099,1099,1099,0
|
|
20231020,104300,14562914,1099,1099,1099,1099,245
|
|
20231020,104200,14293659,1100,1100,1100,1100,0
|
|
20231020,104100,14293659,1100,1100,1100,1100,0
|
|
20231020,104000,14293659,1100,1100,1100,1100,0
|
|
20231020,103900,14293659,1100,1101,1101,1100,2016
|
|
20231020,103800,12075849,1102,1102,1102,1102,0
|
|
20231020,103700,12075849,1102,1102,1102,1102,0
|
|
20231020,103600,12075849,1102,1102,1102,1102,0
|
|
20231020,103500,12075849,1102,1102,1102,1102,0
|
|
20231020,103400,12075849,1102,1102,1102,1102,0
|
|
20231020,103300,12075849,1102,1102,1102,1102,105
|
|
20231020,103200,11960139,1105,1105,1105,1105,0
|
|
20231020,103100,11960139,1105,1105,1105,1105,0
|
|
20231020,103000,11960139,1105,1105,1105,1105,10
|
|
20231020,102900,11949089,1105,1105,1105,1105,0
|
|
20231020,102800,11949089,1105,1105,1105,1105,5
|
|
20231020,102700,11943564,1105,1105,1105,1105,0
|
|
20231020,102600,11943564,1105,1105,1105,1105,0
|
|
20231020,102500,11943564,1105,1105,1105,1105,0
|
|
20231020,102400,11943564,1105,1105,1105,1105,0
|
|
20231020,102300,11943564,1105,1105,1105,1105,0
|
|
20231020,102200,11943564,1105,1105,1105,1105,0
|
|
20231020,102100,11943564,1105,1105,1105,1105,1
|
|
20231020,102000,11942459,1105,1105,1105,1105,0
|
|
20231020,101900,11942459,1105,1105,1105,1105,0
|
|
20231020,101800,11942459,1105,1105,1105,1105,0
|
|
20231020,101700,11942459,1105,1105,1105,1105,1
|
|
20231020,101600,11941354,1100,1100,1100,1100,0
|
|
20231020,101500,11941354,1100,1100,1100,1100,0
|
|
20231020,101400,11941354,1100,1100,1100,1100,0
|
|
20231020,101300,11941354,1100,1100,1100,1100,0
|
|
20231020,101200,11941354,1100,1100,1100,1100,0
|
|
20231020,101100,11941354,1100,1100,1100,1100,0
|
|
20231020,101000,11941354,1100,1100,1100,1100,0
|
|
20231020,100900,11941354,1100,1100,1100,1100,0
|
|
20231020,100800,11941354,1100,1100,1100,1100,0
|
|
20231020,100700,11941354,1100,1100,1100,1100,0
|
|
20231020,100600,11941354,1100,1100,1100,1100,0
|
|
20231020,100500,11941354,1100,1100,1100,1100,0
|
|
20231020,100400,11941354,1100,1100,1100,1100,0
|
|
20231020,100300,11941354,1100,1100,1100,1100,0
|
|
20231020,100200,11941354,1100,1100,1100,1100,0
|
|
20231020,100100,11941354,1100,1100,1100,1100,0
|
|
20231020,100000,11941354,1100,1100,1100,1100,0
|
|
20231020,095900,11941354,1100,1100,1100,1100,0
|
|
20231020,095800,11941354,1100,1100,1100,1100,1
|
|
20231020,095700,11940254,1100,1100,1100,1100,0
|
|
20231020,095600,11940254,1100,1100,1100,1100,0
|
|
20231020,095500,11940254,1100,1100,1100,1100,0
|
|
20231020,095400,11940254,1100,1100,1100,1100,0
|
|
20231020,095300,11940254,1100,1100,1100,1100,0
|
|
20231020,095200,11940254,1100,1100,1100,1100,170
|
|
20231020,095100,11753254,1100,1100,1100,1100,20
|
|
20231020,095000,11731254,1100,1100,1100,1100,2900
|
|
20231020,094900,8541254,1100,1100,1100,1100,10
|
|
20231020,094800,8530254,1100,1101,1101,1100,684
|
|
20231020,094700,7777849,1105,1105,1105,1105,0
|
|
20231020,094600,7777849,1105,1105,1105,1105,30
|
|
20231020,094500,7744699,1105,1105,1105,1105,905
|
|
20231020,094400,6744674,1107,1107,1107,1107,0
|
|
20231020,094300,6744674,1107,1107,1107,1107,0
|
|
20231020,094200,6744674,1107,1107,1107,1107,0
|
|
20231020,094100,6744674,1107,1107,1107,1107,51
|
|
20231020,094000,6688217,1107,1107,1107,1107,0
|
|
20231020,093900,6688217,1107,1107,1107,1107,0
|
|
20231020,093800,6688217,1107,1107,1107,1107,0
|
|
20231020,093700,6688217,1107,1107,1107,1107,545
|
|
20231020,093600,6084902,1107,1107,1107,1107,0
|
|
20231020,093500,6084902,1107,1107,1107,1107,3
|
|
20231020,093400,6081581,1107,1107,1107,1107,0
|
|
20231020,093300,6081581,1107,1107,1107,1101,2462
|
|
20231020,093200,3365925,1108,1108,1108,1108,0
|
|
20231020,093100,3365925,1108,1108,1108,1108,0
|
|
20231020,093000,3365925,1108,1108,1108,1108,55
|
|
20231020,092900,3304985,1108,1108,1108,1108,0
|
|
20231020,092800,3304985,1108,1108,1108,1108,0
|
|
20231020,092700,3304985,1108,1108,1108,1108,0
|
|
20231020,092600,3304985,1108,1108,1108,1108,0
|
|
20231020,092500,3304985,1108,1108,1108,1108,0
|
|
20231020,092400,3304985,1108,1108,1108,1108,0
|
|
20231020,092300,3304985,1108,1109,1109,1108,555
|
|
20231020,092200,2689990,1110,1115,1115,1110,257
|
|
20231020,092100,2404611,1117,1117,1117,1117,0
|
|
20231020,092000,2404611,1117,1117,1117,1117,0
|
|
20231020,091900,2404611,1117,1127,1128,1115,9
|
|
20231020,091800,2394499,1117,1127,1128,1117,11
|
|
20231020,091700,2382139,1117,1127,1127,1117,2
|
|
20231020,091600,2379895,1117,1125,1128,1117,29
|
|
20231020,091500,2347223,1115,1120,1128,1115,64
|
|
20231020,091400,2275212,1120,1111,1120,1110,1012
|
|
20231020,091300,1151707,1111,1111,1111,1111,250
|
|
20231020,091200,873957,1118,1111,1118,1111,347
|
|
20231020,091100,488111,1118,1118,1118,1118,0
|
|
20231020,091000,488111,1118,1112,1118,1110,70
|
|
20231020,090900,410303,1111,1111,1111,1110,91
|
|
20231020,090800,309213,1112,1121,1121,1112,175
|
|
20231020,090700,113628,1122,1122,1122,1122,0
|
|
20231020,090600,113628,1122,1122,1122,1122,0
|
|
20231020,090500,113628,1122,1122,1122,1122,0
|
|
20231020,090400,113628,1122,1122,1122,1122,0
|
|
20231020,090300,113628,1122,1122,1122,1122,0
|
|
20231020,090200,113628,1122,1123,1123,1122,23
|
|
20231020,090100,87810,1124,1126,1126,1124,64
|
|
20231020,090000,15780,1127,1128,1128,1127,14
|