619 lines
28 KiB
CSV
619 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,191600,32851377,1634,1634,1634,1634,326
|
|
20231006,191500,32851377,1634,1634,1634,1634,0
|
|
20231006,191400,32851377,1634,1634,1634,1634,0
|
|
20231006,191300,32851377,1634,1634,1634,1634,0
|
|
20231006,191200,32851377,1634,1634,1634,1634,0
|
|
20231006,191100,32851377,1634,1634,1634,1634,0
|
|
20231006,191000,32851377,1634,1634,1634,1634,0
|
|
20231006,190900,32851377,1634,1634,1634,1634,0
|
|
20231006,190800,32851377,1634,1634,1634,1634,0
|
|
20231006,190700,32851377,1634,1634,1634,1634,0
|
|
20231006,190600,32851377,1634,1634,1634,1634,0
|
|
20231006,190500,32851377,1634,1634,1634,1634,0
|
|
20231006,190400,32851377,1634,1634,1634,1634,0
|
|
20231006,190300,32851377,1634,1634,1634,1634,0
|
|
20231006,190200,32851377,1634,1634,1634,1634,0
|
|
20231006,190100,32851377,1634,1634,1634,1634,0
|
|
20231006,190000,32851377,1634,1634,1634,1634,0
|
|
20231006,185900,32851377,1634,1634,1634,1634,0
|
|
20231006,185800,32851377,1634,1634,1634,1634,0
|
|
20231006,185700,32851377,1634,1634,1634,1634,0
|
|
20231006,185600,32851377,1634,1634,1634,1634,0
|
|
20231006,185500,32851377,1634,1634,1634,1634,0
|
|
20231006,185400,32851377,1634,1634,1634,1634,0
|
|
20231006,185300,32851377,1634,1634,1634,1634,0
|
|
20231006,185200,32851377,1634,1634,1634,1634,0
|
|
20231006,185100,32851377,1634,1634,1634,1634,0
|
|
20231006,185000,32851377,1634,1634,1634,1634,0
|
|
20231006,184900,32851377,1634,1634,1634,1634,0
|
|
20231006,184800,32851377,1634,1634,1634,1634,0
|
|
20231006,184700,32851377,1634,1634,1634,1634,0
|
|
20231006,184600,32851377,1634,1634,1634,1634,326
|
|
20231006,184500,32851377,1634,1634,1634,1634,0
|
|
20231006,184400,32851377,1634,1634,1634,1634,0
|
|
20231006,184300,32851377,1634,1634,1634,1634,0
|
|
20231006,184200,32851377,1634,1634,1634,1634,0
|
|
20231006,184100,32851377,1634,1634,1634,1634,0
|
|
20231006,184000,32851377,1634,1634,1634,1634,0
|
|
20231006,183900,32851377,1634,1634,1634,1634,0
|
|
20231006,183800,32851377,1634,1634,1634,1634,0
|
|
20231006,183700,32851377,1634,1634,1634,1634,0
|
|
20231006,183600,32851377,1634,1634,1634,1634,0
|
|
20231006,183500,32851377,1634,1634,1634,1634,0
|
|
20231006,183400,32851377,1634,1634,1634,1634,0
|
|
20231006,183300,32851377,1634,1634,1634,1634,0
|
|
20231006,183200,32851377,1634,1634,1634,1634,0
|
|
20231006,183100,32851377,1634,1634,1634,1634,0
|
|
20231006,183000,32851377,1634,1634,1634,1634,0
|
|
20231006,182900,32851377,1634,1634,1634,1634,0
|
|
20231006,182800,32851377,1634,1634,1634,1634,0
|
|
20231006,182700,32851377,1634,1634,1634,1634,0
|
|
20231006,182600,32851377,1634,1634,1634,1634,0
|
|
20231006,182500,32851377,1634,1634,1634,1634,0
|
|
20231006,182400,32851377,1634,1634,1634,1634,0
|
|
20231006,182300,32851377,1634,1634,1634,1634,0
|
|
20231006,182200,32851377,1634,1634,1634,1634,0
|
|
20231006,182100,32851377,1634,1634,1634,1634,0
|
|
20231006,182000,32851377,1634,1634,1634,1634,0
|
|
20231006,181900,32851377,1634,1634,1634,1634,0
|
|
20231006,181800,32851377,1634,1634,1634,1634,0
|
|
20231006,181700,32851377,1634,1634,1634,1634,0
|
|
20231006,181600,32851377,1634,1634,1634,1634,326
|
|
20231006,181500,32851377,1634,1634,1634,1634,0
|
|
20231006,181400,32851377,1634,1634,1634,1634,0
|
|
20231006,181300,32851377,1634,1634,1634,1634,0
|
|
20231006,181200,32851377,1634,1634,1634,1634,0
|
|
20231006,181100,32851377,1634,1634,1634,1634,0
|
|
20231006,181000,32851377,1634,1634,1634,1634,0
|
|
20231006,180900,32851377,1634,1634,1634,1634,0
|
|
20231006,180800,32851377,1634,1634,1634,1634,0
|
|
20231006,180700,32851377,1634,1634,1634,1634,0
|
|
20231006,180600,32851377,1634,1634,1634,1634,0
|
|
20231006,180500,32851377,1634,1634,1634,1634,0
|
|
20231006,180400,32851377,1634,1634,1634,1634,0
|
|
20231006,180300,32851377,1634,1634,1634,1634,0
|
|
20231006,180200,32851377,1634,1634,1634,1634,0
|
|
20231006,180100,32851377,1634,1634,1634,1634,0
|
|
20231006,180000,32851377,1634,1634,1634,1634,0
|
|
20231006,175900,32851377,1634,1634,1634,1634,0
|
|
20231006,175800,32851377,1634,1634,1634,1634,0
|
|
20231006,175700,32851377,1634,1634,1634,1634,0
|
|
20231006,175600,32851377,1634,1634,1634,1634,0
|
|
20231006,175500,32851377,1634,1634,1634,1634,0
|
|
20231006,175400,32851377,1634,1634,1634,1634,0
|
|
20231006,175300,32851377,1634,1634,1634,1634,0
|
|
20231006,175200,32851377,1634,1634,1634,1634,0
|
|
20231006,175100,32851377,1634,1634,1634,1634,0
|
|
20231006,175000,32851377,1634,1634,1634,1634,0
|
|
20231006,174900,32851377,1634,1634,1634,1634,0
|
|
20231006,174800,32851377,1634,1634,1634,1634,0
|
|
20231006,174700,32851377,1634,1634,1634,1634,0
|
|
20231006,174600,32851377,1634,1634,1634,1634,326
|
|
20231006,174500,32851377,1634,1634,1634,1634,0
|
|
20231006,174400,32851377,1634,1634,1634,1634,0
|
|
20231006,174300,32851377,1634,1634,1634,1634,0
|
|
20231006,174200,32851377,1634,1634,1634,1634,0
|
|
20231006,174100,32851377,1634,1634,1634,1634,0
|
|
20231006,174000,32851377,1634,1634,1634,1634,0
|
|
20231006,173900,32851377,1634,1634,1634,1634,0
|
|
20231006,173800,32851377,1634,1634,1634,1634,0
|
|
20231006,173700,32851377,1634,1634,1634,1634,0
|
|
20231006,173600,32851377,1634,1634,1634,1634,0
|
|
20231006,173500,32851377,1634,1634,1634,1634,0
|
|
20231006,173400,32851377,1634,1634,1634,1634,0
|
|
20231006,173300,32851377,1634,1634,1634,1634,0
|
|
20231006,173200,32851377,1634,1634,1634,1634,0
|
|
20231006,173100,32851377,1634,1634,1634,1634,0
|
|
20231006,173000,32851377,1634,1634,1634,1634,0
|
|
20231006,172900,32851377,1634,1634,1634,1634,0
|
|
20231006,172800,32851377,1634,1634,1634,1634,0
|
|
20231006,172700,32851377,1634,1634,1634,1634,0
|
|
20231006,172600,32851377,1634,1634,1634,1634,0
|
|
20231006,172500,32851377,1634,1634,1634,1634,0
|
|
20231006,172400,32851377,1634,1634,1634,1634,0
|
|
20231006,172300,32851377,1634,1634,1634,1634,0
|
|
20231006,172200,32851377,1634,1634,1634,1634,0
|
|
20231006,172100,32851377,1634,1634,1634,1634,0
|
|
20231006,172000,32851377,1634,1634,1634,1634,0
|
|
20231006,171900,32851377,1634,1634,1634,1634,0
|
|
20231006,171800,32851377,1634,1634,1634,1634,0
|
|
20231006,171700,32851377,1634,1634,1634,1634,0
|
|
20231006,171600,32851377,1634,1634,1634,1634,326
|
|
20231006,171500,32851377,1634,1634,1634,1634,0
|
|
20231006,171400,32851377,1634,1634,1634,1634,0
|
|
20231006,171300,32851377,1634,1634,1634,1634,0
|
|
20231006,171200,32851377,1634,1634,1634,1634,0
|
|
20231006,171100,32851377,1634,1634,1634,1634,0
|
|
20231006,171000,32851377,1634,1634,1634,1634,0
|
|
20231006,170900,32851377,1634,1634,1634,1634,0
|
|
20231006,170800,32851377,1634,1634,1634,1634,0
|
|
20231006,170700,32851377,1634,1634,1634,1634,0
|
|
20231006,170600,32851377,1634,1634,1634,1634,0
|
|
20231006,170500,32851377,1634,1634,1634,1634,0
|
|
20231006,170400,32851377,1634,1634,1634,1634,0
|
|
20231006,170300,32851377,1634,1634,1634,1634,0
|
|
20231006,170200,32851377,1634,1634,1634,1634,0
|
|
20231006,170100,32851377,1634,1634,1634,1634,0
|
|
20231006,170000,32851377,1634,1634,1634,1634,0
|
|
20231006,165900,32851377,1634,1634,1634,1634,0
|
|
20231006,165800,32851377,1634,1634,1634,1634,0
|
|
20231006,165700,32851377,1634,1634,1634,1634,0
|
|
20231006,165600,32851377,1634,1634,1634,1634,0
|
|
20231006,165500,32851377,1634,1634,1634,1634,0
|
|
20231006,165400,32851377,1634,1634,1634,1634,0
|
|
20231006,165300,32851377,1634,1634,1634,1634,0
|
|
20231006,165200,32851377,1634,1634,1634,1634,0
|
|
20231006,165100,32851377,1634,1634,1634,1634,0
|
|
20231006,165000,32851377,1634,1634,1634,1634,0
|
|
20231006,164900,32851377,1634,1634,1634,1634,0
|
|
20231006,164800,32851377,1634,1634,1634,1634,0
|
|
20231006,164700,32851377,1634,1634,1634,1634,0
|
|
20231006,164600,32851377,1634,1634,1634,1634,326
|
|
20231006,164500,32851377,1634,1634,1634,1634,0
|
|
20231006,164400,32851377,1634,1634,1634,1634,0
|
|
20231006,164300,32851377,1634,1634,1634,1634,0
|
|
20231006,164200,32851377,1634,1634,1634,1634,0
|
|
20231006,164100,32851377,1634,1634,1634,1634,0
|
|
20231006,164000,32851377,1634,1634,1634,1634,0
|
|
20231006,163900,32851377,1634,1634,1634,1634,0
|
|
20231006,163800,32851377,1634,1634,1634,1634,0
|
|
20231006,163700,32851377,1634,1634,1634,1634,0
|
|
20231006,163600,32851377,1634,1634,1634,1634,0
|
|
20231006,163500,32851377,1634,1634,1634,1634,0
|
|
20231006,163400,32851377,1634,1634,1634,1634,0
|
|
20231006,163300,32851377,1634,1634,1634,1634,0
|
|
20231006,163200,32851377,1634,1634,1634,1634,0
|
|
20231006,163100,32851377,1634,1634,1634,1634,0
|
|
20231006,163000,32851377,1634,1634,1634,1634,0
|
|
20231006,162900,32851377,1634,1634,1634,1634,0
|
|
20231006,162800,32851377,1634,1634,1634,1634,0
|
|
20231006,162700,32851377,1634,1634,1634,1634,0
|
|
20231006,162600,32851377,1634,1634,1634,1634,0
|
|
20231006,162500,32851377,1634,1634,1634,1634,0
|
|
20231006,162400,32851377,1634,1634,1634,1634,0
|
|
20231006,162300,32851377,1634,1634,1634,1634,0
|
|
20231006,162200,32851377,1634,1634,1634,1634,0
|
|
20231006,162100,32851377,1634,1634,1634,1634,0
|
|
20231006,162000,32851377,1634,1634,1634,1634,0
|
|
20231006,161900,32851377,1634,1634,1634,1634,0
|
|
20231006,161800,32851377,1634,1634,1634,1634,0
|
|
20231006,161700,32851377,1634,1634,1634,1634,0
|
|
20231006,161600,32851377,1634,1634,1634,1634,326
|
|
20231006,161500,32851377,1634,1634,1634,1634,0
|
|
20231006,161400,32851377,1634,1634,1634,1634,0
|
|
20231006,161300,32851377,1634,1634,1634,1634,0
|
|
20231006,161200,32851377,1634,1634,1634,1634,0
|
|
20231006,161100,32851377,1634,1634,1634,1634,0
|
|
20231006,161000,32851377,1634,1634,1634,1634,0
|
|
20231006,160900,32851377,1634,1634,1634,1634,0
|
|
20231006,160800,32851377,1634,1634,1634,1634,0
|
|
20231006,160700,32851377,1634,1634,1634,1634,0
|
|
20231006,160600,32851377,1634,1634,1634,1634,0
|
|
20231006,160500,32851377,1634,1634,1634,1634,0
|
|
20231006,160400,32851377,1634,1634,1634,1634,0
|
|
20231006,160300,32851377,1634,1634,1634,1634,0
|
|
20231006,160200,32851377,1634,1634,1634,1634,0
|
|
20231006,160100,32851377,1634,1634,1634,1634,0
|
|
20231006,160000,32851377,1634,1634,1634,1634,0
|
|
20231006,155900,32851377,1634,1634,1634,1634,0
|
|
20231006,155800,32851377,1634,1634,1634,1634,0
|
|
20231006,155700,32851377,1634,1634,1634,1634,0
|
|
20231006,155600,32851377,1634,1634,1634,1634,0
|
|
20231006,155500,32851377,1634,1634,1634,1634,0
|
|
20231006,155400,32851377,1634,1634,1634,1634,0
|
|
20231006,155300,32851377,1634,1634,1634,1634,0
|
|
20231006,155200,32851377,1634,1634,1634,1634,0
|
|
20231006,155100,32851377,1634,1634,1634,1634,0
|
|
20231006,155000,32851377,1634,1634,1634,1634,0
|
|
20231006,154900,32851377,1634,1634,1634,1634,0
|
|
20231006,154800,32851377,1634,1634,1634,1634,0
|
|
20231006,154700,32851377,1634,1634,1634,1634,0
|
|
20231006,154600,32851377,1634,1634,1634,1634,326
|
|
20231006,154500,32851377,1634,1634,1634,1634,0
|
|
20231006,154400,32851377,1634,1634,1634,1634,0
|
|
20231006,154300,32851377,1634,1634,1634,1634,0
|
|
20231006,154200,32851377,1634,1634,1634,1634,0
|
|
20231006,154100,32851377,1634,1634,1634,1634,0
|
|
20231006,154000,32851377,1634,1634,1634,1634,0
|
|
20231006,153900,32851377,1634,1634,1634,1634,0
|
|
20231006,153800,32851377,1634,1634,1634,1634,0
|
|
20231006,153700,32851377,1634,1634,1634,1634,0
|
|
20231006,153600,32851377,1634,1634,1634,1634,0
|
|
20231006,153500,32851377,1634,1634,1634,1634,0
|
|
20231006,153400,32851377,1634,1634,1634,1634,0
|
|
20231006,153300,32851377,1634,1634,1634,1634,0
|
|
20231006,153200,32851377,1634,1634,1634,1634,0
|
|
20231006,153100,32851377,1634,1634,1634,1634,0
|
|
20231006,153000,32851377,1634,1634,1634,1634,326
|
|
20231006,152900,32318693,1624,1624,1624,1624,0
|
|
20231006,152800,32318693,1624,1624,1624,1624,0
|
|
20231006,152700,32318693,1624,1624,1624,1624,0
|
|
20231006,152600,32318693,1624,1624,1624,1624,0
|
|
20231006,152500,32318693,1624,1624,1624,1624,0
|
|
20231006,152400,32318693,1624,1624,1624,1624,0
|
|
20231006,152300,32318693,1624,1624,1624,1624,0
|
|
20231006,152200,32318693,1624,1624,1624,1624,0
|
|
20231006,152100,32318693,1624,1624,1624,1624,0
|
|
20231006,152000,32318693,1624,1624,1624,1624,0
|
|
20231006,151900,32318693,1624,1624,1624,1624,1
|
|
20231006,151800,32317069,1618,1618,1618,1618,0
|
|
20231006,151700,32317069,1618,1618,1624,1618,16
|
|
20231006,151600,32291110,1618,1618,1618,1618,0
|
|
20231006,151500,32291110,1618,1620,1621,1618,148
|
|
20231006,151400,32051338,1618,1618,1618,1618,0
|
|
20231006,151300,32051338,1618,1618,1618,1618,2
|
|
20231006,151200,32048102,1620,1618,1620,1618,71
|
|
20231006,151100,31933084,1618,1618,1618,1618,1
|
|
20231006,151000,31931466,1618,1618,1618,1618,8
|
|
20231006,150900,31918522,1620,1618,1620,1618,51
|
|
20231006,150800,31835904,1618,1618,1618,1618,1
|
|
20231006,150700,31834286,1617,1617,1617,1617,1
|
|
20231006,150600,31832669,1617,1617,1617,1617,1
|
|
20231006,150500,31831052,1617,1617,1617,1617,2
|
|
20231006,150400,31827818,1617,1617,1617,1617,0
|
|
20231006,150300,31827818,1617,1617,1617,1617,2
|
|
20231006,150200,31824584,1617,1617,1617,1617,1
|
|
20231006,150100,31822967,1617,1617,1617,1617,1
|
|
20231006,150000,31821350,1617,1617,1617,1617,1
|
|
20231006,145900,31819733,1617,1617,1617,1617,1
|
|
20231006,145800,31818116,1618,1618,1618,1618,2
|
|
20231006,145700,31814880,1618,1618,1618,1618,512
|
|
20231006,145600,30986464,1618,1618,1618,1618,2
|
|
20231006,145500,30983228,1618,1618,1618,1618,0
|
|
20231006,145400,30983228,1618,1618,1618,1618,3
|
|
20231006,145300,30978374,1618,1618,1618,1618,0
|
|
20231006,145200,30978374,1618,1618,1618,1618,2
|
|
20231006,145100,30975138,1618,1618,1618,1618,1
|
|
20231006,145000,30973520,1618,1618,1618,1618,1
|
|
20231006,144900,30971902,1618,1618,1618,1618,1
|
|
20231006,144800,30970284,1618,1618,1618,1618,1
|
|
20231006,144700,30968666,1618,1618,1618,1618,1
|
|
20231006,144600,30967048,1618,1618,1618,1618,1
|
|
20231006,144500,30965430,1618,1618,1620,1618,112
|
|
20231006,144400,30783994,1618,1618,1618,1618,1
|
|
20231006,144300,30782376,1618,1618,1618,1618,1
|
|
20231006,144200,30780758,1619,1619,1619,1619,1
|
|
20231006,144100,30779139,1619,1619,1619,1619,1
|
|
20231006,144000,30777520,1619,1619,1619,1619,1
|
|
20231006,143900,30775901,1619,1619,1619,1619,1
|
|
20231006,143800,30774282,1619,1619,1619,1619,1
|
|
20231006,143700,30772663,1619,1619,1619,1619,2
|
|
20231006,143600,30769425,1618,1618,1618,1618,0
|
|
20231006,143500,30769425,1618,1618,1618,1618,2
|
|
20231006,143400,30766189,1619,1619,1619,1619,0
|
|
20231006,143300,30766189,1619,1619,1619,1619,2
|
|
20231006,143200,30762951,1619,1619,1619,1619,0
|
|
20231006,143100,30762951,1619,1619,1619,1619,2
|
|
20231006,143000,30759713,1619,1619,1619,1619,0
|
|
20231006,142900,30759713,1619,1619,1619,1619,2
|
|
20231006,142800,30756475,1620,1616,1620,1616,646
|
|
20231006,142700,29712034,1616,1616,1616,1616,0
|
|
20231006,142600,29712034,1616,1616,1616,1616,2
|
|
20231006,142500,29708802,1616,1613,1616,1613,487
|
|
20231006,142400,28922510,1612,1612,1612,1612,2
|
|
20231006,142300,28919286,1612,1612,1612,1612,0
|
|
20231006,142200,28919286,1612,1612,1612,1612,2
|
|
20231006,142100,28916062,1612,1612,1612,1612,1
|
|
20231006,142000,28914450,1612,1612,1612,1612,1
|
|
20231006,141900,28912838,1612,1612,1612,1612,1
|
|
20231006,141800,28911226,1612,1609,1612,1609,25
|
|
20231006,141700,28870937,1609,1605,1609,1605,920
|
|
20231006,141600,27390861,1605,1605,1605,1605,2
|
|
20231006,141500,27387651,1605,1605,1605,1605,1
|
|
20231006,141400,27386046,1605,1605,1605,1605,2
|
|
20231006,141300,27382836,1605,1605,1605,1605,0
|
|
20231006,141200,27382836,1605,1605,1605,1605,2
|
|
20231006,141100,27379626,1605,1605,1605,1605,1
|
|
20231006,141000,27378021,1605,1605,1605,1605,1
|
|
20231006,140900,27376416,1605,1605,1605,1605,1
|
|
20231006,140800,27374811,1605,1605,1605,1605,1
|
|
20231006,140700,27373206,1605,1605,1605,1605,2
|
|
20231006,140600,27369996,1605,1605,1605,1605,1
|
|
20231006,140500,27368391,1605,1602,1605,1602,142
|
|
20231006,140400,27140487,1602,1602,1602,1602,0
|
|
20231006,140300,27140487,1602,1602,1602,1602,2
|
|
20231006,140200,27137283,1602,1602,1602,1602,0
|
|
20231006,140100,27137283,1602,1602,1602,1602,2
|
|
20231006,140000,27134079,1602,1602,1602,1602,1
|
|
20231006,135900,27132477,1602,1602,1602,1602,1
|
|
20231006,135800,27130875,1602,1602,1602,1602,1
|
|
20231006,135700,27129273,1602,1602,1602,1602,2
|
|
20231006,135600,27126069,1602,1602,1602,1602,1
|
|
20231006,135500,27124467,1602,1602,1602,1602,1
|
|
20231006,135400,27122865,1602,1602,1602,1602,2
|
|
20231006,135300,27119661,1602,1602,1602,1602,1
|
|
20231006,135200,27118059,1602,1602,1602,1602,1
|
|
20231006,135100,27116457,1602,1602,1602,1602,1
|
|
20231006,135000,27114855,1602,1602,1602,1602,1
|
|
20231006,134900,27113253,1602,1603,1603,1602,901
|
|
20231006,134800,25669842,1603,1603,1603,1603,2
|
|
20231006,134700,25666636,1603,1603,1603,1603,1
|
|
20231006,134600,25665033,1603,1603,1603,1603,2
|
|
20231006,134500,25661827,1603,1603,1603,1603,0
|
|
20231006,134400,25661827,1603,1603,1603,1603,2
|
|
20231006,134300,25658621,1603,1603,1603,1603,0
|
|
20231006,134200,25658621,1603,1603,1603,1603,2
|
|
20231006,134100,25655415,1603,1603,1603,1603,0
|
|
20231006,134000,25655415,1603,1603,1603,1603,2
|
|
20231006,133900,25652209,1605,1603,1605,1603,261
|
|
20231006,133800,25233310,1603,1603,1603,1603,2
|
|
20231006,133700,25230104,1603,1603,1603,1603,2
|
|
20231006,133600,25226898,1603,1603,1603,1603,0
|
|
20231006,133500,25226898,1603,1603,1603,1603,2
|
|
20231006,133400,25223692,1603,1603,1603,1603,0
|
|
20231006,133300,25223692,1603,1603,1603,1603,2
|
|
20231006,133200,25220486,1603,1603,1603,1603,0
|
|
20231006,133100,25220486,1603,1603,1603,1603,2
|
|
20231006,133000,25217280,1603,1603,1603,1603,1
|
|
20231006,132900,25215677,1603,1603,1603,1603,2
|
|
20231006,132800,25212471,1603,1603,1603,1603,1
|
|
20231006,132700,25210868,1603,1603,1603,1603,1
|
|
20231006,132600,25209265,1603,1603,1603,1603,1
|
|
20231006,132500,25207662,1603,1603,1603,1603,1
|
|
20231006,132400,25206059,1603,1603,1603,1603,1
|
|
20231006,132300,25204456,1603,1603,1603,1603,2
|
|
20231006,132200,25201250,1603,1603,1603,1603,0
|
|
20231006,132100,25201250,1603,1603,1603,1603,2
|
|
20231006,132000,25198044,1603,1603,1603,1603,2
|
|
20231006,131900,25194838,1603,1603,1603,1603,1
|
|
20231006,131800,25193235,1603,1603,1603,1603,1
|
|
20231006,131700,25191632,1603,1603,1603,1603,1
|
|
20231006,131600,25190029,1603,1603,1603,1603,2
|
|
20231006,131500,25186823,1603,1603,1603,1603,0
|
|
20231006,131400,25186823,1603,1603,1603,1603,2
|
|
20231006,131300,25183617,1603,1603,1603,1603,0
|
|
20231006,131200,25183617,1603,1603,1603,1603,2
|
|
20231006,131100,25180411,1603,1603,1603,1603,1
|
|
20231006,131000,25178808,1609,1603,1609,1603,4
|
|
20231006,130900,25172390,1603,1603,1603,1603,1
|
|
20231006,130800,25170787,1603,1603,1603,1603,1
|
|
20231006,130700,25169184,1603,1603,1603,1603,1
|
|
20231006,130600,25167581,1603,1603,1603,1603,1
|
|
20231006,130500,25165978,1609,1603,1609,1603,3
|
|
20231006,130400,25161163,1603,1603,1603,1603,1
|
|
20231006,130300,25159560,1603,1603,1603,1603,1
|
|
20231006,130200,25157957,1603,1603,1603,1603,2
|
|
20231006,130100,25154751,1603,1603,1603,1603,2
|
|
20231006,130000,25151545,1603,1603,1603,1603,1
|
|
20231006,125900,25149942,1603,1603,1603,1603,1
|
|
20231006,125800,25148339,1603,1603,1603,1603,1
|
|
20231006,125700,25146736,1603,1603,1603,1603,1
|
|
20231006,125600,25145133,1603,1603,1603,1603,1
|
|
20231006,125500,25143530,1603,1603,1603,1603,1
|
|
20231006,125400,25141927,1603,1603,1603,1603,1
|
|
20231006,125300,25140324,1603,1603,1603,1603,2
|
|
20231006,125200,25137118,1603,1603,1603,1603,1
|
|
20231006,125100,25135515,1603,1603,1603,1603,2
|
|
20231006,125000,25132309,1603,1603,1603,1603,0
|
|
20231006,124900,25132309,1603,1603,1603,1603,2
|
|
20231006,124800,25129103,1603,1603,1603,1603,0
|
|
20231006,124700,25129103,1603,1603,1603,1603,2
|
|
20231006,124600,25125897,1603,1603,1603,1603,1
|
|
20231006,124500,25124294,1603,1603,1603,1603,1
|
|
20231006,124400,25122691,1603,1603,1603,1603,2
|
|
20231006,124300,25119485,1603,1603,1603,1603,1
|
|
20231006,124200,25117882,1603,1603,1603,1603,2
|
|
20231006,124100,25114676,1603,1603,1603,1603,0
|
|
20231006,124000,25114676,1603,1603,1603,1603,2
|
|
20231006,123900,25111470,1603,1603,1603,1603,1
|
|
20231006,123800,25109867,1603,1603,1603,1603,1
|
|
20231006,123700,25108264,1603,1603,1603,1603,1
|
|
20231006,123600,25106661,1603,1603,1603,1603,1
|
|
20231006,123500,25105058,1603,1603,1603,1603,1
|
|
20231006,123400,25103455,1603,1603,1603,1603,2
|
|
20231006,123300,25100249,1603,1603,1603,1603,1
|
|
20231006,123200,25098646,1603,1603,1603,1603,2
|
|
20231006,123100,25095440,1603,1603,1603,1603,0
|
|
20231006,123000,25095440,1603,1603,1603,1603,2
|
|
20231006,122900,25092234,1603,1603,1603,1603,0
|
|
20231006,122800,25092234,1603,1603,1603,1603,2
|
|
20231006,122700,25089028,1603,1603,1603,1603,1
|
|
20231006,122600,25087425,1603,1603,1603,1603,1
|
|
20231006,122500,25085822,1610,1603,1610,1603,482
|
|
20231006,122400,24310439,1603,1603,1603,1603,1
|
|
20231006,122300,24308836,1603,1603,1603,1603,2
|
|
20231006,122200,24305630,1603,1603,1603,1603,0
|
|
20231006,122100,24305630,1603,1603,1603,1603,2
|
|
20231006,122000,24302424,1603,1603,1603,1603,0
|
|
20231006,121900,24302424,1603,1603,1603,1603,2
|
|
20231006,121800,24299218,1603,1604,1605,1603,7
|
|
20231006,121700,24287988,1603,1603,1603,1603,1
|
|
20231006,121600,24286385,1603,1603,1603,1603,6
|
|
20231006,121500,24276767,1603,1603,1603,1603,2
|
|
20231006,121400,24273561,1603,1603,1603,1603,1
|
|
20231006,121300,24271958,1603,1603,1603,1603,1
|
|
20231006,121200,24270355,1603,1603,1603,1603,1
|
|
20231006,121100,24268752,1603,1602,1604,1602,22
|
|
20231006,121000,24233484,1602,1602,1602,1602,1
|
|
20231006,120900,24231882,1602,1602,1602,1602,1
|
|
20231006,120800,24230280,1602,1602,1602,1602,1
|
|
20231006,120700,24228678,1602,1602,1602,1602,1
|
|
20231006,120600,24227076,1602,1602,1602,1602,2
|
|
20231006,120500,24223872,1602,1602,1602,1602,3
|
|
20231006,120400,24219066,1602,1602,1602,1602,752
|
|
20231006,120300,23014362,1602,1600,1602,1600,1543
|
|
20231006,120200,20542478,1602,1600,1602,1600,4
|
|
20231006,120100,20536074,1602,1600,1602,1600,110
|
|
20231006,120000,20360061,1600,1600,1600,1600,2
|
|
20231006,115900,20356861,1600,1600,1600,1600,100
|
|
20231006,115800,20196861,1600,1594,1600,1594,13
|
|
20231006,115700,20176077,1594,1594,1594,1594,1
|
|
20231006,115600,20174483,1594,1594,1594,1594,2
|
|
20231006,115500,20171295,1593,1593,1593,1593,1
|
|
20231006,115400,20169702,1593,1593,1593,1593,1
|
|
20231006,115300,20168109,1593,1593,1593,1593,2
|
|
20231006,115200,20164923,1593,1593,1593,1593,0
|
|
20231006,115100,20164923,1593,1593,1593,1593,2
|
|
20231006,115000,20161737,1593,1593,1593,1593,0
|
|
20231006,114900,20161737,1593,1593,1593,1593,2
|
|
20231006,114800,20158551,1593,1593,1593,1593,1
|
|
20231006,114700,20156958,1593,1593,1593,1593,2
|
|
20231006,114600,20153772,1593,1593,1593,1593,1
|
|
20231006,114500,20152179,1593,1593,1593,1593,1
|
|
20231006,114400,20150586,1593,1593,1593,1593,1
|
|
20231006,114300,20148993,1593,1593,1593,1593,1
|
|
20231006,114200,20147400,1593,1593,1593,1593,1
|
|
20231006,114100,20145807,1593,1593,1593,1593,2
|
|
20231006,114000,20142621,1593,1593,1593,1593,0
|
|
20231006,113900,20142621,1593,1593,1593,1593,2
|
|
20231006,113800,20139435,1593,1593,1593,1593,1
|
|
20231006,113700,20137842,1593,1593,1593,1593,2
|
|
20231006,113600,20134656,1593,1593,1593,1593,1
|
|
20231006,113500,20133063,1593,1593,1593,1593,1
|
|
20231006,113400,20131470,1593,1593,1593,1593,2
|
|
20231006,113300,20128284,1593,1593,1593,1593,0
|
|
20231006,113200,20128284,1593,1593,1593,1593,2
|
|
20231006,113100,20125098,1593,1593,1593,1593,0
|
|
20231006,113000,20125098,1593,1593,1593,1593,2
|
|
20231006,112900,20121912,1593,1593,1593,1593,1
|
|
20231006,112800,20120319,1593,1593,1593,1593,2
|
|
20231006,112700,20117133,1593,1593,1593,1593,1
|
|
20231006,112600,20115540,1593,1593,1593,1593,1
|
|
20231006,112500,20113947,1593,1593,1593,1593,1
|
|
20231006,112400,20112354,1591,1591,1591,1591,1
|
|
20231006,112300,20110763,1591,1591,1591,1591,1
|
|
20231006,112200,20109172,1591,1591,1591,1591,1
|
|
20231006,112100,20107581,1591,1591,1591,1591,1
|
|
20231006,112000,20105990,1591,1591,1591,1591,102
|
|
20231006,111900,19943708,1591,1591,1591,1591,2
|
|
20231006,111800,19940526,1591,1591,1591,1591,1
|
|
20231006,111700,19938935,1591,1591,1591,1591,1
|
|
20231006,111600,19937344,1591,1591,1591,1591,1
|
|
20231006,111500,19935753,1591,1591,1591,1591,1
|
|
20231006,111400,19934162,1591,1591,1591,1591,1
|
|
20231006,111300,19932571,1591,1591,1591,1591,1
|
|
20231006,111200,19930980,1591,1591,1591,1591,1
|
|
20231006,111100,19929389,1591,1591,1591,1591,2
|
|
20231006,111000,19926207,1591,1591,1591,1591,1
|
|
20231006,110900,19924616,1591,1591,1591,1591,15
|
|
20231006,110800,19900751,1591,1591,1591,1591,0
|
|
20231006,110700,19900751,1591,1591,1591,1591,2
|
|
20231006,110600,19897569,1591,1591,1591,1591,0
|
|
20231006,110500,19897569,1591,1591,1591,1591,2
|
|
20231006,110400,19894387,1591,1591,1591,1591,1
|
|
20231006,110300,19892796,1591,1591,1591,1591,1
|
|
20231006,110200,19891205,1591,1591,1591,1591,1
|
|
20231006,110100,19889614,1591,1591,1591,1591,2
|
|
20231006,110000,19886432,1591,1591,1591,1591,2
|
|
20231006,105900,19883250,1591,1591,1591,1591,0
|
|
20231006,105800,19883250,1591,1591,1591,1591,2
|
|
20231006,105700,19880068,1591,1591,1591,1591,1
|
|
20231006,105600,19878477,1591,1591,1591,1591,1
|
|
20231006,105500,19876886,1591,1591,1591,1591,1
|
|
20231006,105400,19875295,1591,1591,1591,1591,1
|
|
20231006,105300,19873704,1591,1591,1591,1591,1
|
|
20231006,105200,19872113,1591,1591,1591,1591,2
|
|
20231006,105100,19868931,1591,1591,1591,1591,1
|
|
20231006,105000,19867340,1591,1591,1591,1591,2
|
|
20231006,104900,19864158,1602,1602,1602,1602,4
|
|
20231006,104800,19857750,1586,1586,1586,1586,2
|
|
20231006,104700,19854578,1586,1586,1586,1586,0
|
|
20231006,104600,19854578,1586,1586,1586,1586,2
|
|
20231006,104500,19851406,1586,1586,1586,1586,0
|
|
20231006,104400,19851406,1586,1586,1586,1586,2
|
|
20231006,104300,19848234,1600,1586,1600,1586,1877
|
|
20231006,104200,16847211,1586,1586,1586,1586,1
|
|
20231006,104100,16845625,1586,1586,1586,1586,2
|
|
20231006,104000,16842453,1586,1586,1586,1586,0
|
|
20231006,103900,16842453,1586,1586,1586,1586,198
|
|
20231006,103800,16528425,1586,1588,1588,1586,4173
|
|
20231006,103700,9908600,1588,1588,1588,1588,2
|
|
20231006,103600,9905424,1587,1588,1588,1587,1001
|
|
20231006,103500,8316792,1588,1588,1588,1588,1
|
|
20231006,103400,8315204,1588,1588,1588,1588,1
|
|
20231006,103300,8313616,1588,1588,1588,1588,2
|
|
20231006,103200,8310440,1588,1588,1588,1588,1
|
|
20231006,103100,8308852,1588,1588,1588,1588,1
|
|
20231006,103000,8307264,1588,1588,1588,1588,1
|
|
20231006,102900,8305676,1588,1588,1588,1588,1
|
|
20231006,102800,8304088,1588,1588,1588,1588,501
|
|
20231006,102700,7508500,1588,1588,1594,1588,12
|
|
20231006,102600,7489384,1588,1588,1588,1588,1
|
|
20231006,102500,7487796,1588,1588,1588,1588,1
|
|
20231006,102400,7486208,1589,1589,1589,1589,2
|
|
20231006,102300,7483030,1589,1589,1589,1589,1
|
|
20231006,102200,7481441,1589,1589,1589,1589,1
|
|
20231006,102100,7479852,1589,1589,1589,1589,1
|
|
20231006,102000,7478263,1589,1589,1589,1589,2
|
|
20231006,101900,7475085,1589,1589,1589,1589,0
|
|
20231006,101800,7475085,1589,1588,1594,1588,95
|
|
20231006,101700,7323882,1588,1594,1594,1588,48
|
|
20231006,101600,7247490,1587,1587,1587,1587,2
|
|
20231006,101500,7244316,1587,1587,1587,1587,1
|
|
20231006,101400,7242729,1587,1587,1587,1587,2
|
|
20231006,101300,7239555,1587,1587,1587,1587,1
|
|
20231006,101200,7237968,1587,1587,1587,1587,1
|
|
20231006,101100,7236381,1587,1587,1587,1587,1
|
|
20231006,101000,7234794,1587,1587,1587,1587,1
|
|
20231006,100900,7233207,1587,1587,1587,1587,2
|
|
20231006,100800,7230033,1587,1587,1587,1587,0
|
|
20231006,100700,7230033,1587,1587,1587,1587,2
|
|
20231006,100600,7226859,1587,1587,1587,1587,1
|
|
20231006,100500,7225272,1587,1587,1587,1587,2
|
|
20231006,100400,7222098,1587,1587,1587,1587,1
|
|
20231006,100300,7220511,1587,1587,1587,1587,30
|
|
20231006,100200,7172901,1587,1587,1587,1587,1
|
|
20231006,100100,7171314,1587,1587,1587,1587,1
|
|
20231006,100000,7169727,1587,1587,1587,1587,1
|
|
20231006,095900,7168140,1587,1587,1587,1587,2
|
|
20231006,095800,7164966,1587,1587,1587,1587,0
|
|
20231006,095700,7164966,1587,1587,1587,1587,2
|
|
20231006,095600,7161792,1587,1587,1587,1587,1
|
|
20231006,095500,7160205,1587,1587,1587,1587,2
|
|
20231006,095400,7157031,1587,1587,1587,1587,0
|
|
20231006,095300,7157031,1587,1593,1593,1587,4
|
|
20231006,095200,7150672,1594,1587,1594,1587,503
|
|
20231006,095100,6348897,1595,1595,1595,1595,22
|
|
20231006,095000,6313807,1587,1587,1587,1587,2
|
|
20231006,094900,6310633,1595,1595,1595,1595,1
|
|
20231006,094800,6309038,1587,1587,1595,1587,3
|
|
20231006,094700,6304269,1587,1587,1587,1587,1
|
|
20231006,094600,6302682,1587,1587,1587,1587,2
|
|
20231006,094500,6299508,1587,1587,1587,1587,0
|
|
20231006,094400,6299508,1587,1587,1587,1587,2
|
|
20231006,094300,6296334,1587,1587,1587,1587,1
|
|
20231006,094200,6294747,1595,1587,1595,1587,701
|
|
20231006,094100,5176677,1587,1587,1587,1587,1
|
|
20231006,094000,5175090,1587,1587,1587,1587,102
|
|
20231006,093900,5013216,1586,1586,1586,1586,1
|
|
20231006,093800,5011630,1586,1586,1586,1586,765
|
|
20231006,093700,3798340,1586,1586,1586,1586,241
|
|
20231006,093600,3416114,1595,1595,1595,1595,0
|
|
20231006,093500,3416114,1595,1595,1595,1595,0
|
|
20231006,093400,3416114,1595,1592,1595,1592,352
|
|
20231006,093300,2854728,1590,1590,1590,1590,1
|
|
20231006,093200,2853138,1592,1590,1592,1590,2
|
|
20231006,093100,2849956,1590,1589,1590,1589,133
|
|
20231006,093000,2638487,1586,1586,1586,1586,1
|
|
20231006,092900,2636901,1586,1586,1586,1586,2
|
|
20231006,092800,2633729,1586,1586,1586,1586,1
|
|
20231006,092700,2632143,1586,1585,1586,1585,11
|
|
20231006,092600,2614699,1578,1578,1578,1578,0
|
|
20231006,092500,2614699,1578,1578,1578,1578,62
|
|
20231006,092400,2516863,1586,1586,1586,1586,0
|
|
20231006,092300,2516863,1586,1586,1586,1586,0
|
|
20231006,092200,2516863,1586,1586,1586,1586,0
|
|
20231006,092100,2516863,1586,1586,1586,1586,0
|
|
20231006,092000,2516863,1586,1586,1586,1586,0
|
|
20231006,091900,2516863,1586,1586,1586,1586,17
|
|
20231006,091800,2489901,1576,1576,1576,1576,0
|
|
20231006,091700,2489901,1576,1576,1576,1576,0
|
|
20231006,091600,2489901,1576,1576,1576,1576,500
|
|
20231006,091500,1701901,1586,1586,1586,1586,0
|
|
20231006,091400,1701901,1586,1586,1586,1586,0
|
|
20231006,091300,1701901,1586,1586,1586,1586,0
|
|
20231006,091200,1701901,1586,1586,1586,1586,0
|
|
20231006,091100,1701901,1586,1586,1586,1586,0
|
|
20231006,091000,1701901,1586,1586,1586,1586,0
|
|
20231006,090900,1701901,1586,1586,1586,1586,0
|
|
20231006,090800,1701901,1586,1586,1586,1575,505
|
|
20231006,090700,905783,1586,1586,1586,1586,0
|
|
20231006,090600,905783,1586,1586,1586,1586,0
|
|
20231006,090500,905783,1586,1586,1586,1586,0
|
|
20231006,090400,905783,1586,1586,1586,1586,0
|
|
20231006,090300,905783,1586,1586,1586,1586,0
|
|
20231006,090200,905783,1586,1586,1586,1577,3
|
|
20231006,090100,901034,1590,1590,1590,1590,0
|
|
20231006,090000,901034,1590,1575,1590,1575,572
|