704 lines
32 KiB
CSV
704 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,204100,29683209,1362,1362,1362,1362,434
|
|
20231012,204000,29683209,1362,1362,1362,1362,0
|
|
20231012,203900,29683209,1362,1362,1362,1362,0
|
|
20231012,203800,29683209,1362,1362,1362,1362,0
|
|
20231012,203700,29683209,1362,1362,1362,1362,0
|
|
20231012,203600,29683209,1362,1362,1362,1362,0
|
|
20231012,203500,29683209,1362,1362,1362,1362,0
|
|
20231012,203400,29683209,1362,1362,1362,1362,0
|
|
20231012,203300,29683209,1362,1362,1362,1362,0
|
|
20231012,203200,29683209,1362,1362,1362,1362,0
|
|
20231012,203100,29683209,1362,1362,1362,1362,0
|
|
20231012,203000,29683209,1362,1362,1362,1362,0
|
|
20231012,202900,29683209,1362,1362,1362,1362,0
|
|
20231012,202800,29683209,1362,1362,1362,1362,0
|
|
20231012,202700,29683209,1362,1362,1362,1362,0
|
|
20231012,202600,29683209,1362,1362,1362,1362,0
|
|
20231012,202500,29683209,1362,1362,1362,1362,0
|
|
20231012,202400,29683209,1362,1362,1362,1362,0
|
|
20231012,202300,29683209,1362,1362,1362,1362,0
|
|
20231012,202200,29683209,1362,1362,1362,1362,0
|
|
20231012,202100,29683209,1362,1362,1362,1362,0
|
|
20231012,202000,29683209,1362,1362,1362,1362,0
|
|
20231012,201900,29683209,1362,1362,1362,1362,0
|
|
20231012,201800,29683209,1362,1362,1362,1362,0
|
|
20231012,201700,29683209,1362,1362,1362,1362,0
|
|
20231012,201600,29683209,1362,1362,1362,1362,0
|
|
20231012,201500,29683209,1362,1362,1362,1362,0
|
|
20231012,201400,29683209,1362,1362,1362,1362,0
|
|
20231012,201300,29683209,1362,1362,1362,1362,0
|
|
20231012,201200,29683209,1362,1362,1362,1362,0
|
|
20231012,201100,29683209,1362,1362,1362,1362,434
|
|
20231012,201000,29683209,1362,1362,1362,1362,0
|
|
20231012,200900,29683209,1362,1362,1362,1362,0
|
|
20231012,200800,29683209,1362,1362,1362,1362,0
|
|
20231012,200700,29683209,1362,1362,1362,1362,0
|
|
20231012,200600,29683209,1362,1362,1362,1362,0
|
|
20231012,200500,29683209,1362,1362,1362,1362,0
|
|
20231012,200400,29683209,1362,1362,1362,1362,0
|
|
20231012,200300,29683209,1362,1362,1362,1362,0
|
|
20231012,200200,29683209,1362,1362,1362,1362,0
|
|
20231012,200100,29683209,1362,1362,1362,1362,0
|
|
20231012,200000,29683209,1362,1362,1362,1362,0
|
|
20231012,195900,29683209,1362,1362,1362,1362,0
|
|
20231012,195800,29683209,1362,1362,1362,1362,0
|
|
20231012,195700,29683209,1362,1362,1362,1362,0
|
|
20231012,195600,29683209,1362,1362,1362,1362,0
|
|
20231012,195500,29683209,1362,1362,1362,1362,0
|
|
20231012,195400,29683209,1362,1362,1362,1362,0
|
|
20231012,195300,29683209,1362,1362,1362,1362,0
|
|
20231012,195200,29683209,1362,1362,1362,1362,0
|
|
20231012,195100,29683209,1362,1362,1362,1362,0
|
|
20231012,195000,29683209,1362,1362,1362,1362,0
|
|
20231012,194900,29683209,1362,1362,1362,1362,0
|
|
20231012,194800,29683209,1362,1362,1362,1362,0
|
|
20231012,194700,29683209,1362,1362,1362,1362,0
|
|
20231012,194600,29683209,1362,1362,1362,1362,0
|
|
20231012,194500,29683209,1362,1362,1362,1362,0
|
|
20231012,194400,29683209,1362,1362,1362,1362,0
|
|
20231012,194300,29683209,1362,1362,1362,1362,0
|
|
20231012,194200,29683209,1362,1362,1362,1362,0
|
|
20231012,194100,29683209,1362,1362,1362,1362,434
|
|
20231012,194000,29683209,1362,1362,1362,1362,0
|
|
20231012,193900,29683209,1362,1362,1362,1362,0
|
|
20231012,193800,29683209,1362,1362,1362,1362,0
|
|
20231012,193700,29683209,1362,1362,1362,1362,0
|
|
20231012,193600,29683209,1362,1362,1362,1362,0
|
|
20231012,193500,29683209,1362,1362,1362,1362,0
|
|
20231012,193400,29683209,1362,1362,1362,1362,0
|
|
20231012,193300,29683209,1362,1362,1362,1362,0
|
|
20231012,193200,29683209,1362,1362,1362,1362,0
|
|
20231012,193100,29683209,1362,1362,1362,1362,0
|
|
20231012,193000,29683209,1362,1362,1362,1362,0
|
|
20231012,192900,29683209,1362,1362,1362,1362,0
|
|
20231012,192800,29683209,1362,1362,1362,1362,0
|
|
20231012,192700,29683209,1362,1362,1362,1362,0
|
|
20231012,192600,29683209,1362,1362,1362,1362,0
|
|
20231012,192500,29683209,1362,1362,1362,1362,0
|
|
20231012,192400,29683209,1362,1362,1362,1362,0
|
|
20231012,192300,29683209,1362,1362,1362,1362,0
|
|
20231012,192200,29683209,1362,1362,1362,1362,0
|
|
20231012,192100,29683209,1362,1362,1362,1362,0
|
|
20231012,192000,29683209,1362,1362,1362,1362,0
|
|
20231012,191900,29683209,1362,1362,1362,1362,0
|
|
20231012,191800,29683209,1362,1362,1362,1362,0
|
|
20231012,191700,29683209,1362,1362,1362,1362,0
|
|
20231012,191600,29683209,1362,1362,1362,1362,0
|
|
20231012,191500,29683209,1362,1362,1362,1362,0
|
|
20231012,191400,29683209,1362,1362,1362,1362,0
|
|
20231012,191300,29683209,1362,1362,1362,1362,0
|
|
20231012,191200,29683209,1362,1362,1362,1362,0
|
|
20231012,191100,29683209,1362,1362,1362,1362,434
|
|
20231012,191000,29683209,1362,1362,1362,1362,0
|
|
20231012,190900,29683209,1362,1362,1362,1362,0
|
|
20231012,190800,29683209,1362,1362,1362,1362,0
|
|
20231012,190700,29683209,1362,1362,1362,1362,0
|
|
20231012,190600,29683209,1362,1362,1362,1362,0
|
|
20231012,190500,29683209,1362,1362,1362,1362,0
|
|
20231012,190400,29683209,1362,1362,1362,1362,0
|
|
20231012,190300,29683209,1362,1362,1362,1362,0
|
|
20231012,190200,29683209,1362,1362,1362,1362,0
|
|
20231012,190100,29683209,1362,1362,1362,1362,0
|
|
20231012,190000,29683209,1362,1362,1362,1362,0
|
|
20231012,185900,29683209,1362,1362,1362,1362,0
|
|
20231012,185800,29683209,1362,1362,1362,1362,0
|
|
20231012,185700,29683209,1362,1362,1362,1362,0
|
|
20231012,185600,29683209,1362,1362,1362,1362,0
|
|
20231012,185500,29683209,1362,1362,1362,1362,0
|
|
20231012,185400,29683209,1362,1362,1362,1362,0
|
|
20231012,185300,29683209,1362,1362,1362,1362,0
|
|
20231012,185200,29683209,1362,1362,1362,1362,0
|
|
20231012,185100,29683209,1362,1362,1362,1362,0
|
|
20231012,185000,29683209,1362,1362,1362,1362,0
|
|
20231012,184900,29683209,1362,1362,1362,1362,0
|
|
20231012,184800,29683209,1362,1362,1362,1362,0
|
|
20231012,184700,29683209,1362,1362,1362,1362,0
|
|
20231012,184600,29683209,1362,1362,1362,1362,0
|
|
20231012,184500,29683209,1362,1362,1362,1362,0
|
|
20231012,184400,29683209,1362,1362,1362,1362,0
|
|
20231012,184300,29683209,1362,1362,1362,1362,0
|
|
20231012,184200,29683209,1362,1362,1362,1362,0
|
|
20231012,184100,29683209,1362,1362,1362,1362,434
|
|
20231012,184000,29683209,1362,1362,1362,1362,0
|
|
20231012,183900,29683209,1362,1362,1362,1362,0
|
|
20231012,183800,29683209,1362,1362,1362,1362,0
|
|
20231012,183700,29683209,1362,1362,1362,1362,0
|
|
20231012,183600,29683209,1362,1362,1362,1362,0
|
|
20231012,183500,29683209,1362,1362,1362,1362,0
|
|
20231012,183400,29683209,1362,1362,1362,1362,0
|
|
20231012,183300,29683209,1362,1362,1362,1362,0
|
|
20231012,183200,29683209,1362,1362,1362,1362,0
|
|
20231012,183100,29683209,1362,1362,1362,1362,0
|
|
20231012,183000,29683209,1362,1362,1362,1362,0
|
|
20231012,182900,29683209,1362,1362,1362,1362,0
|
|
20231012,182800,29683209,1362,1362,1362,1362,0
|
|
20231012,182700,29683209,1362,1362,1362,1362,0
|
|
20231012,182600,29683209,1362,1362,1362,1362,0
|
|
20231012,182500,29683209,1362,1362,1362,1362,0
|
|
20231012,182400,29683209,1362,1362,1362,1362,0
|
|
20231012,182300,29683209,1362,1362,1362,1362,0
|
|
20231012,182200,29683209,1362,1362,1362,1362,0
|
|
20231012,182100,29683209,1362,1362,1362,1362,0
|
|
20231012,182000,29683209,1362,1362,1362,1362,0
|
|
20231012,181900,29683209,1362,1362,1362,1362,0
|
|
20231012,181800,29683209,1362,1362,1362,1362,0
|
|
20231012,181700,29683209,1362,1362,1362,1362,0
|
|
20231012,181600,29683209,1362,1362,1362,1362,0
|
|
20231012,181500,29683209,1362,1362,1362,1362,0
|
|
20231012,181400,29683209,1362,1362,1362,1362,0
|
|
20231012,181300,29683209,1362,1362,1362,1362,0
|
|
20231012,181200,29683209,1362,1362,1362,1362,0
|
|
20231012,181100,29683209,1362,1362,1362,1362,434
|
|
20231012,181000,29683209,1362,1362,1362,1362,0
|
|
20231012,180900,29683209,1362,1362,1362,1362,0
|
|
20231012,180800,29683209,1362,1362,1362,1362,0
|
|
20231012,180700,29683209,1362,1362,1362,1362,0
|
|
20231012,180600,29683209,1362,1362,1362,1362,0
|
|
20231012,180500,29683209,1362,1362,1362,1362,0
|
|
20231012,180400,29683209,1362,1362,1362,1362,0
|
|
20231012,180300,29683209,1362,1362,1362,1362,0
|
|
20231012,180200,29683209,1362,1362,1362,1362,0
|
|
20231012,180100,29683209,1362,1362,1362,1362,0
|
|
20231012,180000,29683209,1362,1362,1362,1362,0
|
|
20231012,175900,29683209,1362,1362,1362,1362,0
|
|
20231012,175800,29683209,1362,1362,1362,1362,0
|
|
20231012,175700,29683209,1362,1362,1362,1362,0
|
|
20231012,175600,29683209,1362,1362,1362,1362,0
|
|
20231012,175500,29683209,1362,1362,1362,1362,0
|
|
20231012,175400,29683209,1362,1362,1362,1362,0
|
|
20231012,175300,29683209,1362,1362,1362,1362,0
|
|
20231012,175200,29683209,1362,1362,1362,1362,0
|
|
20231012,175100,29683209,1362,1362,1362,1362,0
|
|
20231012,175000,29683209,1362,1362,1362,1362,0
|
|
20231012,174900,29683209,1362,1362,1362,1362,0
|
|
20231012,174800,29683209,1362,1362,1362,1362,0
|
|
20231012,174700,29683209,1362,1362,1362,1362,0
|
|
20231012,174600,29683209,1362,1362,1362,1362,0
|
|
20231012,174500,29683209,1362,1362,1362,1362,0
|
|
20231012,174400,29683209,1362,1362,1362,1362,0
|
|
20231012,174300,29683209,1362,1362,1362,1362,0
|
|
20231012,174200,29683209,1362,1362,1362,1362,0
|
|
20231012,174100,29683209,1362,1362,1362,1362,434
|
|
20231012,174000,29683209,1362,1362,1362,1362,0
|
|
20231012,173900,29683209,1362,1362,1362,1362,0
|
|
20231012,173800,29683209,1362,1362,1362,1362,0
|
|
20231012,173700,29683209,1362,1362,1362,1362,0
|
|
20231012,173600,29683209,1362,1362,1362,1362,0
|
|
20231012,173500,29683209,1362,1362,1362,1362,0
|
|
20231012,173400,29683209,1362,1362,1362,1362,0
|
|
20231012,173300,29683209,1362,1362,1362,1362,0
|
|
20231012,173200,29683209,1362,1362,1362,1362,0
|
|
20231012,173100,29683209,1362,1362,1362,1362,0
|
|
20231012,173000,29683209,1362,1362,1362,1362,0
|
|
20231012,172900,29683209,1362,1362,1362,1362,0
|
|
20231012,172800,29683209,1362,1362,1362,1362,0
|
|
20231012,172700,29683209,1362,1362,1362,1362,0
|
|
20231012,172600,29683209,1362,1362,1362,1362,0
|
|
20231012,172500,29683209,1362,1362,1362,1362,0
|
|
20231012,172400,29683209,1362,1362,1362,1362,0
|
|
20231012,172300,29683209,1362,1362,1362,1362,0
|
|
20231012,172200,29683209,1362,1362,1362,1362,0
|
|
20231012,172100,29683209,1362,1362,1362,1362,0
|
|
20231012,172000,29683209,1362,1362,1362,1362,0
|
|
20231012,171900,29683209,1362,1362,1362,1362,0
|
|
20231012,171800,29683209,1362,1362,1362,1362,0
|
|
20231012,171700,29683209,1362,1362,1362,1362,0
|
|
20231012,171600,29683209,1362,1362,1362,1362,0
|
|
20231012,171500,29683209,1362,1362,1362,1362,0
|
|
20231012,171400,29683209,1362,1362,1362,1362,0
|
|
20231012,171300,29683209,1362,1362,1362,1362,0
|
|
20231012,171200,29683209,1362,1362,1362,1362,0
|
|
20231012,171100,29683209,1362,1362,1362,1362,434
|
|
20231012,171000,29683209,1362,1362,1362,1362,0
|
|
20231012,170900,29683209,1362,1362,1362,1362,0
|
|
20231012,170800,29683209,1362,1362,1362,1362,0
|
|
20231012,170700,29683209,1362,1362,1362,1362,0
|
|
20231012,170600,29683209,1362,1362,1362,1362,0
|
|
20231012,170500,29683209,1362,1362,1362,1362,0
|
|
20231012,170400,29683209,1362,1362,1362,1362,0
|
|
20231012,170300,29683209,1362,1362,1362,1362,0
|
|
20231012,170200,29683209,1362,1362,1362,1362,0
|
|
20231012,170100,29683209,1362,1362,1362,1362,0
|
|
20231012,170000,29683209,1362,1362,1362,1362,0
|
|
20231012,165900,29683209,1362,1362,1362,1362,0
|
|
20231012,165800,29683209,1362,1362,1362,1362,0
|
|
20231012,165700,29683209,1362,1362,1362,1362,0
|
|
20231012,165600,29683209,1362,1362,1362,1362,0
|
|
20231012,165500,29683209,1362,1362,1362,1362,0
|
|
20231012,165400,29683209,1362,1362,1362,1362,0
|
|
20231012,165300,29683209,1362,1362,1362,1362,0
|
|
20231012,165200,29683209,1362,1362,1362,1362,0
|
|
20231012,165100,29683209,1362,1362,1362,1362,0
|
|
20231012,165000,29683209,1362,1362,1362,1362,0
|
|
20231012,164900,29683209,1362,1362,1362,1362,0
|
|
20231012,164800,29683209,1362,1362,1362,1362,0
|
|
20231012,164700,29683209,1362,1362,1362,1362,0
|
|
20231012,164600,29683209,1362,1362,1362,1362,0
|
|
20231012,164500,29683209,1362,1362,1362,1362,0
|
|
20231012,164400,29683209,1362,1362,1362,1362,0
|
|
20231012,164300,29683209,1362,1362,1362,1362,0
|
|
20231012,164200,29683209,1362,1362,1362,1362,0
|
|
20231012,164100,29683209,1362,1362,1362,1362,434
|
|
20231012,164000,29683209,1362,1362,1362,1362,0
|
|
20231012,163900,29683209,1362,1362,1362,1362,0
|
|
20231012,163800,29683209,1362,1362,1362,1362,0
|
|
20231012,163700,29683209,1362,1362,1362,1362,0
|
|
20231012,163600,29683209,1362,1362,1362,1362,0
|
|
20231012,163500,29683209,1362,1362,1362,1362,0
|
|
20231012,163400,29683209,1362,1362,1362,1362,0
|
|
20231012,163300,29683209,1362,1362,1362,1362,0
|
|
20231012,163200,29683209,1362,1362,1362,1362,0
|
|
20231012,163100,29683209,1362,1362,1362,1362,0
|
|
20231012,163000,29683209,1362,1362,1362,1362,0
|
|
20231012,162900,29683209,1362,1362,1362,1362,0
|
|
20231012,162800,29683209,1362,1362,1362,1362,0
|
|
20231012,162700,29683209,1362,1362,1362,1362,0
|
|
20231012,162600,29683209,1362,1362,1362,1362,0
|
|
20231012,162500,29683209,1362,1362,1362,1362,0
|
|
20231012,162400,29683209,1362,1362,1362,1362,0
|
|
20231012,162300,29683209,1362,1362,1362,1362,0
|
|
20231012,162200,29683209,1362,1362,1362,1362,0
|
|
20231012,162100,29683209,1362,1362,1362,1362,0
|
|
20231012,162000,29683209,1362,1362,1362,1362,0
|
|
20231012,161900,29683209,1362,1362,1362,1362,0
|
|
20231012,161800,29683209,1362,1362,1362,1362,0
|
|
20231012,161700,29683209,1362,1362,1362,1362,0
|
|
20231012,161600,29683209,1362,1362,1362,1362,0
|
|
20231012,161500,29683209,1362,1362,1362,1362,0
|
|
20231012,161400,29683209,1362,1362,1362,1362,0
|
|
20231012,161300,29683209,1362,1362,1362,1362,0
|
|
20231012,161200,29683209,1362,1362,1362,1362,0
|
|
20231012,161100,29683209,1362,1362,1362,1362,434
|
|
20231012,161000,29683209,1362,1362,1362,1362,0
|
|
20231012,160900,29683209,1362,1362,1362,1362,0
|
|
20231012,160800,29683209,1362,1362,1362,1362,0
|
|
20231012,160700,29683209,1362,1362,1362,1362,0
|
|
20231012,160600,29683209,1362,1362,1362,1362,0
|
|
20231012,160500,29683209,1362,1362,1362,1362,0
|
|
20231012,160400,29683209,1362,1362,1362,1362,0
|
|
20231012,160300,29683209,1362,1362,1362,1362,0
|
|
20231012,160200,29683209,1362,1362,1362,1362,0
|
|
20231012,160100,29683209,1362,1362,1362,1362,0
|
|
20231012,160000,29683209,1362,1362,1362,1362,0
|
|
20231012,155900,29683209,1362,1362,1362,1362,0
|
|
20231012,155800,29683209,1362,1362,1362,1362,0
|
|
20231012,155700,29683209,1362,1362,1362,1362,0
|
|
20231012,155600,29683209,1362,1362,1362,1362,0
|
|
20231012,155500,29683209,1362,1362,1362,1362,0
|
|
20231012,155400,29683209,1362,1362,1362,1362,0
|
|
20231012,155300,29683209,1362,1362,1362,1362,0
|
|
20231012,155200,29683209,1362,1362,1362,1362,0
|
|
20231012,155100,29683209,1362,1362,1362,1362,0
|
|
20231012,155000,29683209,1362,1362,1362,1362,0
|
|
20231012,154900,29683209,1362,1362,1362,1362,0
|
|
20231012,154800,29683209,1362,1362,1362,1362,0
|
|
20231012,154700,29683209,1362,1362,1362,1362,0
|
|
20231012,154600,29683209,1362,1362,1362,1362,0
|
|
20231012,154500,29683209,1362,1362,1362,1362,0
|
|
20231012,154400,29683209,1362,1362,1362,1362,0
|
|
20231012,154300,29683209,1362,1362,1362,1362,0
|
|
20231012,154200,29683209,1362,1362,1362,1362,0
|
|
20231012,154100,29683209,1362,1362,1362,1362,434
|
|
20231012,154000,29683209,1362,1362,1362,1362,0
|
|
20231012,153900,29683209,1362,1362,1362,1362,0
|
|
20231012,153800,29683209,1362,1362,1362,1362,0
|
|
20231012,153700,29683209,1362,1362,1362,1362,0
|
|
20231012,153600,29683209,1362,1362,1362,1362,0
|
|
20231012,153500,29683209,1362,1362,1362,1362,0
|
|
20231012,153400,29683209,1362,1362,1362,1362,0
|
|
20231012,153300,29683209,1362,1362,1362,1362,0
|
|
20231012,153200,29683209,1362,1362,1362,1362,0
|
|
20231012,153100,29683209,1362,1362,1362,1362,0
|
|
20231012,153000,29683209,1362,1362,1362,1362,434
|
|
20231012,152900,29092101,1362,1362,1362,1362,0
|
|
20231012,152800,29092101,1362,1362,1362,1362,0
|
|
20231012,152700,29092101,1362,1362,1362,1362,0
|
|
20231012,152600,29092101,1362,1362,1362,1362,0
|
|
20231012,152500,29092101,1362,1362,1362,1362,0
|
|
20231012,152400,29092101,1362,1362,1362,1362,0
|
|
20231012,152300,29092101,1362,1362,1362,1362,0
|
|
20231012,152200,29092101,1362,1362,1362,1362,0
|
|
20231012,152100,29092101,1362,1362,1362,1362,0
|
|
20231012,152000,29092101,1362,1362,1362,1362,0
|
|
20231012,151900,29092101,1362,1362,1362,1362,0
|
|
20231012,151800,29092101,1362,1362,1362,1362,0
|
|
20231012,151700,29092101,1362,1362,1362,1362,0
|
|
20231012,151600,29092101,1362,1362,1362,1362,0
|
|
20231012,151500,29092101,1362,1362,1362,1362,0
|
|
20231012,151400,29092101,1362,1362,1362,1362,0
|
|
20231012,151300,29092101,1362,1362,1362,1362,0
|
|
20231012,151200,29092101,1362,1362,1362,1362,0
|
|
20231012,151100,29092101,1362,1362,1362,1362,0
|
|
20231012,151000,29092101,1362,1362,1362,1362,0
|
|
20231012,150900,29092101,1362,1362,1362,1362,0
|
|
20231012,150800,29092101,1362,1362,1362,1362,0
|
|
20231012,150700,29092101,1362,1362,1362,1362,0
|
|
20231012,150600,29092101,1362,1362,1362,1362,0
|
|
20231012,150500,29092101,1362,1362,1362,1362,0
|
|
20231012,150400,29092101,1362,1362,1362,1362,0
|
|
20231012,150300,29092101,1362,1362,1362,1362,0
|
|
20231012,150200,29092101,1362,1362,1362,1362,152
|
|
20231012,150100,28885077,1362,1362,1362,1362,0
|
|
20231012,150000,28885077,1362,1362,1362,1362,0
|
|
20231012,145900,28885077,1362,1362,1362,1362,0
|
|
20231012,145800,28885077,1362,1362,1362,1362,0
|
|
20231012,145700,28885077,1362,1362,1362,1362,80
|
|
20231012,145600,28776117,1362,1362,1362,1362,0
|
|
20231012,145500,28776117,1362,1362,1362,1362,0
|
|
20231012,145400,28776117,1362,1362,1362,1362,0
|
|
20231012,145300,28776117,1362,1362,1362,1362,152
|
|
20231012,145200,28569093,1362,1362,1362,1362,0
|
|
20231012,145100,28569093,1362,1362,1362,1362,0
|
|
20231012,145000,28569093,1362,1362,1362,1362,0
|
|
20231012,144900,28569093,1362,1362,1362,1362,0
|
|
20231012,144800,28569093,1362,1362,1362,1362,54
|
|
20231012,144700,28495545,1363,1363,1363,1363,0
|
|
20231012,144600,28495545,1363,1363,1363,1363,0
|
|
20231012,144500,28495545,1363,1363,1363,1363,0
|
|
20231012,144400,28495545,1363,1364,1364,1363,162
|
|
20231012,144300,28274587,1364,1364,1364,1364,0
|
|
20231012,144200,28274587,1364,1364,1364,1364,0
|
|
20231012,144100,28274587,1364,1364,1364,1364,0
|
|
20231012,144000,28274587,1364,1364,1364,1364,0
|
|
20231012,143900,28274587,1364,1364,1364,1364,0
|
|
20231012,143800,28274587,1364,1364,1364,1364,1
|
|
20231012,143700,28273223,1363,1363,1363,1363,10
|
|
20231012,143600,28259593,1362,1362,1362,1362,178
|
|
20231012,143500,28017157,1362,1360,1362,1360,152
|
|
20231012,143400,27810215,1358,1359,1359,1358,480
|
|
20231012,143300,27158374,1360,1360,1360,1360,0
|
|
20231012,143200,27158374,1360,1360,1360,1360,0
|
|
20231012,143100,27158374,1360,1360,1360,1360,0
|
|
20231012,143000,27158374,1360,1360,1360,1360,0
|
|
20231012,142900,27158374,1360,1360,1360,1360,0
|
|
20231012,142800,27158374,1360,1360,1360,1360,0
|
|
20231012,142700,27158374,1360,1360,1360,1360,0
|
|
20231012,142600,27158374,1360,1360,1360,1360,152
|
|
20231012,142500,26951654,1359,1359,1359,1359,0
|
|
20231012,142400,26951654,1359,1359,1359,1359,0
|
|
20231012,142300,26951654,1359,1359,1359,1359,0
|
|
20231012,142200,26951654,1359,1359,1359,1359,0
|
|
20231012,142100,26951654,1359,1359,1359,1359,0
|
|
20231012,142000,26951654,1359,1359,1359,1359,9
|
|
20231012,141900,26939423,1360,1360,1360,1360,0
|
|
20231012,141800,26939423,1360,1360,1360,1360,0
|
|
20231012,141700,26939423,1360,1360,1360,1360,152
|
|
20231012,141600,26732703,1360,1360,1360,1360,0
|
|
20231012,141500,26732703,1360,1360,1360,1360,0
|
|
20231012,141400,26732703,1360,1360,1360,1360,0
|
|
20231012,141300,26732703,1360,1360,1360,1360,0
|
|
20231012,141200,26732703,1360,1360,1360,1360,0
|
|
20231012,141100,26732703,1360,1360,1360,1360,0
|
|
20231012,141000,26732703,1360,1360,1360,1360,5
|
|
20231012,140900,26725903,1360,1360,1360,1360,0
|
|
20231012,140800,26725903,1360,1359,1360,1359,152
|
|
20231012,140700,26519214,1360,1360,1360,1360,0
|
|
20231012,140600,26519214,1360,1360,1360,1360,0
|
|
20231012,140500,26519214,1360,1360,1360,1360,0
|
|
20231012,140400,26519214,1360,1360,1360,1360,0
|
|
20231012,140300,26519214,1360,1360,1360,1360,0
|
|
20231012,140200,26519214,1360,1360,1360,1360,0
|
|
20231012,140100,26519214,1360,1360,1360,1360,0
|
|
20231012,140000,26519214,1360,1360,1360,1360,0
|
|
20231012,135900,26519214,1360,1358,1360,1358,929
|
|
20231012,135800,25257428,1359,1359,1359,1359,0
|
|
20231012,135700,25257428,1359,1359,1359,1359,0
|
|
20231012,135600,25257428,1359,1359,1359,1359,0
|
|
20231012,135500,25257428,1359,1359,1359,1359,0
|
|
20231012,135400,25257428,1359,1359,1359,1359,0
|
|
20231012,135300,25257428,1359,1359,1359,1359,0
|
|
20231012,135200,25257428,1359,1359,1359,1359,0
|
|
20231012,135100,25257428,1359,1359,1359,1359,0
|
|
20231012,135000,25257428,1359,1358,1359,1358,152
|
|
20231012,134900,25050912,1355,1355,1355,1355,0
|
|
20231012,134800,25050912,1355,1355,1355,1355,0
|
|
20231012,134700,25050912,1355,1355,1355,1355,0
|
|
20231012,134600,25050912,1355,1355,1355,1355,0
|
|
20231012,134500,25050912,1355,1355,1355,1355,0
|
|
20231012,134400,25050912,1355,1355,1355,1355,0
|
|
20231012,134300,25050912,1355,1356,1356,1355,4
|
|
20231012,134200,25045491,1359,1359,1359,1359,3
|
|
20231012,134100,25041414,1359,1359,1359,1359,205
|
|
20231012,134000,24762819,1359,1359,1359,1359,2
|
|
20231012,133900,24760101,1360,1360,1360,1360,0
|
|
20231012,133800,24760101,1360,1360,1360,1360,0
|
|
20231012,133700,24760101,1360,1360,1360,1360,0
|
|
20231012,133600,24760101,1360,1360,1360,1360,0
|
|
20231012,133500,24760101,1360,1360,1360,1360,0
|
|
20231012,133400,24760101,1360,1360,1360,1360,0
|
|
20231012,133300,24760101,1360,1360,1360,1360,0
|
|
20231012,133200,24760101,1360,1360,1360,1360,0
|
|
20231012,133100,24760101,1360,1360,1360,1360,0
|
|
20231012,133000,24760101,1360,1360,1360,1360,0
|
|
20231012,132900,24760101,1360,1360,1360,1360,0
|
|
20231012,132800,24760101,1360,1360,1360,1360,0
|
|
20231012,132700,24760101,1360,1360,1360,1360,0
|
|
20231012,132600,24760101,1360,1360,1360,1360,0
|
|
20231012,132500,24760101,1360,1360,1360,1360,0
|
|
20231012,132400,24760101,1360,1360,1360,1360,0
|
|
20231012,132300,24760101,1360,1360,1360,1360,0
|
|
20231012,132200,24760101,1360,1360,1360,1360,0
|
|
20231012,132100,24760101,1360,1360,1360,1360,0
|
|
20231012,132000,24760101,1360,1360,1360,1360,0
|
|
20231012,131900,24760101,1360,1360,1360,1360,0
|
|
20231012,131800,24760101,1360,1360,1360,1360,0
|
|
20231012,131700,24760101,1360,1360,1360,1360,0
|
|
20231012,131600,24760101,1360,1360,1360,1360,229
|
|
20231012,131500,24448661,1360,1360,1360,1360,100
|
|
20231012,131400,24312661,1360,1360,1360,1360,0
|
|
20231012,131300,24312661,1360,1360,1360,1360,0
|
|
20231012,131200,24312661,1360,1360,1360,1360,100
|
|
20231012,131100,24176661,1360,1360,1360,1360,0
|
|
20231012,131000,24176661,1360,1359,1360,1359,6
|
|
20231012,130900,24168502,1354,1354,1354,1354,0
|
|
20231012,130800,24168502,1354,1354,1354,1354,0
|
|
20231012,130700,24168502,1354,1354,1354,1354,0
|
|
20231012,130600,24168502,1354,1354,1354,1354,0
|
|
20231012,130500,24168502,1354,1354,1354,1354,0
|
|
20231012,130400,24168502,1354,1354,1354,1354,0
|
|
20231012,130300,24168502,1354,1354,1354,1354,0
|
|
20231012,130200,24168502,1354,1354,1354,1354,0
|
|
20231012,130100,24168502,1354,1354,1354,1354,0
|
|
20231012,130000,24168502,1354,1354,1354,1354,0
|
|
20231012,125900,24168502,1354,1354,1354,1354,0
|
|
20231012,125800,24168502,1354,1354,1354,1354,0
|
|
20231012,125700,24168502,1354,1354,1354,1354,0
|
|
20231012,125600,24168502,1354,1357,1357,1354,236
|
|
20231012,125500,23848841,1360,1360,1360,1360,0
|
|
20231012,125400,23848841,1360,1360,1360,1360,0
|
|
20231012,125300,23848841,1360,1360,1360,1360,1
|
|
20231012,125200,23847481,1356,1356,1356,1356,0
|
|
20231012,125100,23847481,1356,1356,1356,1356,248
|
|
20231012,125000,23511193,1356,1356,1356,1356,0
|
|
20231012,124900,23511193,1356,1356,1356,1356,0
|
|
20231012,124800,23511193,1356,1356,1356,1356,50
|
|
20231012,124700,23443393,1356,1356,1356,1356,50
|
|
20231012,124600,23375593,1356,1356,1356,1356,0
|
|
20231012,124500,23375593,1356,1356,1356,1356,50
|
|
20231012,124400,23307793,1356,1358,1358,1356,740
|
|
20231012,124300,22303751,1360,1360,1360,1360,7
|
|
20231012,124200,22294231,1360,1360,1360,1360,0
|
|
20231012,124100,22294231,1360,1360,1360,1360,0
|
|
20231012,124000,22294231,1360,1360,1360,1360,0
|
|
20231012,123900,22294231,1360,1360,1360,1360,0
|
|
20231012,123800,22294231,1360,1360,1360,1360,0
|
|
20231012,123700,22294231,1360,1360,1360,1360,0
|
|
20231012,123600,22294231,1360,1360,1360,1360,0
|
|
20231012,123500,22294231,1360,1360,1360,1360,0
|
|
20231012,123400,22294231,1360,1360,1360,1360,0
|
|
20231012,123300,22294231,1360,1360,1360,1360,0
|
|
20231012,123200,22294231,1360,1360,1360,1360,0
|
|
20231012,123100,22294231,1360,1360,1360,1360,9
|
|
20231012,123000,22281991,1358,1358,1358,1358,0
|
|
20231012,122900,22281991,1358,1358,1358,1358,0
|
|
20231012,122800,22281991,1358,1358,1358,1358,0
|
|
20231012,122700,22281991,1358,1358,1358,1358,0
|
|
20231012,122600,22281991,1358,1358,1358,1358,0
|
|
20231012,122500,22281991,1358,1358,1358,1358,0
|
|
20231012,122400,22281991,1358,1358,1358,1358,0
|
|
20231012,122300,22281991,1358,1358,1358,1358,0
|
|
20231012,122200,22281991,1358,1358,1358,1358,0
|
|
20231012,122100,22281991,1358,1358,1358,1358,0
|
|
20231012,122000,22281991,1358,1358,1358,1358,1
|
|
20231012,121900,22280633,1358,1358,1358,1358,0
|
|
20231012,121800,22280633,1358,1358,1358,1358,0
|
|
20231012,121700,22280633,1358,1358,1358,1358,0
|
|
20231012,121600,22280633,1358,1358,1358,1358,0
|
|
20231012,121500,22280633,1358,1358,1358,1358,0
|
|
20231012,121400,22280633,1358,1358,1358,1358,0
|
|
20231012,121300,22280633,1358,1358,1358,1358,0
|
|
20231012,121200,22280633,1358,1359,1359,1358,2210
|
|
20231012,121100,19279432,1360,1360,1360,1360,0
|
|
20231012,121000,19279432,1360,1360,1360,1360,6
|
|
20231012,120900,19271272,1360,1360,1360,1360,0
|
|
20231012,120800,19271272,1360,1360,1360,1360,0
|
|
20231012,120700,19271272,1360,1360,1360,1360,0
|
|
20231012,120600,19271272,1360,1361,1361,1360,4
|
|
20231012,120500,19265831,1360,1360,1360,1360,0
|
|
20231012,120400,19265831,1360,1360,1360,1360,1
|
|
20231012,120300,19264471,1360,1360,1360,1360,0
|
|
20231012,120200,19264471,1360,1360,1360,1360,2206
|
|
20231012,120100,16264311,1360,1360,1360,1360,0
|
|
20231012,120000,16264311,1360,1360,1360,1360,0
|
|
20231012,115900,16264311,1360,1360,1360,1360,0
|
|
20231012,115800,16264311,1360,1360,1360,1360,0
|
|
20231012,115700,16264311,1360,1360,1360,1360,0
|
|
20231012,115600,16264311,1360,1360,1360,1360,0
|
|
20231012,115500,16264311,1360,1360,1360,1360,0
|
|
20231012,115400,16264311,1360,1361,1361,1360,329
|
|
20231012,115300,15816846,1361,1361,1361,1361,0
|
|
20231012,115200,15816846,1361,1361,1361,1361,5
|
|
20231012,115100,15810041,1360,1360,1360,1360,0
|
|
20231012,115000,15810041,1360,1360,1360,1360,0
|
|
20231012,114900,15810041,1360,1360,1360,1360,0
|
|
20231012,114800,15810041,1360,1360,1360,1360,0
|
|
20231012,114700,15810041,1360,1360,1360,1360,0
|
|
20231012,114600,15810041,1360,1360,1360,1360,0
|
|
20231012,114500,15810041,1360,1360,1360,1360,0
|
|
20231012,114400,15810041,1360,1360,1360,1360,0
|
|
20231012,114300,15810041,1360,1360,1360,1360,0
|
|
20231012,114200,15810041,1360,1360,1360,1360,0
|
|
20231012,114100,15810041,1360,1360,1360,1360,0
|
|
20231012,114000,15810041,1360,1360,1360,1360,0
|
|
20231012,113900,15810041,1360,1360,1360,1360,0
|
|
20231012,113800,15810041,1360,1360,1360,1360,0
|
|
20231012,113700,15810041,1360,1360,1360,1360,0
|
|
20231012,113600,15810041,1360,1360,1360,1360,5
|
|
20231012,113500,15803241,1360,1360,1360,1360,0
|
|
20231012,113400,15803241,1360,1360,1360,1360,0
|
|
20231012,113300,15803241,1360,1360,1360,1360,0
|
|
20231012,113200,15803241,1360,1360,1360,1360,0
|
|
20231012,113100,15803241,1360,1360,1360,1360,0
|
|
20231012,113000,15803241,1360,1360,1360,1360,0
|
|
20231012,112900,15803241,1360,1360,1360,1360,0
|
|
20231012,112800,15803241,1360,1360,1360,1360,0
|
|
20231012,112700,15803241,1360,1360,1360,1360,0
|
|
20231012,112600,15803241,1360,1361,1361,1360,300
|
|
20231012,112500,15395225,1368,1368,1368,1368,0
|
|
20231012,112400,15395225,1368,1368,1368,1368,0
|
|
20231012,112300,15395225,1368,1368,1368,1368,0
|
|
20231012,112200,15395225,1368,1368,1368,1368,0
|
|
20231012,112100,15395225,1368,1368,1368,1368,0
|
|
20231012,112000,15395225,1368,1368,1368,1368,0
|
|
20231012,111900,15395225,1368,1368,1368,1368,10
|
|
20231012,111800,15381545,1368,1368,1368,1368,20
|
|
20231012,111700,15354185,1368,1368,1368,1368,0
|
|
20231012,111600,15354185,1368,1368,1368,1368,0
|
|
20231012,111500,15354185,1368,1368,1368,1368,0
|
|
20231012,111400,15354185,1368,1368,1368,1368,0
|
|
20231012,111300,15354185,1368,1368,1368,1368,0
|
|
20231012,111200,15354185,1368,1368,1368,1368,100
|
|
20231012,111100,15217385,1368,1368,1368,1368,99
|
|
20231012,111000,15081953,1369,1368,1369,1368,875
|
|
20231012,110900,13884896,1367,1366,1367,1366,620
|
|
20231012,110800,13037449,1366,1366,1366,1366,150
|
|
20231012,110700,12832549,1366,1366,1366,1366,59
|
|
20231012,110600,12751955,1366,1362,1366,1362,101
|
|
20231012,110500,12614156,1362,1362,1362,1362,78
|
|
20231012,110400,12507920,1361,1361,1361,1361,0
|
|
20231012,110300,12507920,1361,1361,1361,1361,7
|
|
20231012,110200,12498393,1360,1361,1361,1360,30
|
|
20231012,110100,12457573,1360,1360,1360,1360,583
|
|
20231012,110000,11664693,1360,1360,1360,1360,0
|
|
20231012,105900,11664693,1360,1360,1360,1360,0
|
|
20231012,105800,11664693,1360,1360,1360,1360,0
|
|
20231012,105700,11664693,1360,1360,1360,1360,0
|
|
20231012,105600,11664693,1360,1360,1360,1360,0
|
|
20231012,105500,11664693,1360,1360,1360,1360,0
|
|
20231012,105400,11664693,1360,1360,1360,1360,1
|
|
20231012,105300,11663333,1360,1360,1360,1360,0
|
|
20231012,105200,11663333,1360,1360,1360,1360,0
|
|
20231012,105100,11663333,1360,1360,1360,1360,0
|
|
20231012,105000,11663333,1360,1360,1360,1360,0
|
|
20231012,104900,11663333,1360,1360,1360,1360,0
|
|
20231012,104800,11663333,1360,1360,1360,1360,0
|
|
20231012,104700,11663333,1360,1360,1360,1360,0
|
|
20231012,104600,11663333,1360,1358,1360,1358,31
|
|
20231012,104500,11621233,1359,1359,1359,1359,0
|
|
20231012,104400,11621233,1359,1359,1359,1359,100
|
|
20231012,104300,11485333,1358,1358,1358,1358,0
|
|
20231012,104200,11485333,1358,1358,1358,1358,100
|
|
20231012,104100,11349533,1359,1359,1359,1359,0
|
|
20231012,104000,11349533,1359,1359,1359,1359,706
|
|
20231012,103900,10390079,1358,1358,1358,1358,700
|
|
20231012,103800,9439479,1358,1357,1358,1357,1039
|
|
20231012,103700,8028547,1358,1358,1358,1358,0
|
|
20231012,103600,8028547,1358,1358,1358,1358,0
|
|
20231012,103500,8028547,1358,1358,1358,1358,0
|
|
20231012,103400,8028547,1358,1357,1358,1357,64
|
|
20231012,103300,7941661,1356,1356,1356,1356,0
|
|
20231012,103200,7941661,1356,1356,1357,1356,75
|
|
20231012,103100,7839937,1358,1358,1358,1358,0
|
|
20231012,103000,7839937,1358,1358,1358,1358,47
|
|
20231012,102900,7776111,1356,1354,1356,1354,1813
|
|
20231012,102800,5319536,1350,1350,1350,1350,0
|
|
20231012,102700,5319536,1350,1351,1351,1350,79
|
|
20231012,102600,5212827,1351,1351,1351,1351,0
|
|
20231012,102500,5212827,1351,1351,1351,1351,0
|
|
20231012,102400,5212827,1351,1351,1351,1351,0
|
|
20231012,102300,5212827,1351,1351,1351,1351,0
|
|
20231012,102200,5212827,1351,1351,1351,1351,0
|
|
20231012,102100,5212827,1351,1351,1351,1351,0
|
|
20231012,102000,5212827,1351,1351,1351,1351,0
|
|
20231012,101900,5212827,1351,1351,1351,1351,0
|
|
20231012,101800,5212827,1351,1351,1351,1351,0
|
|
20231012,101700,5212827,1351,1351,1351,1351,0
|
|
20231012,101600,5212827,1351,1351,1351,1351,0
|
|
20231012,101500,5212827,1351,1351,1351,1351,0
|
|
20231012,101400,5212827,1351,1351,1351,1351,1
|
|
20231012,101300,5211476,1351,1351,1351,1351,0
|
|
20231012,101200,5211476,1351,1351,1351,1351,0
|
|
20231012,101100,5211476,1351,1351,1351,1351,0
|
|
20231012,101000,5211476,1351,1351,1351,1351,6
|
|
20231012,100900,5203370,1351,1351,1351,1351,0
|
|
20231012,100800,5203370,1351,1351,1351,1351,0
|
|
20231012,100700,5203370,1351,1351,1351,1351,0
|
|
20231012,100600,5203370,1351,1351,1351,1351,0
|
|
20231012,100500,5203370,1351,1351,1351,1351,0
|
|
20231012,100400,5203370,1351,1351,1351,1351,0
|
|
20231012,100300,5203370,1351,1351,1351,1351,0
|
|
20231012,100200,5203370,1351,1351,1351,1351,0
|
|
20231012,100100,5203370,1351,1351,1351,1351,0
|
|
20231012,100000,5203370,1351,1351,1351,1351,61
|
|
20231012,095900,5120959,1351,1351,1351,1351,0
|
|
20231012,095800,5120959,1351,1351,1351,1351,0
|
|
20231012,095700,5120959,1351,1351,1351,1351,0
|
|
20231012,095600,5120959,1351,1351,1351,1351,0
|
|
20231012,095500,5120959,1351,1351,1351,1351,0
|
|
20231012,095400,5120959,1351,1351,1351,1351,1
|
|
20231012,095300,5119608,1351,1351,1351,1351,2
|
|
20231012,095200,5116906,1351,1351,1351,1351,0
|
|
20231012,095100,5116906,1351,1351,1351,1351,0
|
|
20231012,095000,5116906,1351,1351,1351,1351,0
|
|
20231012,094900,5116906,1351,1351,1351,1351,0
|
|
20231012,094800,5116906,1351,1351,1351,1351,0
|
|
20231012,094700,5116906,1351,1351,1351,1351,0
|
|
20231012,094600,5116906,1351,1351,1351,1351,889
|
|
20231012,094500,3915867,1354,1354,1354,1354,0
|
|
20231012,094400,3915867,1354,1354,1354,1354,10
|
|
20231012,094300,3902327,1354,1354,1354,1354,0
|
|
20231012,094200,3902327,1354,1354,1354,1354,10
|
|
20231012,094100,3888787,1354,1354,1354,1354,20
|
|
20231012,094000,3861707,1354,1354,1354,1354,0
|
|
20231012,093900,3861707,1354,1354,1354,1354,0
|
|
20231012,093800,3861707,1354,1354,1354,1354,0
|
|
20231012,093700,3861707,1354,1354,1354,1354,0
|
|
20231012,093600,3861707,1354,1354,1354,1354,0
|
|
20231012,093500,3861707,1354,1354,1354,1354,0
|
|
20231012,093400,3861707,1354,1354,1354,1354,0
|
|
20231012,093300,3861707,1354,1354,1354,1354,43
|
|
20231012,093200,3803485,1355,1355,1355,1355,2
|
|
20231012,093100,3800775,1354,1353,1354,1353,157
|
|
20231012,093000,3588214,1354,1354,1354,1354,0
|
|
20231012,092900,3588214,1354,1354,1354,1354,50
|
|
20231012,092800,3520514,1355,1355,1355,1355,0
|
|
20231012,092700,3520514,1355,1350,1355,1350,700
|
|
20231012,092600,2572673,1350,1350,1350,1350,0
|
|
20231012,092500,2572673,1350,1350,1350,1350,0
|
|
20231012,092400,2572673,1350,1350,1350,1350,0
|
|
20231012,092300,2572673,1350,1350,1350,1350,0
|
|
20231012,092200,2572673,1350,1350,1350,1350,0
|
|
20231012,092100,2572673,1350,1350,1350,1350,1
|
|
20231012,092000,2571323,1349,1349,1349,1349,100
|
|
20231012,091900,2436423,1349,1349,1349,1349,0
|
|
20231012,091800,2436423,1349,1349,1349,1349,0
|
|
20231012,091700,2436423,1349,1349,1349,1349,0
|
|
20231012,091600,2436423,1349,1349,1349,1349,0
|
|
20231012,091500,2436423,1349,1349,1349,1349,0
|
|
20231012,091400,2436423,1349,1349,1349,1349,0
|
|
20231012,091300,2436423,1349,1349,1349,1349,50
|
|
20231012,091200,2368973,1349,1349,1349,1349,0
|
|
20231012,091100,2368973,1349,1349,1349,1349,0
|
|
20231012,091000,2368973,1349,1349,1349,1349,0
|
|
20231012,090900,2368973,1349,1349,1349,1349,365
|
|
20231012,090800,1876588,1349,1349,1349,1349,0
|
|
20231012,090700,1876588,1349,1349,1349,1349,0
|
|
20231012,090600,1876588,1349,1349,1349,1349,0
|
|
20231012,090500,1876588,1349,1349,1349,1349,0
|
|
20231012,090400,1876588,1349,1349,1349,1349,0
|
|
20231012,090300,1876588,1349,1349,1349,1349,77
|
|
20231012,090200,1772715,1349,1349,1349,1349,11
|
|
20231012,090100,1757876,1346,1346,1346,1346,0
|
|
20231012,090000,1757876,1346,1346,1346,1346,1306
|