687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,202400,81343897,1048,1048,1048,1048,1412
|
|
20231027,202300,81343897,1048,1048,1048,1048,0
|
|
20231027,202200,81343897,1048,1048,1048,1048,0
|
|
20231027,202100,81343897,1048,1048,1048,1048,0
|
|
20231027,202000,81343897,1048,1048,1048,1048,0
|
|
20231027,201900,81343897,1048,1048,1048,1048,0
|
|
20231027,201800,81343897,1048,1048,1048,1048,0
|
|
20231027,201700,81343897,1048,1048,1048,1048,0
|
|
20231027,201600,81343897,1048,1048,1048,1048,0
|
|
20231027,201500,81343897,1048,1048,1048,1048,0
|
|
20231027,201400,81343897,1048,1048,1048,1048,0
|
|
20231027,201300,81343897,1048,1048,1048,1048,0
|
|
20231027,201200,81343897,1048,1048,1048,1048,0
|
|
20231027,201100,81343897,1048,1048,1048,1048,0
|
|
20231027,201000,81343897,1048,1048,1048,1048,0
|
|
20231027,200900,81343897,1048,1048,1048,1048,0
|
|
20231027,200800,81343897,1048,1048,1048,1048,0
|
|
20231027,200700,81343897,1048,1048,1048,1048,0
|
|
20231027,200600,81343897,1048,1048,1048,1048,0
|
|
20231027,200500,81343897,1048,1048,1048,1048,0
|
|
20231027,200400,81343897,1048,1048,1048,1048,0
|
|
20231027,200300,81343897,1048,1048,1048,1048,0
|
|
20231027,200200,81343897,1048,1048,1048,1048,0
|
|
20231027,200100,81343897,1048,1048,1048,1048,0
|
|
20231027,200000,81343897,1048,1048,1048,1048,0
|
|
20231027,195900,81343897,1048,1048,1048,1048,0
|
|
20231027,195800,81343897,1048,1048,1048,1048,0
|
|
20231027,195700,81343897,1048,1048,1048,1048,0
|
|
20231027,195600,81343897,1048,1048,1048,1048,0
|
|
20231027,195500,81343897,1048,1048,1048,1048,0
|
|
20231027,195400,81343897,1048,1048,1048,1048,1412
|
|
20231027,195300,81343897,1048,1048,1048,1048,0
|
|
20231027,195200,81343897,1048,1048,1048,1048,0
|
|
20231027,195100,81343897,1048,1048,1048,1048,0
|
|
20231027,195000,81343897,1048,1048,1048,1048,0
|
|
20231027,194900,81343897,1048,1048,1048,1048,0
|
|
20231027,194800,81343897,1048,1048,1048,1048,0
|
|
20231027,194700,81343897,1048,1048,1048,1048,0
|
|
20231027,194600,81343897,1048,1048,1048,1048,0
|
|
20231027,194500,81343897,1048,1048,1048,1048,0
|
|
20231027,194400,81343897,1048,1048,1048,1048,0
|
|
20231027,194300,81343897,1048,1048,1048,1048,0
|
|
20231027,194200,81343897,1048,1048,1048,1048,0
|
|
20231027,194100,81343897,1048,1048,1048,1048,0
|
|
20231027,194000,81343897,1048,1048,1048,1048,0
|
|
20231027,193900,81343897,1048,1048,1048,1048,0
|
|
20231027,193800,81343897,1048,1048,1048,1048,0
|
|
20231027,193700,81343897,1048,1048,1048,1048,0
|
|
20231027,193600,81343897,1048,1048,1048,1048,0
|
|
20231027,193500,81343897,1048,1048,1048,1048,0
|
|
20231027,193400,81343897,1048,1048,1048,1048,0
|
|
20231027,193300,81343897,1048,1048,1048,1048,0
|
|
20231027,193200,81343897,1048,1048,1048,1048,0
|
|
20231027,193100,81343897,1048,1048,1048,1048,0
|
|
20231027,193000,81343897,1048,1048,1048,1048,0
|
|
20231027,192900,81343897,1048,1048,1048,1048,0
|
|
20231027,192800,81343897,1048,1048,1048,1048,0
|
|
20231027,192700,81343897,1048,1048,1048,1048,0
|
|
20231027,192600,81343897,1048,1048,1048,1048,0
|
|
20231027,192500,81343897,1048,1048,1048,1048,0
|
|
20231027,192400,81343897,1048,1048,1048,1048,1412
|
|
20231027,192300,81343897,1048,1048,1048,1048,0
|
|
20231027,192200,81343897,1048,1048,1048,1048,0
|
|
20231027,192100,81343897,1048,1048,1048,1048,0
|
|
20231027,192000,81343897,1048,1048,1048,1048,0
|
|
20231027,191900,81343897,1048,1048,1048,1048,0
|
|
20231027,191800,81343897,1048,1048,1048,1048,0
|
|
20231027,191700,81343897,1048,1048,1048,1048,0
|
|
20231027,191600,81343897,1048,1048,1048,1048,0
|
|
20231027,191500,81343897,1048,1048,1048,1048,0
|
|
20231027,191400,81343897,1048,1048,1048,1048,0
|
|
20231027,191300,81343897,1048,1048,1048,1048,0
|
|
20231027,191200,81343897,1048,1048,1048,1048,0
|
|
20231027,191100,81343897,1048,1048,1048,1048,0
|
|
20231027,191000,81343897,1048,1048,1048,1048,0
|
|
20231027,190900,81343897,1048,1048,1048,1048,0
|
|
20231027,190800,81343897,1048,1048,1048,1048,0
|
|
20231027,190700,81343897,1048,1048,1048,1048,0
|
|
20231027,190600,81343897,1048,1048,1048,1048,0
|
|
20231027,190500,81343897,1048,1048,1048,1048,0
|
|
20231027,190400,81343897,1048,1048,1048,1048,0
|
|
20231027,190300,81343897,1048,1048,1048,1048,0
|
|
20231027,190200,81343897,1048,1048,1048,1048,0
|
|
20231027,190100,81343897,1048,1048,1048,1048,0
|
|
20231027,190000,81343897,1048,1048,1048,1048,0
|
|
20231027,185900,81343897,1048,1048,1048,1048,0
|
|
20231027,185800,81343897,1048,1048,1048,1048,0
|
|
20231027,185700,81343897,1048,1048,1048,1048,0
|
|
20231027,185600,81343897,1048,1048,1048,1048,0
|
|
20231027,185500,81343897,1048,1048,1048,1048,0
|
|
20231027,185400,81343897,1048,1048,1048,1048,1412
|
|
20231027,185300,81343897,1048,1048,1048,1048,0
|
|
20231027,185200,81343897,1048,1048,1048,1048,0
|
|
20231027,185100,81343897,1048,1048,1048,1048,0
|
|
20231027,185000,81343897,1048,1048,1048,1048,0
|
|
20231027,184900,81343897,1048,1048,1048,1048,0
|
|
20231027,184800,81343897,1048,1048,1048,1048,0
|
|
20231027,184700,81343897,1048,1048,1048,1048,0
|
|
20231027,184600,81343897,1048,1048,1048,1048,0
|
|
20231027,184500,81343897,1048,1048,1048,1048,0
|
|
20231027,184400,81343897,1048,1048,1048,1048,0
|
|
20231027,184300,81343897,1048,1048,1048,1048,0
|
|
20231027,184200,81343897,1048,1048,1048,1048,0
|
|
20231027,184100,81343897,1048,1048,1048,1048,0
|
|
20231027,184000,81343897,1048,1048,1048,1048,0
|
|
20231027,183900,81343897,1048,1048,1048,1048,0
|
|
20231027,183800,81343897,1048,1048,1048,1048,0
|
|
20231027,183700,81343897,1048,1048,1048,1048,0
|
|
20231027,183600,81343897,1048,1048,1048,1048,0
|
|
20231027,183500,81343897,1048,1048,1048,1048,0
|
|
20231027,183400,81343897,1048,1048,1048,1048,0
|
|
20231027,183300,81343897,1048,1048,1048,1048,0
|
|
20231027,183200,81343897,1048,1048,1048,1048,0
|
|
20231027,183100,81343897,1048,1048,1048,1048,0
|
|
20231027,183000,81343897,1048,1048,1048,1048,0
|
|
20231027,182900,81343897,1048,1048,1048,1048,0
|
|
20231027,182800,81343897,1048,1048,1048,1048,0
|
|
20231027,182700,81343897,1048,1048,1048,1048,0
|
|
20231027,182600,81343897,1048,1048,1048,1048,0
|
|
20231027,182500,81343897,1048,1048,1048,1048,0
|
|
20231027,182400,81343897,1048,1048,1048,1048,1412
|
|
20231027,182300,81343897,1048,1048,1048,1048,0
|
|
20231027,182200,81343897,1048,1048,1048,1048,0
|
|
20231027,182100,81343897,1048,1048,1048,1048,0
|
|
20231027,182000,81343897,1048,1048,1048,1048,0
|
|
20231027,181900,81343897,1048,1048,1048,1048,0
|
|
20231027,181800,81343897,1048,1048,1048,1048,0
|
|
20231027,181700,81343897,1048,1048,1048,1048,0
|
|
20231027,181600,81343897,1048,1048,1048,1048,0
|
|
20231027,181500,81343897,1048,1048,1048,1048,0
|
|
20231027,181400,81343897,1048,1048,1048,1048,0
|
|
20231027,181300,81343897,1048,1048,1048,1048,0
|
|
20231027,181200,81343897,1048,1048,1048,1048,0
|
|
20231027,181100,81343897,1048,1048,1048,1048,0
|
|
20231027,181000,81343897,1048,1048,1048,1048,0
|
|
20231027,180900,81343897,1048,1048,1048,1048,0
|
|
20231027,180800,81343897,1048,1048,1048,1048,0
|
|
20231027,180700,81343897,1048,1048,1048,1048,0
|
|
20231027,180600,81343897,1048,1048,1048,1048,0
|
|
20231027,180500,81343897,1048,1048,1048,1048,0
|
|
20231027,180400,81343897,1048,1048,1048,1048,0
|
|
20231027,180300,81343897,1048,1048,1048,1048,0
|
|
20231027,180200,81343897,1048,1048,1048,1048,0
|
|
20231027,180100,81343897,1048,1048,1048,1048,0
|
|
20231027,180000,81343897,1048,1048,1048,1048,0
|
|
20231027,175900,81343897,1048,1048,1048,1048,0
|
|
20231027,175800,81343897,1048,1048,1048,1048,0
|
|
20231027,175700,81343897,1048,1048,1048,1048,0
|
|
20231027,175600,81343897,1048,1048,1048,1048,0
|
|
20231027,175500,81343897,1048,1048,1048,1048,0
|
|
20231027,175400,81343897,1048,1048,1048,1048,1412
|
|
20231027,175300,81343897,1048,1048,1048,1048,0
|
|
20231027,175200,81343897,1048,1048,1048,1048,0
|
|
20231027,175100,81343897,1048,1048,1048,1048,0
|
|
20231027,175000,81343897,1048,1048,1048,1048,0
|
|
20231027,174900,81343897,1048,1048,1048,1048,0
|
|
20231027,174800,81343897,1048,1048,1048,1048,0
|
|
20231027,174700,81343897,1048,1048,1048,1048,0
|
|
20231027,174600,81343897,1048,1048,1048,1048,0
|
|
20231027,174500,81343897,1048,1048,1048,1048,0
|
|
20231027,174400,81343897,1048,1048,1048,1048,0
|
|
20231027,174300,81343897,1048,1048,1048,1048,0
|
|
20231027,174200,81343897,1048,1048,1048,1048,0
|
|
20231027,174100,81343897,1048,1048,1048,1048,0
|
|
20231027,174000,81343897,1048,1048,1048,1048,0
|
|
20231027,173900,81343897,1048,1048,1048,1048,0
|
|
20231027,173800,81343897,1048,1048,1048,1048,0
|
|
20231027,173700,81343897,1048,1048,1048,1048,0
|
|
20231027,173600,81343897,1048,1048,1048,1048,0
|
|
20231027,173500,81343897,1048,1048,1048,1048,0
|
|
20231027,173400,81343897,1048,1048,1048,1048,0
|
|
20231027,173300,81343897,1048,1048,1048,1048,0
|
|
20231027,173200,81343897,1048,1048,1048,1048,0
|
|
20231027,173100,81343897,1048,1048,1048,1048,0
|
|
20231027,173000,81343897,1048,1048,1048,1048,0
|
|
20231027,172900,81343897,1048,1048,1048,1048,0
|
|
20231027,172800,81343897,1048,1048,1048,1048,0
|
|
20231027,172700,81343897,1048,1048,1048,1048,0
|
|
20231027,172600,81343897,1048,1048,1048,1048,0
|
|
20231027,172500,81343897,1048,1048,1048,1048,0
|
|
20231027,172400,81343897,1048,1048,1048,1048,1412
|
|
20231027,172300,81343897,1048,1048,1048,1048,0
|
|
20231027,172200,81343897,1048,1048,1048,1048,0
|
|
20231027,172100,81343897,1048,1048,1048,1048,0
|
|
20231027,172000,81343897,1048,1048,1048,1048,0
|
|
20231027,171900,81343897,1048,1048,1048,1048,0
|
|
20231027,171800,81343897,1048,1048,1048,1048,0
|
|
20231027,171700,81343897,1048,1048,1048,1048,0
|
|
20231027,171600,81343897,1048,1048,1048,1048,0
|
|
20231027,171500,81343897,1048,1048,1048,1048,0
|
|
20231027,171400,81343897,1048,1048,1048,1048,0
|
|
20231027,171300,81343897,1048,1048,1048,1048,0
|
|
20231027,171200,81343897,1048,1048,1048,1048,0
|
|
20231027,171100,81343897,1048,1048,1048,1048,0
|
|
20231027,171000,81343897,1048,1048,1048,1048,0
|
|
20231027,170900,81343897,1048,1048,1048,1048,0
|
|
20231027,170800,81343897,1048,1048,1048,1048,0
|
|
20231027,170700,81343897,1048,1048,1048,1048,0
|
|
20231027,170600,81343897,1048,1048,1048,1048,0
|
|
20231027,170500,81343897,1048,1048,1048,1048,0
|
|
20231027,170400,81343897,1048,1048,1048,1048,0
|
|
20231027,170300,81343897,1048,1048,1048,1048,0
|
|
20231027,170200,81343897,1048,1048,1048,1048,0
|
|
20231027,170100,81343897,1048,1048,1048,1048,0
|
|
20231027,170000,81343897,1048,1048,1048,1048,0
|
|
20231027,165900,81343897,1048,1048,1048,1048,0
|
|
20231027,165800,81343897,1048,1048,1048,1048,0
|
|
20231027,165700,81343897,1048,1048,1048,1048,0
|
|
20231027,165600,81343897,1048,1048,1048,1048,0
|
|
20231027,165500,81343897,1048,1048,1048,1048,0
|
|
20231027,165400,81343897,1048,1048,1048,1048,1412
|
|
20231027,165300,81343897,1048,1048,1048,1048,0
|
|
20231027,165200,81343897,1048,1048,1048,1048,0
|
|
20231027,165100,81343897,1048,1048,1048,1048,0
|
|
20231027,165000,81343897,1048,1048,1048,1048,0
|
|
20231027,164900,81343897,1048,1048,1048,1048,0
|
|
20231027,164800,81343897,1048,1048,1048,1048,0
|
|
20231027,164700,81343897,1048,1048,1048,1048,0
|
|
20231027,164600,81343897,1048,1048,1048,1048,0
|
|
20231027,164500,81343897,1048,1048,1048,1048,0
|
|
20231027,164400,81343897,1048,1048,1048,1048,0
|
|
20231027,164300,81343897,1048,1048,1048,1048,0
|
|
20231027,164200,81343897,1048,1048,1048,1048,0
|
|
20231027,164100,81343897,1048,1048,1048,1048,0
|
|
20231027,164000,81343897,1048,1048,1048,1048,0
|
|
20231027,163900,81343897,1048,1048,1048,1048,0
|
|
20231027,163800,81343897,1048,1048,1048,1048,0
|
|
20231027,163700,81343897,1048,1048,1048,1048,0
|
|
20231027,163600,81343897,1048,1048,1048,1048,0
|
|
20231027,163500,81343897,1048,1048,1048,1048,0
|
|
20231027,163400,81343897,1048,1048,1048,1048,0
|
|
20231027,163300,81343897,1048,1048,1048,1048,0
|
|
20231027,163200,81343897,1048,1048,1048,1048,0
|
|
20231027,163100,81343897,1048,1048,1048,1048,0
|
|
20231027,163000,81343897,1048,1048,1048,1048,0
|
|
20231027,162900,81343897,1048,1048,1048,1048,0
|
|
20231027,162800,81343897,1048,1048,1048,1048,0
|
|
20231027,162700,81343897,1048,1048,1048,1048,0
|
|
20231027,162600,81343897,1048,1048,1048,1048,0
|
|
20231027,162500,81343897,1048,1048,1048,1048,0
|
|
20231027,162400,81343897,1048,1048,1048,1048,1412
|
|
20231027,162300,81343897,1048,1048,1048,1048,0
|
|
20231027,162200,81343897,1048,1048,1048,1048,0
|
|
20231027,162100,81343897,1048,1048,1048,1048,0
|
|
20231027,162000,81343897,1048,1048,1048,1048,0
|
|
20231027,161900,81343897,1048,1048,1048,1048,0
|
|
20231027,161800,81343897,1048,1048,1048,1048,0
|
|
20231027,161700,81343897,1048,1048,1048,1048,0
|
|
20231027,161600,81343897,1048,1048,1048,1048,0
|
|
20231027,161500,81343897,1048,1048,1048,1048,0
|
|
20231027,161400,81343897,1048,1048,1048,1048,0
|
|
20231027,161300,81343897,1048,1048,1048,1048,0
|
|
20231027,161200,81343897,1048,1048,1048,1048,0
|
|
20231027,161100,81343897,1048,1048,1048,1048,0
|
|
20231027,161000,81343897,1048,1048,1048,1048,0
|
|
20231027,160900,81343897,1048,1048,1048,1048,0
|
|
20231027,160800,81343897,1048,1048,1048,1048,0
|
|
20231027,160700,81343897,1048,1048,1048,1048,0
|
|
20231027,160600,81343897,1048,1048,1048,1048,0
|
|
20231027,160500,81343897,1048,1048,1048,1048,0
|
|
20231027,160400,81343897,1048,1048,1048,1048,0
|
|
20231027,160300,81343897,1048,1048,1048,1048,0
|
|
20231027,160200,81343897,1048,1048,1048,1048,0
|
|
20231027,160100,81343897,1048,1048,1048,1048,0
|
|
20231027,160000,81343897,1048,1048,1048,1048,0
|
|
20231027,155900,81343897,1048,1048,1048,1048,0
|
|
20231027,155800,81343897,1048,1048,1048,1048,0
|
|
20231027,155700,81343897,1048,1048,1048,1048,0
|
|
20231027,155600,81343897,1048,1048,1048,1048,0
|
|
20231027,155500,81343897,1048,1048,1048,1048,0
|
|
20231027,155400,81343897,1048,1048,1048,1048,1412
|
|
20231027,155300,81343897,1048,1048,1048,1048,0
|
|
20231027,155200,81343897,1048,1048,1048,1048,0
|
|
20231027,155100,81343897,1048,1048,1048,1048,0
|
|
20231027,155000,81343897,1048,1048,1048,1048,0
|
|
20231027,154900,81343897,1048,1048,1048,1048,0
|
|
20231027,154800,81343897,1048,1048,1048,1048,0
|
|
20231027,154700,81343897,1048,1048,1048,1048,0
|
|
20231027,154600,81343897,1048,1048,1048,1048,0
|
|
20231027,154500,81343897,1048,1048,1048,1048,0
|
|
20231027,154400,81343897,1048,1048,1048,1048,0
|
|
20231027,154300,81343897,1048,1048,1048,1048,0
|
|
20231027,154200,81343897,1048,1048,1048,1048,0
|
|
20231027,154100,81343897,1048,1048,1048,1048,0
|
|
20231027,154000,81343897,1048,1048,1048,1048,0
|
|
20231027,153900,81343897,1048,1048,1048,1048,0
|
|
20231027,153800,81343897,1048,1048,1048,1048,0
|
|
20231027,153700,81343897,1048,1048,1048,1048,0
|
|
20231027,153600,81343897,1048,1048,1048,1048,0
|
|
20231027,153500,81343897,1048,1048,1048,1048,0
|
|
20231027,153400,81343897,1048,1048,1048,1048,0
|
|
20231027,153300,81343897,1048,1048,1048,1048,0
|
|
20231027,153200,81343897,1048,1048,1048,1048,0
|
|
20231027,153100,81343897,1048,1048,1048,1048,0
|
|
20231027,153000,81343897,1048,1048,1048,1048,1412
|
|
20231027,152900,79864121,1030,1030,1030,1030,0
|
|
20231027,152800,79864121,1030,1030,1030,1030,0
|
|
20231027,152700,79864121,1030,1030,1030,1030,0
|
|
20231027,152600,79864121,1030,1030,1030,1030,0
|
|
20231027,152500,79864121,1030,1030,1030,1030,0
|
|
20231027,152400,79864121,1030,1030,1030,1030,0
|
|
20231027,152300,79864121,1030,1030,1030,1030,0
|
|
20231027,152200,79864121,1030,1030,1030,1030,0
|
|
20231027,152100,79864121,1030,1030,1030,1030,0
|
|
20231027,152000,79864121,1030,1030,1030,1030,0
|
|
20231027,151900,79864121,1030,1030,1030,1030,390
|
|
20231027,151800,79462421,1030,1030,1030,1030,0
|
|
20231027,151700,79462421,1030,1030,1030,1030,0
|
|
20231027,151600,79462421,1030,1034,1034,1030,20
|
|
20231027,151500,79441781,1034,1034,1034,1034,0
|
|
20231027,151400,79441781,1034,1034,1034,1034,0
|
|
20231027,151300,79441781,1034,1034,1034,1034,0
|
|
20231027,151200,79441781,1034,1034,1034,1034,21
|
|
20231027,151100,79420067,1034,1034,1034,1034,0
|
|
20231027,151000,79420067,1034,1034,1034,1034,0
|
|
20231027,150900,79420067,1034,1034,1034,1034,1
|
|
20231027,150800,79419033,1024,1024,1024,1024,335
|
|
20231027,150700,79075993,1024,1030,1030,1024,9147
|
|
20231027,150600,69706978,1031,1036,1036,1030,5964
|
|
20231027,150500,63541340,1039,1039,1039,1039,0
|
|
20231027,150400,63541340,1039,1039,1039,1039,0
|
|
20231027,150300,63541340,1039,1039,1039,1039,0
|
|
20231027,150200,63541340,1039,1039,1039,1039,0
|
|
20231027,150100,63541340,1039,1038,1039,1037,117
|
|
20231027,150000,63420007,1039,1039,1039,1039,0
|
|
20231027,145900,63420007,1039,1039,1039,1039,0
|
|
20231027,145800,63420007,1039,1039,1039,1039,0
|
|
20231027,145700,63420007,1039,1039,1039,1039,1
|
|
20231027,145600,63418968,1037,1037,1037,1037,0
|
|
20231027,145500,63418968,1037,1037,1037,1037,0
|
|
20231027,145400,63418968,1037,1037,1037,1037,0
|
|
20231027,145300,63418968,1037,1037,1037,1037,0
|
|
20231027,145200,63418968,1037,1037,1037,1037,0
|
|
20231027,145100,63418968,1037,1037,1037,1037,0
|
|
20231027,145000,63418968,1037,1037,1037,1037,0
|
|
20231027,144900,63418968,1037,1037,1037,1037,0
|
|
20231027,144800,63418968,1037,1037,1037,1037,0
|
|
20231027,144700,63418968,1037,1039,1039,1037,206
|
|
20231027,144600,63204946,1039,1038,1039,1038,6
|
|
20231027,144500,63198717,1035,1035,1035,1035,0
|
|
20231027,144400,63198717,1035,1035,1035,1035,0
|
|
20231027,144300,63198717,1035,1037,1037,1035,170
|
|
20231027,144200,63022629,1039,1039,1039,1039,4600
|
|
20231027,144100,58243229,1039,1039,1039,1039,30
|
|
20231027,144000,58212059,1039,1046,1046,1039,751
|
|
20231027,143900,57428877,1052,1046,1052,1046,959
|
|
20231027,143800,56420015,1052,1052,1052,1052,0
|
|
20231027,143700,56420015,1052,1052,1052,1052,0
|
|
20231027,143600,56420015,1052,1052,1052,1052,2
|
|
20231027,143500,56417911,1052,1052,1052,1052,1
|
|
20231027,143400,56416859,1045,1045,1045,1045,1004
|
|
20231027,143300,55367679,1052,1052,1052,1052,0
|
|
20231027,143200,55367679,1052,1052,1052,1052,0
|
|
20231027,143100,55367679,1052,1052,1052,1052,0
|
|
20231027,143000,55367679,1052,1052,1052,1052,0
|
|
20231027,142900,55367679,1052,1052,1052,1052,0
|
|
20231027,142800,55367679,1052,1052,1052,1052,0
|
|
20231027,142700,55367679,1052,1052,1052,1052,0
|
|
20231027,142600,55367679,1052,1052,1052,1052,0
|
|
20231027,142500,55367679,1052,1052,1052,1052,0
|
|
20231027,142400,55367679,1052,1052,1052,1052,0
|
|
20231027,142300,55367679,1052,1052,1052,1052,0
|
|
20231027,142200,55367679,1052,1052,1052,1052,0
|
|
20231027,142100,55367679,1052,1047,1052,1047,200
|
|
20231027,142000,55158264,1047,1047,1047,1047,0
|
|
20231027,141900,55158264,1047,1047,1047,1047,0
|
|
20231027,141800,55158264,1047,1047,1047,1047,0
|
|
20231027,141700,55158264,1047,1047,1047,1047,0
|
|
20231027,141600,55158264,1047,1047,1047,1047,0
|
|
20231027,141500,55158264,1047,1047,1047,1047,0
|
|
20231027,141400,55158264,1047,1047,1047,1047,0
|
|
20231027,141300,55158264,1047,1047,1047,1047,0
|
|
20231027,141200,55158264,1047,1047,1047,1047,1
|
|
20231027,141100,55157217,1037,1037,1037,1037,37
|
|
20231027,141000,55118848,1037,1037,1037,1037,1
|
|
20231027,140900,55117811,1042,1042,1042,1042,0
|
|
20231027,140800,55117811,1042,1042,1042,1042,0
|
|
20231027,140700,55117811,1042,1042,1042,1042,0
|
|
20231027,140600,55117811,1042,1042,1042,1042,1
|
|
20231027,140500,55116769,1043,1043,1043,1043,142
|
|
20231027,140400,54968663,1047,1047,1047,1047,191
|
|
20231027,140300,54768686,1047,1047,1047,1047,0
|
|
20231027,140200,54768686,1047,1047,1047,1047,0
|
|
20231027,140100,54768686,1047,1047,1047,1047,0
|
|
20231027,140000,54768686,1047,1047,1047,1047,1
|
|
20231027,135900,54767639,1038,1038,1038,1038,5121
|
|
20231027,135800,49452041,1038,1038,1038,1038,0
|
|
20231027,135700,49452041,1038,1038,1038,1038,0
|
|
20231027,135600,49452041,1038,1038,1038,1038,0
|
|
20231027,135500,49452041,1038,1038,1038,1038,500
|
|
20231027,135400,48933041,1037,1037,1037,1037,0
|
|
20231027,135300,48933041,1037,1037,1037,1037,0
|
|
20231027,135200,48933041,1037,1037,1037,1037,0
|
|
20231027,135100,48933041,1037,1037,1037,1037,0
|
|
20231027,135000,48933041,1037,1037,1037,1037,0
|
|
20231027,134900,48933041,1037,1037,1037,1037,0
|
|
20231027,134800,48933041,1037,1037,1037,1037,0
|
|
20231027,134700,48933041,1037,1037,1037,1037,6
|
|
20231027,134600,48926819,1038,1038,1038,1038,0
|
|
20231027,134500,48926819,1038,1038,1038,1038,0
|
|
20231027,134400,48926819,1038,1038,1038,1038,0
|
|
20231027,134300,48926819,1038,1038,1038,1038,0
|
|
20231027,134200,48926819,1038,1038,1038,1038,0
|
|
20231027,134100,48926819,1038,1038,1038,1038,0
|
|
20231027,134000,48926819,1038,1038,1038,1038,1091
|
|
20231027,133900,47794361,1038,1038,1038,1038,0
|
|
20231027,133800,47794361,1038,1038,1038,1038,9
|
|
20231027,133700,47785019,1038,1038,1038,1038,0
|
|
20231027,133600,47785019,1038,1038,1038,1038,0
|
|
20231027,133500,47785019,1038,1038,1038,1038,0
|
|
20231027,133400,47785019,1038,1038,1038,1038,0
|
|
20231027,133300,47785019,1038,1038,1038,1038,0
|
|
20231027,133200,47785019,1038,1038,1038,1038,0
|
|
20231027,133100,47785019,1038,1038,1038,1038,0
|
|
20231027,133000,47785019,1038,1038,1038,1038,0
|
|
20231027,132900,47785019,1038,1038,1038,1038,0
|
|
20231027,132800,47785019,1038,1038,1038,1038,1
|
|
20231027,132700,47783981,1047,1047,1047,1047,0
|
|
20231027,132600,47783981,1047,1047,1047,1047,1
|
|
20231027,132500,47782934,1038,1038,1038,1038,0
|
|
20231027,132400,47782934,1038,1038,1038,1038,1
|
|
20231027,132300,47781896,1038,1038,1038,1038,0
|
|
20231027,132200,47781896,1038,1038,1038,1038,0
|
|
20231027,132100,47781896,1038,1038,1038,1038,0
|
|
20231027,132000,47781896,1038,1038,1038,1038,0
|
|
20231027,131900,47781896,1038,1038,1038,1038,0
|
|
20231027,131800,47781896,1038,1038,1038,1038,0
|
|
20231027,131700,47781896,1038,1038,1038,1038,1
|
|
20231027,131600,47780858,1047,1047,1047,1047,0
|
|
20231027,131500,47780858,1047,1047,1047,1047,0
|
|
20231027,131400,47780858,1047,1047,1047,1047,0
|
|
20231027,131300,47780858,1047,1047,1047,1047,0
|
|
20231027,131200,47780858,1047,1047,1047,1047,2
|
|
20231027,131100,47778764,1047,1047,1047,1047,0
|
|
20231027,131000,47778764,1047,1047,1047,1047,0
|
|
20231027,130900,47778764,1047,1047,1047,1047,1
|
|
20231027,130800,47777717,1047,1047,1047,1047,0
|
|
20231027,130700,47777717,1047,1047,1047,1047,0
|
|
20231027,130600,47777717,1047,1042,1047,1042,200
|
|
20231027,130500,47569083,1033,1033,1033,1033,0
|
|
20231027,130400,47569083,1033,1033,1033,1033,0
|
|
20231027,130300,47569083,1033,1033,1033,1033,0
|
|
20231027,130200,47569083,1033,1033,1033,1033,0
|
|
20231027,130100,47569083,1033,1033,1033,1033,0
|
|
20231027,130000,47569083,1033,1033,1033,1033,0
|
|
20231027,125900,47569083,1033,1033,1033,1033,0
|
|
20231027,125800,47569083,1033,1033,1033,1033,0
|
|
20231027,125700,47569083,1033,1033,1033,1033,0
|
|
20231027,125600,47569083,1033,1033,1033,1033,0
|
|
20231027,125500,47569083,1033,1033,1033,1033,0
|
|
20231027,125400,47569083,1033,1033,1033,1033,0
|
|
20231027,125300,47569083,1033,1033,1033,1033,0
|
|
20231027,125200,47569083,1033,1033,1033,1033,0
|
|
20231027,125100,47569083,1033,1033,1033,1033,0
|
|
20231027,125000,47569083,1033,1055,1055,1033,15
|
|
20231027,124900,47553426,1057,1057,1057,1057,0
|
|
20231027,124800,47553426,1057,1060,1060,1057,2815
|
|
20231027,124700,44569530,1060,1060,1060,1060,0
|
|
20231027,124600,44569530,1060,1060,1060,1060,0
|
|
20231027,124500,44569530,1060,1060,1060,1060,0
|
|
20231027,124400,44569530,1060,1060,1060,1060,3338
|
|
20231027,124300,41031250,1061,1061,1061,1061,0
|
|
20231027,124200,41031250,1061,1061,1061,1061,0
|
|
20231027,124100,41031250,1061,1061,1061,1061,0
|
|
20231027,124000,41031250,1061,1061,1061,1061,0
|
|
20231027,123900,41031250,1061,1061,1061,1061,151
|
|
20231027,123800,40871039,1060,1061,1061,1060,500
|
|
20231027,123700,40340899,1069,1069,1069,1069,0
|
|
20231027,123600,40340899,1069,1069,1069,1069,0
|
|
20231027,123500,40340899,1069,1069,1069,1069,0
|
|
20231027,123400,40340899,1069,1069,1069,1069,0
|
|
20231027,123300,40340899,1069,1069,1069,1069,0
|
|
20231027,123200,40340899,1069,1069,1069,1069,0
|
|
20231027,123100,40340899,1069,1069,1069,1069,0
|
|
20231027,123000,40340899,1069,1069,1069,1069,0
|
|
20231027,122900,40340899,1069,1069,1069,1069,0
|
|
20231027,122800,40340899,1069,1069,1069,1069,0
|
|
20231027,122700,40340899,1069,1069,1069,1069,0
|
|
20231027,122600,40340899,1069,1069,1069,1069,1
|
|
20231027,122500,40339830,1061,1061,1061,1061,0
|
|
20231027,122400,40339830,1061,1065,1065,1061,49
|
|
20231027,122300,40287835,1070,1070,1070,1070,0
|
|
20231027,122200,40287835,1070,1070,1070,1070,0
|
|
20231027,122100,40287835,1070,1070,1070,1070,0
|
|
20231027,122000,40287835,1070,1070,1070,1070,0
|
|
20231027,121900,40287835,1070,1070,1070,1070,0
|
|
20231027,121800,40287835,1070,1070,1070,1070,0
|
|
20231027,121700,40287835,1070,1070,1070,1070,0
|
|
20231027,121600,40287835,1070,1070,1070,1070,0
|
|
20231027,121500,40287835,1070,1070,1070,1070,0
|
|
20231027,121400,40287835,1070,1070,1070,1070,0
|
|
20231027,121300,40287835,1070,1070,1070,1070,0
|
|
20231027,121200,40287835,1070,1070,1070,1070,0
|
|
20231027,121100,40287835,1070,1070,1070,1070,73
|
|
20231027,121000,40209725,1070,1070,1070,1070,0
|
|
20231027,120900,40209725,1070,1070,1070,1070,0
|
|
20231027,120800,40209725,1070,1070,1070,1070,0
|
|
20231027,120700,40209725,1070,1070,1070,1070,0
|
|
20231027,120600,40209725,1070,1070,1070,1070,1
|
|
20231027,120500,40208655,1066,1066,1066,1066,0
|
|
20231027,120400,40208655,1066,1066,1066,1066,0
|
|
20231027,120300,40208655,1066,1066,1066,1066,0
|
|
20231027,120200,40208655,1066,1066,1066,1066,0
|
|
20231027,120100,40208655,1066,1066,1066,1066,0
|
|
20231027,120000,40208655,1066,1066,1066,1066,0
|
|
20231027,115900,40208655,1066,1066,1066,1066,0
|
|
20231027,115800,40208655,1066,1066,1066,1066,1
|
|
20231027,115700,40207589,1071,1071,1071,1071,0
|
|
20231027,115600,40207589,1071,1071,1071,1071,0
|
|
20231027,115500,40207589,1071,1071,1071,1071,0
|
|
20231027,115400,40207589,1071,1071,1071,1071,0
|
|
20231027,115300,40207589,1071,1071,1071,1071,87
|
|
20231027,115200,40114412,1067,1067,1067,1067,0
|
|
20231027,115100,40114412,1067,1067,1067,1067,0
|
|
20231027,115000,40114412,1067,1067,1067,1067,0
|
|
20231027,114900,40114412,1067,1067,1067,1067,0
|
|
20231027,114800,40114412,1067,1067,1067,1067,0
|
|
20231027,114700,40114412,1067,1067,1067,1067,0
|
|
20231027,114600,40114412,1067,1067,1067,1067,0
|
|
20231027,114500,40114412,1067,1067,1067,1067,0
|
|
20231027,114400,40114412,1067,1067,1067,1067,0
|
|
20231027,114300,40114412,1067,1067,1067,1067,0
|
|
20231027,114200,40114412,1067,1067,1067,1067,0
|
|
20231027,114100,40114412,1067,1067,1067,1067,1
|
|
20231027,114000,40113345,1071,1071,1071,1071,0
|
|
20231027,113900,40113345,1071,1071,1071,1071,0
|
|
20231027,113800,40113345,1071,1071,1071,1071,0
|
|
20231027,113700,40113345,1071,1071,1071,1071,0
|
|
20231027,113600,40113345,1071,1071,1071,1071,0
|
|
20231027,113500,40113345,1071,1071,1071,1071,0
|
|
20231027,113400,40113345,1071,1071,1071,1071,0
|
|
20231027,113300,40113345,1071,1071,1071,1071,0
|
|
20231027,113200,40113345,1071,1071,1071,1071,0
|
|
20231027,113100,40113345,1071,1071,1071,1071,0
|
|
20231027,113000,40113345,1071,1071,1071,1071,1
|
|
20231027,112900,40112274,1066,1066,1066,1066,0
|
|
20231027,112800,40112274,1066,1066,1066,1066,140
|
|
20231027,112700,39963034,1070,1070,1070,1070,0
|
|
20231027,112600,39963034,1070,1070,1070,1070,0
|
|
20231027,112500,39963034,1070,1070,1070,1070,0
|
|
20231027,112400,39963034,1070,1070,1070,1070,0
|
|
20231027,112300,39963034,1070,1070,1070,1070,0
|
|
20231027,112200,39963034,1070,1070,1070,1070,0
|
|
20231027,112100,39963034,1070,1070,1070,1070,0
|
|
20231027,112000,39963034,1070,1070,1070,1070,0
|
|
20231027,111900,39963034,1070,1070,1070,1070,0
|
|
20231027,111800,39963034,1070,1070,1070,1070,0
|
|
20231027,111700,39963034,1070,1070,1070,1070,60
|
|
20231027,111600,39898834,1070,1069,1070,1069,51
|
|
20231027,111500,39844266,1070,1070,1070,1070,0
|
|
20231027,111400,39844266,1070,1070,1070,1070,0
|
|
20231027,111300,39844266,1070,1070,1070,1070,0
|
|
20231027,111200,39844266,1070,1070,1070,1070,0
|
|
20231027,111100,39844266,1070,1070,1070,1070,0
|
|
20231027,111000,39844266,1070,1070,1070,1070,0
|
|
20231027,110900,39844266,1070,1070,1070,1070,1
|
|
20231027,110800,39843196,1066,1066,1066,1066,181
|
|
20231027,110700,39650250,1066,1066,1066,1066,669
|
|
20231027,110600,38937096,1066,1066,1066,1066,300
|
|
20231027,110500,38617296,1066,1066,1066,1066,5585
|
|
20231027,110400,32663686,1066,1069,1069,1066,10
|
|
20231027,110300,32653023,1066,1070,1070,1066,560
|
|
20231027,110200,32055503,1072,1072,1072,1072,0
|
|
20231027,110100,32055503,1072,1072,1072,1072,1
|
|
20231027,110000,32054431,1066,1066,1066,1066,0
|
|
20231027,105900,32054431,1066,1066,1066,1066,0
|
|
20231027,105800,32054431,1066,1066,1066,1066,0
|
|
20231027,105700,32054431,1066,1066,1066,1066,0
|
|
20231027,105600,32054431,1066,1066,1066,1066,0
|
|
20231027,105500,32054431,1066,1066,1066,1066,0
|
|
20231027,105400,32054431,1066,1068,1068,1066,1135
|
|
20231027,105300,30844020,1074,1074,1074,1074,0
|
|
20231027,105200,30844020,1074,1074,1074,1074,1
|
|
20231027,105100,30842946,1076,1076,1076,1076,0
|
|
20231027,105000,30842946,1076,1063,1076,1063,514
|
|
20231027,104900,30295478,1062,1062,1062,1062,7
|
|
20231027,104800,30288044,1062,1062,1062,1062,0
|
|
20231027,104700,30288044,1062,1062,1062,1062,0
|
|
20231027,104600,30288044,1062,1062,1062,1062,0
|
|
20231027,104500,30288044,1062,1062,1062,1062,0
|
|
20231027,104400,30288044,1062,1062,1062,1062,0
|
|
20231027,104300,30288044,1062,1062,1062,1062,0
|
|
20231027,104200,30288044,1062,1062,1062,1062,5
|
|
20231027,104100,30282734,1061,1061,1061,1061,107
|
|
20231027,104000,30169207,1061,1061,1061,1061,0
|
|
20231027,103900,30169207,1061,1061,1061,1061,2
|
|
20231027,103800,30167085,1061,1061,1061,1061,0
|
|
20231027,103700,30167085,1061,1061,1061,1061,0
|
|
20231027,103600,30167085,1061,1061,1061,1061,0
|
|
20231027,103500,30167085,1061,1047,1077,1047,2014
|
|
20231027,103400,28036635,1047,1047,1047,1047,0
|
|
20231027,103300,28036635,1047,1047,1047,1047,0
|
|
20231027,103200,28036635,1047,1047,1047,1047,0
|
|
20231027,103100,28036635,1047,1047,1047,1047,0
|
|
20231027,103000,28036635,1047,1047,1047,1047,0
|
|
20231027,102900,28036635,1047,1047,1047,1047,0
|
|
20231027,102800,28036635,1047,1047,1047,1047,0
|
|
20231027,102700,28036635,1047,1047,1047,1047,0
|
|
20231027,102600,28036635,1047,1047,1047,1047,0
|
|
20231027,102500,28036635,1047,1047,1047,1047,0
|
|
20231027,102400,28036635,1047,1047,1047,1047,0
|
|
20231027,102300,28036635,1047,1047,1047,1047,0
|
|
20231027,102200,28036635,1047,1047,1047,1047,0
|
|
20231027,102100,28036635,1047,1047,1047,1047,0
|
|
20231027,102000,28036635,1047,1047,1047,1047,0
|
|
20231027,101900,28036635,1047,1047,1047,1047,0
|
|
20231027,101800,28036635,1047,1047,1047,1047,0
|
|
20231027,101700,28036635,1047,1047,1047,1047,0
|
|
20231027,101600,28036635,1047,1047,1047,1047,0
|
|
20231027,101500,28036635,1047,1047,1047,1047,0
|
|
20231027,101400,28036635,1047,1047,1047,1047,0
|
|
20231027,101300,28036635,1047,1047,1047,1047,0
|
|
20231027,101200,28036635,1047,1047,1047,1047,0
|
|
20231027,101100,28036635,1047,1045,1047,1045,601
|
|
20231027,101000,27407509,1045,1045,1045,1045,3
|
|
20231027,100900,27404374,1045,1040,1045,1040,8
|
|
20231027,100800,27396035,1039,1035,1039,1035,1157
|
|
20231027,100700,26197478,1036,1036,1036,1036,3000
|
|
20231027,100600,23089478,1031,1031,1031,1031,148
|
|
20231027,100500,22936890,1031,1031,1031,1031,9
|
|
20231027,100400,22927611,1036,1036,1036,1036,0
|
|
20231027,100300,22927611,1036,1036,1036,1036,0
|
|
20231027,100200,22927611,1036,1036,1036,1036,0
|
|
20231027,100100,22927611,1036,1036,1036,1036,0
|
|
20231027,100000,22927611,1036,1033,1036,1033,775
|
|
20231027,095900,22124715,1031,1031,1031,1031,0
|
|
20231027,095800,22124715,1031,1031,1031,1031,108
|
|
20231027,095700,22013367,1031,1031,1031,1031,0
|
|
20231027,095600,22013367,1031,1031,1031,1031,0
|
|
20231027,095500,22013367,1031,1031,1031,1031,2000
|
|
20231027,095400,19951367,1029,1029,1029,1029,0
|
|
20231027,095300,19951367,1029,1029,1029,1029,0
|
|
20231027,095200,19951367,1029,1029,1029,1029,0
|
|
20231027,095100,19951367,1029,1029,1029,1029,0
|
|
20231027,095000,19951367,1029,1029,1029,1029,0
|
|
20231027,094900,19951367,1029,1028,1029,1028,156
|
|
20231027,094800,19790951,1030,1030,1030,1030,52
|
|
20231027,094700,19737391,1029,1029,1029,1029,0
|
|
20231027,094600,19737391,1029,1029,1029,1029,0
|
|
20231027,094500,19737391,1029,1029,1029,1029,0
|
|
20231027,094400,19737391,1029,1029,1029,1029,0
|
|
20231027,094300,19737391,1029,1029,1029,1029,0
|
|
20231027,094200,19737391,1029,1029,1029,1029,0
|
|
20231027,094100,19737391,1029,1029,1029,1029,0
|
|
20231027,094000,19737391,1029,1029,1029,1029,0
|
|
20231027,093900,19737391,1029,1029,1029,1029,0
|
|
20231027,093800,19737391,1029,1029,1029,1029,0
|
|
20231027,093700,19737391,1029,1029,1029,1029,0
|
|
20231027,093600,19737391,1029,1029,1029,1029,0
|
|
20231027,093500,19737391,1029,1029,1029,1029,0
|
|
20231027,093400,19737391,1029,1029,1029,1029,5
|
|
20231027,093300,19732246,1031,1031,1031,1031,0
|
|
20231027,093200,19732246,1031,1031,1031,1031,0
|
|
20231027,093100,19732246,1031,1031,1031,1031,0
|
|
20231027,093000,19732246,1031,1031,1031,1031,0
|
|
20231027,092900,19732246,1031,1031,1031,1031,0
|
|
20231027,092800,19732246,1031,1031,1031,1031,0
|
|
20231027,092700,19732246,1031,1031,1031,1031,0
|
|
20231027,092600,19732246,1031,1031,1031,1031,0
|
|
20231027,092500,19732246,1031,1031,1031,1031,0
|
|
20231027,092400,19732246,1031,1031,1031,1031,0
|
|
20231027,092300,19732246,1031,1031,1031,1031,0
|
|
20231027,092200,19732246,1031,1031,1031,1031,0
|
|
20231027,092100,19732246,1031,1031,1031,1031,0
|
|
20231027,092000,19732246,1031,1031,1031,1031,0
|
|
20231027,091900,19732246,1031,1031,1031,1031,0
|
|
20231027,091800,19732246,1031,1031,1031,1031,0
|
|
20231027,091700,19732246,1031,1031,1031,1031,0
|
|
20231027,091600,19732246,1031,1031,1031,1031,0
|
|
20231027,091500,19732246,1031,1031,1031,1031,0
|
|
20231027,091400,19732246,1031,1031,1031,1031,0
|
|
20231027,091300,19732246,1031,1031,1031,1031,0
|
|
20231027,091200,19732246,1031,1031,1031,1031,20
|
|
20231027,091100,19711626,1031,1031,1031,1031,0
|
|
20231027,091000,19711626,1031,1031,1031,1031,1
|
|
20231027,090900,19710595,1029,1029,1029,1029,0
|
|
20231027,090800,19710595,1029,1029,1029,1029,0
|
|
20231027,090700,19710595,1029,1026,1029,1026,2
|
|
20231027,090600,19708540,1025,1025,1025,1025,2983
|
|
20231027,090500,16650965,1019,1020,1020,1019,481
|
|
20231027,090400,16160426,1020,1020,1020,1020,0
|
|
20231027,090300,16160426,1020,1019,1020,1015,458
|
|
20231027,090200,15694255,1025,1025,1025,1025,2380
|
|
20231027,090100,13254755,1025,1035,1036,1010,9232
|
|
20231027,090000,3758608,1036,1036,1036,1036,3441
|