693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,203000,155217476,1026,1026,1026,1026,5801
|
|
20231023,202900,155217476,1026,1026,1026,1026,0
|
|
20231023,202800,155217476,1026,1026,1026,1026,0
|
|
20231023,202700,155217476,1026,1026,1026,1026,0
|
|
20231023,202600,155217476,1026,1026,1026,1026,0
|
|
20231023,202500,155217476,1026,1026,1026,1026,0
|
|
20231023,202400,155217476,1026,1026,1026,1026,0
|
|
20231023,202300,155217476,1026,1026,1026,1026,0
|
|
20231023,202200,155217476,1026,1026,1026,1026,0
|
|
20231023,202100,155217476,1026,1026,1026,1026,0
|
|
20231023,202000,155217476,1026,1026,1026,1026,0
|
|
20231023,201900,155217476,1026,1026,1026,1026,0
|
|
20231023,201800,155217476,1026,1026,1026,1026,0
|
|
20231023,201700,155217476,1026,1026,1026,1026,0
|
|
20231023,201600,155217476,1026,1026,1026,1026,0
|
|
20231023,201500,155217476,1026,1026,1026,1026,0
|
|
20231023,201400,155217476,1026,1026,1026,1026,0
|
|
20231023,201300,155217476,1026,1026,1026,1026,0
|
|
20231023,201200,155217476,1026,1026,1026,1026,0
|
|
20231023,201100,155217476,1026,1026,1026,1026,0
|
|
20231023,201000,155217476,1026,1026,1026,1026,0
|
|
20231023,200900,155217476,1026,1026,1026,1026,0
|
|
20231023,200800,155217476,1026,1026,1026,1026,0
|
|
20231023,200700,155217476,1026,1026,1026,1026,0
|
|
20231023,200600,155217476,1026,1026,1026,1026,0
|
|
20231023,200500,155217476,1026,1026,1026,1026,0
|
|
20231023,200400,155217476,1026,1026,1026,1026,0
|
|
20231023,200300,155217476,1026,1026,1026,1026,0
|
|
20231023,200200,155217476,1026,1026,1026,1026,0
|
|
20231023,200100,155217476,1026,1026,1026,1026,0
|
|
20231023,200000,155217476,1026,1026,1026,1026,5801
|
|
20231023,195900,155217476,1026,1026,1026,1026,0
|
|
20231023,195800,155217476,1026,1026,1026,1026,0
|
|
20231023,195700,155217476,1026,1026,1026,1026,0
|
|
20231023,195600,155217476,1026,1026,1026,1026,0
|
|
20231023,195500,155217476,1026,1026,1026,1026,0
|
|
20231023,195400,155217476,1026,1026,1026,1026,0
|
|
20231023,195300,155217476,1026,1026,1026,1026,0
|
|
20231023,195200,155217476,1026,1026,1026,1026,0
|
|
20231023,195100,155217476,1026,1026,1026,1026,0
|
|
20231023,195000,155217476,1026,1026,1026,1026,0
|
|
20231023,194900,155217476,1026,1026,1026,1026,0
|
|
20231023,194800,155217476,1026,1026,1026,1026,0
|
|
20231023,194700,155217476,1026,1026,1026,1026,0
|
|
20231023,194600,155217476,1026,1026,1026,1026,0
|
|
20231023,194500,155217476,1026,1026,1026,1026,0
|
|
20231023,194400,155217476,1026,1026,1026,1026,0
|
|
20231023,194300,155217476,1026,1026,1026,1026,0
|
|
20231023,194200,155217476,1026,1026,1026,1026,0
|
|
20231023,194100,155217476,1026,1026,1026,1026,0
|
|
20231023,194000,155217476,1026,1026,1026,1026,0
|
|
20231023,193900,155217476,1026,1026,1026,1026,0
|
|
20231023,193800,155217476,1026,1026,1026,1026,0
|
|
20231023,193700,155217476,1026,1026,1026,1026,0
|
|
20231023,193600,155217476,1026,1026,1026,1026,0
|
|
20231023,193500,155217476,1026,1026,1026,1026,0
|
|
20231023,193400,155217476,1026,1026,1026,1026,0
|
|
20231023,193300,155217476,1026,1026,1026,1026,0
|
|
20231023,193200,155217476,1026,1026,1026,1026,0
|
|
20231023,193100,155217476,1026,1026,1026,1026,0
|
|
20231023,193000,155217476,1026,1026,1026,1026,5801
|
|
20231023,192900,155217476,1026,1026,1026,1026,0
|
|
20231023,192800,155217476,1026,1026,1026,1026,0
|
|
20231023,192700,155217476,1026,1026,1026,1026,0
|
|
20231023,192600,155217476,1026,1026,1026,1026,0
|
|
20231023,192500,155217476,1026,1026,1026,1026,0
|
|
20231023,192400,155217476,1026,1026,1026,1026,0
|
|
20231023,192300,155217476,1026,1026,1026,1026,0
|
|
20231023,192200,155217476,1026,1026,1026,1026,0
|
|
20231023,192100,155217476,1026,1026,1026,1026,0
|
|
20231023,192000,155217476,1026,1026,1026,1026,0
|
|
20231023,191900,155217476,1026,1026,1026,1026,0
|
|
20231023,191800,155217476,1026,1026,1026,1026,0
|
|
20231023,191700,155217476,1026,1026,1026,1026,0
|
|
20231023,191600,155217476,1026,1026,1026,1026,0
|
|
20231023,191500,155217476,1026,1026,1026,1026,0
|
|
20231023,191400,155217476,1026,1026,1026,1026,0
|
|
20231023,191300,155217476,1026,1026,1026,1026,0
|
|
20231023,191200,155217476,1026,1026,1026,1026,0
|
|
20231023,191100,155217476,1026,1026,1026,1026,0
|
|
20231023,191000,155217476,1026,1026,1026,1026,0
|
|
20231023,190900,155217476,1026,1026,1026,1026,0
|
|
20231023,190800,155217476,1026,1026,1026,1026,0
|
|
20231023,190700,155217476,1026,1026,1026,1026,0
|
|
20231023,190600,155217476,1026,1026,1026,1026,0
|
|
20231023,190500,155217476,1026,1026,1026,1026,0
|
|
20231023,190400,155217476,1026,1026,1026,1026,0
|
|
20231023,190300,155217476,1026,1026,1026,1026,0
|
|
20231023,190200,155217476,1026,1026,1026,1026,0
|
|
20231023,190100,155217476,1026,1026,1026,1026,0
|
|
20231023,190000,155217476,1026,1026,1026,1026,5801
|
|
20231023,185900,155217476,1026,1026,1026,1026,0
|
|
20231023,185800,155217476,1026,1026,1026,1026,0
|
|
20231023,185700,155217476,1026,1026,1026,1026,0
|
|
20231023,185600,155217476,1026,1026,1026,1026,0
|
|
20231023,185500,155217476,1026,1026,1026,1026,0
|
|
20231023,185400,155217476,1026,1026,1026,1026,0
|
|
20231023,185300,155217476,1026,1026,1026,1026,0
|
|
20231023,185200,155217476,1026,1026,1026,1026,0
|
|
20231023,185100,155217476,1026,1026,1026,1026,0
|
|
20231023,185000,155217476,1026,1026,1026,1026,0
|
|
20231023,184900,155217476,1026,1026,1026,1026,0
|
|
20231023,184800,155217476,1026,1026,1026,1026,0
|
|
20231023,184700,155217476,1026,1026,1026,1026,0
|
|
20231023,184600,155217476,1026,1026,1026,1026,0
|
|
20231023,184500,155217476,1026,1026,1026,1026,0
|
|
20231023,184400,155217476,1026,1026,1026,1026,0
|
|
20231023,184300,155217476,1026,1026,1026,1026,0
|
|
20231023,184200,155217476,1026,1026,1026,1026,0
|
|
20231023,184100,155217476,1026,1026,1026,1026,0
|
|
20231023,184000,155217476,1026,1026,1026,1026,0
|
|
20231023,183900,155217476,1026,1026,1026,1026,0
|
|
20231023,183800,155217476,1026,1026,1026,1026,0
|
|
20231023,183700,155217476,1026,1026,1026,1026,0
|
|
20231023,183600,155217476,1026,1026,1026,1026,0
|
|
20231023,183500,155217476,1026,1026,1026,1026,0
|
|
20231023,183400,155217476,1026,1026,1026,1026,0
|
|
20231023,183300,155217476,1026,1026,1026,1026,0
|
|
20231023,183200,155217476,1026,1026,1026,1026,0
|
|
20231023,183100,155217476,1026,1026,1026,1026,0
|
|
20231023,183000,155217476,1026,1026,1026,1026,5801
|
|
20231023,182900,155217476,1026,1026,1026,1026,0
|
|
20231023,182800,155217476,1026,1026,1026,1026,0
|
|
20231023,182700,155217476,1026,1026,1026,1026,0
|
|
20231023,182600,155217476,1026,1026,1026,1026,0
|
|
20231023,182500,155217476,1026,1026,1026,1026,0
|
|
20231023,182400,155217476,1026,1026,1026,1026,0
|
|
20231023,182300,155217476,1026,1026,1026,1026,0
|
|
20231023,182200,155217476,1026,1026,1026,1026,0
|
|
20231023,182100,155217476,1026,1026,1026,1026,0
|
|
20231023,182000,155217476,1026,1026,1026,1026,0
|
|
20231023,181900,155217476,1026,1026,1026,1026,0
|
|
20231023,181800,155217476,1026,1026,1026,1026,0
|
|
20231023,181700,155217476,1026,1026,1026,1026,0
|
|
20231023,181600,155217476,1026,1026,1026,1026,0
|
|
20231023,181500,155217476,1026,1026,1026,1026,0
|
|
20231023,181400,155217476,1026,1026,1026,1026,0
|
|
20231023,181300,155217476,1026,1026,1026,1026,0
|
|
20231023,181200,155217476,1026,1026,1026,1026,0
|
|
20231023,181100,155217476,1026,1026,1026,1026,0
|
|
20231023,181000,155217476,1026,1026,1026,1026,0
|
|
20231023,180900,155217476,1026,1026,1026,1026,0
|
|
20231023,180800,155217476,1026,1026,1026,1026,0
|
|
20231023,180700,155217476,1026,1026,1026,1026,0
|
|
20231023,180600,155217476,1026,1026,1026,1026,0
|
|
20231023,180500,155217476,1026,1026,1026,1026,0
|
|
20231023,180400,155217476,1026,1026,1026,1026,0
|
|
20231023,180300,155217476,1026,1026,1026,1026,0
|
|
20231023,180200,155217476,1026,1026,1026,1026,0
|
|
20231023,180100,155217476,1026,1026,1026,1026,0
|
|
20231023,180000,155217476,1026,1026,1026,1026,5801
|
|
20231023,175900,155217476,1026,1026,1026,1026,0
|
|
20231023,175800,155217476,1026,1026,1026,1026,0
|
|
20231023,175700,155217476,1026,1026,1026,1026,0
|
|
20231023,175600,155217476,1026,1026,1026,1026,0
|
|
20231023,175500,155217476,1026,1026,1026,1026,0
|
|
20231023,175400,155217476,1026,1026,1026,1026,0
|
|
20231023,175300,155217476,1026,1026,1026,1026,0
|
|
20231023,175200,155217476,1026,1026,1026,1026,0
|
|
20231023,175100,155217476,1026,1026,1026,1026,0
|
|
20231023,175000,155217476,1026,1026,1026,1026,0
|
|
20231023,174900,155217476,1026,1026,1026,1026,0
|
|
20231023,174800,155217476,1026,1026,1026,1026,0
|
|
20231023,174700,155217476,1026,1026,1026,1026,0
|
|
20231023,174600,155217476,1026,1026,1026,1026,0
|
|
20231023,174500,155217476,1026,1026,1026,1026,0
|
|
20231023,174400,155217476,1026,1026,1026,1026,0
|
|
20231023,174300,155217476,1026,1026,1026,1026,0
|
|
20231023,174200,155217476,1026,1026,1026,1026,0
|
|
20231023,174100,155217476,1026,1026,1026,1026,0
|
|
20231023,174000,155217476,1026,1026,1026,1026,0
|
|
20231023,173900,155217476,1026,1026,1026,1026,0
|
|
20231023,173800,155217476,1026,1026,1026,1026,0
|
|
20231023,173700,155217476,1026,1026,1026,1026,0
|
|
20231023,173600,155217476,1026,1026,1026,1026,0
|
|
20231023,173500,155217476,1026,1026,1026,1026,0
|
|
20231023,173400,155217476,1026,1026,1026,1026,0
|
|
20231023,173300,155217476,1026,1026,1026,1026,0
|
|
20231023,173200,155217476,1026,1026,1026,1026,0
|
|
20231023,173100,155217476,1026,1026,1026,1026,0
|
|
20231023,173000,155217476,1026,1026,1026,1026,5801
|
|
20231023,172900,155217476,1026,1026,1026,1026,0
|
|
20231023,172800,155217476,1026,1026,1026,1026,0
|
|
20231023,172700,155217476,1026,1026,1026,1026,0
|
|
20231023,172600,155217476,1026,1026,1026,1026,0
|
|
20231023,172500,155217476,1026,1026,1026,1026,0
|
|
20231023,172400,155217476,1026,1026,1026,1026,0
|
|
20231023,172300,155217476,1026,1026,1026,1026,0
|
|
20231023,172200,155217476,1026,1026,1026,1026,0
|
|
20231023,172100,155217476,1026,1026,1026,1026,0
|
|
20231023,172000,155217476,1026,1026,1026,1026,0
|
|
20231023,171900,155217476,1026,1026,1026,1026,0
|
|
20231023,171800,155217476,1026,1026,1026,1026,0
|
|
20231023,171700,155217476,1026,1026,1026,1026,0
|
|
20231023,171600,155217476,1026,1026,1026,1026,0
|
|
20231023,171500,155217476,1026,1026,1026,1026,0
|
|
20231023,171400,155217476,1026,1026,1026,1026,0
|
|
20231023,171300,155217476,1026,1026,1026,1026,0
|
|
20231023,171200,155217476,1026,1026,1026,1026,0
|
|
20231023,171100,155217476,1026,1026,1026,1026,0
|
|
20231023,171000,155217476,1026,1026,1026,1026,0
|
|
20231023,170900,155217476,1026,1026,1026,1026,0
|
|
20231023,170800,155217476,1026,1026,1026,1026,0
|
|
20231023,170700,155217476,1026,1026,1026,1026,0
|
|
20231023,170600,155217476,1026,1026,1026,1026,0
|
|
20231023,170500,155217476,1026,1026,1026,1026,0
|
|
20231023,170400,155217476,1026,1026,1026,1026,0
|
|
20231023,170300,155217476,1026,1026,1026,1026,0
|
|
20231023,170200,155217476,1026,1026,1026,1026,0
|
|
20231023,170100,155217476,1026,1026,1026,1026,0
|
|
20231023,170000,155217476,1026,1026,1026,1026,5801
|
|
20231023,165900,155217476,1026,1026,1026,1026,0
|
|
20231023,165800,155217476,1026,1026,1026,1026,0
|
|
20231023,165700,155217476,1026,1026,1026,1026,0
|
|
20231023,165600,155217476,1026,1026,1026,1026,0
|
|
20231023,165500,155217476,1026,1026,1026,1026,0
|
|
20231023,165400,155217476,1026,1026,1026,1026,0
|
|
20231023,165300,155217476,1026,1026,1026,1026,0
|
|
20231023,165200,155217476,1026,1026,1026,1026,0
|
|
20231023,165100,155217476,1026,1026,1026,1026,0
|
|
20231023,165000,155217476,1026,1026,1026,1026,0
|
|
20231023,164900,155217476,1026,1026,1026,1026,0
|
|
20231023,164800,155217476,1026,1026,1026,1026,0
|
|
20231023,164700,155217476,1026,1026,1026,1026,0
|
|
20231023,164600,155217476,1026,1026,1026,1026,0
|
|
20231023,164500,155217476,1026,1026,1026,1026,0
|
|
20231023,164400,155217476,1026,1026,1026,1026,0
|
|
20231023,164300,155217476,1026,1026,1026,1026,0
|
|
20231023,164200,155217476,1026,1026,1026,1026,0
|
|
20231023,164100,155217476,1026,1026,1026,1026,0
|
|
20231023,164000,155217476,1026,1026,1026,1026,0
|
|
20231023,163900,155217476,1026,1026,1026,1026,0
|
|
20231023,163800,155217476,1026,1026,1026,1026,0
|
|
20231023,163700,155217476,1026,1026,1026,1026,0
|
|
20231023,163600,155217476,1026,1026,1026,1026,0
|
|
20231023,163500,155217476,1026,1026,1026,1026,0
|
|
20231023,163400,155217476,1026,1026,1026,1026,0
|
|
20231023,163300,155217476,1026,1026,1026,1026,0
|
|
20231023,163200,155217476,1026,1026,1026,1026,0
|
|
20231023,163100,155217476,1026,1026,1026,1026,0
|
|
20231023,163000,155217476,1026,1026,1026,1026,5801
|
|
20231023,162900,155217476,1026,1026,1026,1026,0
|
|
20231023,162800,155217476,1026,1026,1026,1026,0
|
|
20231023,162700,155217476,1026,1026,1026,1026,0
|
|
20231023,162600,155217476,1026,1026,1026,1026,0
|
|
20231023,162500,155217476,1026,1026,1026,1026,0
|
|
20231023,162400,155217476,1026,1026,1026,1026,0
|
|
20231023,162300,155217476,1026,1026,1026,1026,0
|
|
20231023,162200,155217476,1026,1026,1026,1026,0
|
|
20231023,162100,155217476,1026,1026,1026,1026,0
|
|
20231023,162000,155217476,1026,1026,1026,1026,0
|
|
20231023,161900,155217476,1026,1026,1026,1026,0
|
|
20231023,161800,155217476,1026,1026,1026,1026,0
|
|
20231023,161700,155217476,1026,1026,1026,1026,0
|
|
20231023,161600,155217476,1026,1026,1026,1026,0
|
|
20231023,161500,155217476,1026,1026,1026,1026,0
|
|
20231023,161400,155217476,1026,1026,1026,1026,0
|
|
20231023,161300,155217476,1026,1026,1026,1026,0
|
|
20231023,161200,155217476,1026,1026,1026,1026,0
|
|
20231023,161100,155217476,1026,1026,1026,1026,0
|
|
20231023,161000,155217476,1026,1026,1026,1026,0
|
|
20231023,160900,155217476,1026,1026,1026,1026,0
|
|
20231023,160800,155217476,1026,1026,1026,1026,0
|
|
20231023,160700,155217476,1026,1026,1026,1026,0
|
|
20231023,160600,155217476,1026,1026,1026,1026,0
|
|
20231023,160500,155217476,1026,1026,1026,1026,0
|
|
20231023,160400,155217476,1026,1026,1026,1026,0
|
|
20231023,160300,155217476,1026,1026,1026,1026,0
|
|
20231023,160200,155217476,1026,1026,1026,1026,0
|
|
20231023,160100,155217476,1026,1026,1026,1026,0
|
|
20231023,160000,155217476,1026,1026,1026,1026,5801
|
|
20231023,155900,155217476,1026,1026,1026,1026,0
|
|
20231023,155800,155217476,1026,1026,1026,1026,0
|
|
20231023,155700,155217476,1026,1026,1026,1026,0
|
|
20231023,155600,155217476,1026,1026,1026,1026,0
|
|
20231023,155500,155217476,1026,1026,1026,1026,0
|
|
20231023,155400,155217476,1026,1026,1026,1026,0
|
|
20231023,155300,155217476,1026,1026,1026,1026,0
|
|
20231023,155200,155217476,1026,1026,1026,1026,0
|
|
20231023,155100,155217476,1026,1026,1026,1026,0
|
|
20231023,155000,155217476,1026,1026,1026,1026,0
|
|
20231023,154900,155217476,1026,1026,1026,1026,0
|
|
20231023,154800,155217476,1026,1026,1026,1026,0
|
|
20231023,154700,155217476,1026,1026,1026,1026,0
|
|
20231023,154600,155217476,1026,1026,1026,1026,0
|
|
20231023,154500,155217476,1026,1026,1026,1026,0
|
|
20231023,154400,155217476,1026,1026,1026,1026,0
|
|
20231023,154300,155217476,1026,1026,1026,1026,0
|
|
20231023,154200,155217476,1026,1026,1026,1026,0
|
|
20231023,154100,155217476,1026,1026,1026,1026,0
|
|
20231023,154000,155217476,1026,1026,1026,1026,0
|
|
20231023,153900,155217476,1026,1026,1026,1026,0
|
|
20231023,153800,155217476,1026,1026,1026,1026,0
|
|
20231023,153700,155217476,1026,1026,1026,1026,0
|
|
20231023,153600,155217476,1026,1026,1026,1026,0
|
|
20231023,153500,155217476,1026,1026,1026,1026,0
|
|
20231023,153400,155217476,1026,1026,1026,1026,0
|
|
20231023,153300,155217476,1026,1026,1026,1026,0
|
|
20231023,153200,155217476,1026,1026,1026,1026,0
|
|
20231023,153100,155217476,1026,1026,1026,1026,0
|
|
20231023,153000,155217476,1026,1026,1026,1026,11602
|
|
20231023,152900,149265650,1024,1024,1024,1024,0
|
|
20231023,152800,149265650,1024,1024,1024,1024,0
|
|
20231023,152700,149265650,1024,1024,1024,1024,0
|
|
20231023,152600,149265650,1024,1024,1024,1024,0
|
|
20231023,152500,149265650,1024,1024,1024,1024,0
|
|
20231023,152400,149265650,1024,1024,1024,1024,0
|
|
20231023,152300,149265650,1024,1024,1024,1024,0
|
|
20231023,152200,149265650,1024,1024,1024,1024,0
|
|
20231023,152100,149265650,1024,1024,1024,1024,0
|
|
20231023,152000,149265650,1024,1024,1024,1024,0
|
|
20231023,151900,149265650,1024,1024,1024,1024,0
|
|
20231023,151800,149265650,1024,1024,1024,1024,0
|
|
20231023,151700,149265650,1024,1020,1024,1020,6840
|
|
20231023,151600,142285366,1024,1024,1024,1024,1
|
|
20231023,151500,142284342,1020,1020,1020,1020,1348
|
|
20231023,151400,140909382,1020,1021,1021,1020,3035
|
|
20231023,151300,137813382,1020,1020,1020,1020,625
|
|
20231023,151200,137175882,1020,1020,1020,1020,203
|
|
20231023,151100,136968822,1020,1022,1022,1020,2238
|
|
20231023,151000,134684531,1022,1022,1022,1022,0
|
|
20231023,150900,134684531,1022,1022,1022,1022,0
|
|
20231023,150800,134684531,1022,1025,1025,1022,134
|
|
20231023,150700,134547538,1025,1026,1026,1025,2
|
|
20231023,150600,134545487,1024,1024,1024,1024,0
|
|
20231023,150500,134545487,1024,1024,1024,1024,0
|
|
20231023,150400,134545487,1024,1024,1024,1024,16
|
|
20231023,150300,134529103,1024,1026,1026,1024,677
|
|
20231023,150200,133835835,1026,1026,1026,1026,310
|
|
20231023,150100,133517775,1024,1024,1024,1024,10
|
|
20231023,150000,133507535,1023,1023,1023,1023,0
|
|
20231023,145900,133507535,1023,1023,1023,1023,0
|
|
20231023,145800,133507535,1023,1023,1023,1023,0
|
|
20231023,145700,133507535,1023,1025,1025,1023,687
|
|
20231023,145600,132804714,1025,1027,1027,1025,3178
|
|
20231023,145500,129547239,1028,1028,1028,1028,0
|
|
20231023,145400,129547239,1028,1028,1028,1028,0
|
|
20231023,145300,129547239,1028,1028,1028,1028,0
|
|
20231023,145200,129547239,1028,1028,1028,1028,0
|
|
20231023,145100,129547239,1028,1028,1028,1028,100
|
|
20231023,145000,129444439,1028,1028,1028,1028,0
|
|
20231023,144900,129444439,1028,1028,1028,1028,0
|
|
20231023,144800,129444439,1028,1028,1028,1028,0
|
|
20231023,144700,129444439,1028,1028,1028,1028,0
|
|
20231023,144600,129444439,1028,1028,1028,1028,0
|
|
20231023,144500,129444439,1028,1028,1028,1028,0
|
|
20231023,144400,129444439,1028,1028,1028,1028,0
|
|
20231023,144300,129444439,1028,1028,1028,1028,0
|
|
20231023,144200,129444439,1028,1028,1028,1028,0
|
|
20231023,144100,129444439,1028,1028,1028,1028,0
|
|
20231023,144000,129444439,1028,1028,1028,1028,0
|
|
20231023,143900,129444439,1028,1028,1028,1028,0
|
|
20231023,143800,129444439,1028,1028,1028,1028,0
|
|
20231023,143700,129444439,1028,1028,1028,1028,1
|
|
20231023,143600,129443411,1026,1026,1026,1026,0
|
|
20231023,143500,129443411,1026,1026,1026,1026,0
|
|
20231023,143400,129443411,1026,1026,1026,1026,0
|
|
20231023,143300,129443411,1026,1026,1026,1026,2
|
|
20231023,143200,129441359,1025,1025,1025,1025,0
|
|
20231023,143100,129441359,1025,1025,1025,1025,0
|
|
20231023,143000,129441359,1025,1025,1025,1025,0
|
|
20231023,142900,129441359,1025,1025,1025,1025,0
|
|
20231023,142800,129441359,1025,1025,1025,1025,0
|
|
20231023,142700,129441359,1025,1025,1025,1025,0
|
|
20231023,142600,129441359,1025,1025,1025,1025,74
|
|
20231023,142500,129365509,1024,1024,1024,1024,0
|
|
20231023,142400,129365509,1024,1024,1024,1024,0
|
|
20231023,142300,129365509,1024,1024,1024,1024,0
|
|
20231023,142200,129365509,1024,1024,1024,1024,698
|
|
20231023,142100,128650757,1024,1024,1024,1024,17
|
|
20231023,142000,128633349,1024,1024,1024,1024,14
|
|
20231023,141900,128619013,1024,1024,1024,1024,1
|
|
20231023,141800,128617989,1024,1024,1024,1024,0
|
|
20231023,141700,128617989,1024,1024,1024,1024,3
|
|
20231023,141600,128614917,1024,1024,1024,1024,15
|
|
20231023,141500,128599557,1024,1024,1024,1024,0
|
|
20231023,141400,128599557,1024,1024,1024,1024,24
|
|
20231023,141300,128574981,1023,1023,1023,1023,0
|
|
20231023,141200,128574981,1023,1023,1023,1023,65
|
|
20231023,141100,128508486,1023,1023,1024,1023,177
|
|
20231023,141000,128327409,1023,1023,1023,1023,193
|
|
20231023,140900,128129970,1023,1024,1024,1023,5267
|
|
20231023,140800,122741800,1029,1029,1029,1029,0
|
|
20231023,140700,122741800,1029,1029,1029,1029,0
|
|
20231023,140600,122741800,1029,1027,1029,1027,58
|
|
20231023,140500,122682219,1027,1027,1027,1027,15
|
|
20231023,140400,122666814,1023,1023,1023,1023,760
|
|
20231023,140300,121889334,1023,1024,1024,1023,40686
|
|
20231023,140200,80267551,1023,1023,1023,1023,0
|
|
20231023,140100,80267551,1023,1023,1023,1023,0
|
|
20231023,140000,80267551,1023,1023,1023,1023,0
|
|
20231023,135900,80267551,1023,1023,1023,1023,0
|
|
20231023,135800,80267551,1023,1023,1023,1023,1157
|
|
20231023,135700,79083940,1023,1023,1023,1023,0
|
|
20231023,135600,79083940,1023,1025,1025,1023,1000
|
|
20231023,135500,78060932,1023,1023,1023,1023,0
|
|
20231023,135400,78060932,1023,1024,1024,1023,387
|
|
20231023,135300,77664992,1023,1023,1023,1023,0
|
|
20231023,135200,77664992,1023,1023,1023,1023,0
|
|
20231023,135100,77664992,1023,1023,1023,1023,0
|
|
20231023,135000,77664992,1023,1023,1023,1023,0
|
|
20231023,134900,77664992,1023,1023,1023,1023,0
|
|
20231023,134800,77664992,1023,1023,1023,1023,0
|
|
20231023,134700,77664992,1023,1023,1023,1023,0
|
|
20231023,134600,77664992,1023,1023,1023,1023,0
|
|
20231023,134500,77664992,1023,1024,1024,1023,4587
|
|
20231023,134400,72972193,1024,1024,1024,1024,100
|
|
20231023,134300,72869793,1024,1024,1024,1024,0
|
|
20231023,134200,72869793,1024,1024,1024,1024,1
|
|
20231023,134100,72868769,1024,1024,1024,1024,30
|
|
20231023,134000,72838049,1025,1030,1030,1025,16
|
|
20231023,133900,72821574,1030,1030,1030,1030,2
|
|
20231023,133800,72819514,1030,1030,1030,1030,0
|
|
20231023,133700,72819514,1030,1030,1030,1030,1
|
|
20231023,133600,72818484,1030,1030,1030,1030,0
|
|
20231023,133500,72818484,1030,1030,1030,1030,0
|
|
20231023,133400,72818484,1030,1030,1030,1030,1
|
|
20231023,133300,72817454,1031,1031,1031,1031,0
|
|
20231023,133200,72817454,1031,1031,1031,1031,0
|
|
20231023,133100,72817454,1031,1030,1031,1030,20
|
|
20231023,133000,72796849,1023,1023,1023,1023,0
|
|
20231023,132900,72796849,1023,1031,1031,1023,476
|
|
20231023,132800,72309674,1025,1025,1025,1025,0
|
|
20231023,132700,72309674,1025,1025,1025,1025,0
|
|
20231023,132600,72309674,1025,1025,1025,1025,100
|
|
20231023,132500,72207174,1024,1024,1024,1024,0
|
|
20231023,132400,72207174,1024,1024,1024,1024,0
|
|
20231023,132300,72207174,1024,1024,1024,1024,0
|
|
20231023,132200,72207174,1024,1024,1024,1024,0
|
|
20231023,132100,72207174,1024,1024,1024,1024,0
|
|
20231023,132000,72207174,1024,1024,1024,1024,0
|
|
20231023,131900,72207174,1024,1024,1024,1024,0
|
|
20231023,131800,72207174,1024,1024,1024,1024,0
|
|
20231023,131700,72207174,1024,1024,1024,1024,0
|
|
20231023,131600,72207174,1024,1024,1024,1024,0
|
|
20231023,131500,72207174,1024,1024,1024,1024,0
|
|
20231023,131400,72207174,1024,1024,1024,1024,0
|
|
20231023,131300,72207174,1024,1024,1024,1024,0
|
|
20231023,131200,72207174,1024,1024,1024,1024,0
|
|
20231023,131100,72207174,1024,1024,1024,1024,0
|
|
20231023,131000,72207174,1024,1024,1024,1024,0
|
|
20231023,130900,72207174,1024,1024,1024,1024,0
|
|
20231023,130800,72207174,1024,1024,1024,1024,0
|
|
20231023,130700,72207174,1024,1024,1024,1024,2
|
|
20231023,130600,72205126,1024,1024,1024,1024,358
|
|
20231023,130500,71838534,1024,1024,1024,1024,0
|
|
20231023,130400,71838534,1024,1024,1024,1024,0
|
|
20231023,130300,71838534,1024,1026,1026,1024,150
|
|
20231023,130200,71684931,1024,1024,1024,1024,0
|
|
20231023,130100,71684931,1024,1024,1024,1024,0
|
|
20231023,130000,71684931,1024,1027,1027,1024,1132
|
|
20231023,125900,70523961,1026,1026,1026,1026,0
|
|
20231023,125800,70523961,1026,1026,1026,1026,0
|
|
20231023,125700,70523961,1026,1027,1027,1026,310
|
|
20231023,125600,70205818,1027,1030,1030,1027,148
|
|
20231023,125500,70053666,1032,1032,1032,1032,0
|
|
20231023,125400,70053666,1032,1032,1032,1032,9
|
|
20231023,125300,70044378,1032,1032,1032,1032,12
|
|
20231023,125200,70031994,1030,1030,1030,1030,4
|
|
20231023,125100,70027874,1030,1030,1030,1030,6
|
|
20231023,125000,70021694,1033,1033,1033,1033,168
|
|
20231023,124900,69848150,1033,1033,1034,1033,6
|
|
20231023,124800,69841951,1033,1033,1034,1033,67
|
|
20231023,124700,69772676,1033,1033,1033,1033,31
|
|
20231023,124600,69740653,1033,1033,1033,1033,8
|
|
20231023,124500,69732389,1033,1033,1033,1033,213
|
|
20231023,124400,69512360,1033,1033,1033,1033,12
|
|
20231023,124300,69499964,1035,1035,1035,1035,0
|
|
20231023,124200,69499964,1035,1035,1035,1035,0
|
|
20231023,124100,69499964,1035,1034,1035,1034,2749
|
|
20231023,124000,66654808,1034,1033,1034,1033,4
|
|
20231023,123900,66650673,1033,1033,1033,1033,8
|
|
20231023,123800,66642409,1034,1034,1034,1034,0
|
|
20231023,123700,66642409,1034,1034,1034,1034,0
|
|
20231023,123600,66642409,1034,1034,1034,1034,10
|
|
20231023,123500,66632069,1034,1034,1034,1034,20
|
|
20231023,123400,66611389,1034,1034,1034,1034,2
|
|
20231023,123300,66609321,1027,1027,1027,1027,0
|
|
20231023,123200,66609321,1027,1027,1027,1027,0
|
|
20231023,123100,66609321,1027,1027,1027,1027,2
|
|
20231023,123000,66607267,1026,1026,1026,1026,0
|
|
20231023,122900,66607267,1026,1026,1026,1026,0
|
|
20231023,122800,66607267,1026,1026,1026,1026,0
|
|
20231023,122700,66607267,1026,1033,1033,1026,200
|
|
20231023,122600,66401990,1034,1034,1034,1034,1
|
|
20231023,122500,66400956,1033,1034,1034,1033,3
|
|
20231023,122400,66397856,1034,1034,1034,1034,136
|
|
20231023,122300,66257232,1034,1034,1034,1034,4
|
|
20231023,122200,66253096,1034,1034,1034,1034,0
|
|
20231023,122100,66253096,1034,1034,1034,1034,0
|
|
20231023,122000,66253096,1034,1034,1034,1034,0
|
|
20231023,121900,66253096,1034,1034,1034,1034,0
|
|
20231023,121800,66253096,1034,1034,1034,1034,0
|
|
20231023,121700,66253096,1034,1034,1034,1034,100
|
|
20231023,121600,66149696,1034,1034,1034,1034,1
|
|
20231023,121500,66148662,1034,1034,1034,1034,72
|
|
20231023,121400,66074214,1033,1033,1033,1033,11
|
|
20231023,121300,66062851,1033,1033,1033,1033,10
|
|
20231023,121200,66052521,1035,1035,1035,1035,0
|
|
20231023,121100,66052521,1035,1035,1035,1035,0
|
|
20231023,121000,66052521,1035,1035,1035,1035,0
|
|
20231023,120900,66052521,1035,1035,1035,1035,200
|
|
20231023,120800,65845521,1034,1035,1035,1034,12
|
|
20231023,120700,65833111,1035,1035,1035,1035,7
|
|
20231023,120600,65825866,1030,1030,1030,1030,0
|
|
20231023,120500,65825866,1030,1030,1030,1030,0
|
|
20231023,120400,65825866,1030,1030,1030,1030,0
|
|
20231023,120300,65825866,1030,1030,1030,1030,0
|
|
20231023,120200,65825866,1030,1030,1030,1030,0
|
|
20231023,120100,65825866,1030,1030,1030,1030,0
|
|
20231023,120000,65825866,1030,1030,1030,1030,0
|
|
20231023,115900,65825866,1030,1030,1030,1030,0
|
|
20231023,115800,65825866,1030,1030,1030,1030,0
|
|
20231023,115700,65825866,1030,1030,1030,1030,0
|
|
20231023,115600,65825866,1030,1030,1030,1030,0
|
|
20231023,115500,65825866,1030,1030,1030,1030,198
|
|
20231023,115400,65621926,1036,1036,1036,1036,0
|
|
20231023,115300,65621926,1036,1036,1036,1036,10
|
|
20231023,115200,65611566,1037,1037,1037,1037,0
|
|
20231023,115100,65611566,1037,1037,1037,1037,0
|
|
20231023,115000,65611566,1037,1037,1037,1037,0
|
|
20231023,114900,65611566,1037,1037,1037,1037,0
|
|
20231023,114800,65611566,1037,1037,1037,1037,149
|
|
20231023,114700,65457053,1026,1026,1026,1026,0
|
|
20231023,114600,65457053,1026,1038,1038,1026,805
|
|
20231023,114500,64623145,1036,1026,1036,1026,1183
|
|
20231023,114400,63398751,1026,1026,1026,1026,0
|
|
20231023,114300,63398751,1026,1026,1026,1026,0
|
|
20231023,114200,63398751,1026,1026,1026,1026,0
|
|
20231023,114100,63398751,1026,1025,1026,1025,2102
|
|
20231023,114000,61244100,1025,1025,1025,1025,0
|
|
20231023,113900,61244100,1025,1025,1025,1025,771
|
|
20231023,113800,60453825,1026,1026,1026,1026,0
|
|
20231023,113700,60453825,1026,1026,1026,1026,1
|
|
20231023,113600,60452799,1026,1026,1026,1026,3
|
|
20231023,113500,60449721,1026,1026,1026,1026,33
|
|
20231023,113400,60415863,1026,1026,1026,1026,51
|
|
20231023,113300,60363537,1026,1026,1026,1026,0
|
|
20231023,113200,60363537,1026,1026,1026,1026,0
|
|
20231023,113100,60363537,1026,1026,1026,1026,0
|
|
20231023,113000,60363537,1026,1026,1026,1026,38
|
|
20231023,112900,60324549,1026,1026,1026,1026,992
|
|
20231023,112800,59306757,1026,1028,1028,1026,3000
|
|
20231023,112700,56225307,1028,1028,1028,1028,0
|
|
20231023,112600,56225307,1028,1028,1028,1028,0
|
|
20231023,112500,56225307,1028,1028,1028,1028,0
|
|
20231023,112400,56225307,1028,1028,1028,1028,0
|
|
20231023,112300,56225307,1028,1028,1028,1028,0
|
|
20231023,112200,56225307,1028,1028,1028,1028,0
|
|
20231023,112100,56225307,1028,1030,1030,1028,518
|
|
20231023,112000,55692346,1030,1030,1030,1030,1
|
|
20231023,111900,55691316,1030,1029,1030,1029,3506
|
|
20231023,111800,52080234,1030,1032,1032,1029,2686
|
|
20231023,111700,49313687,1032,1032,1032,1032,0
|
|
20231023,111600,49313687,1032,1032,1032,1032,1
|
|
20231023,111500,49312655,1032,1035,1035,1032,93
|
|
20231023,111400,49216528,1038,1038,1038,1038,100
|
|
20231023,111300,49112728,1038,1038,1038,1038,0
|
|
20231023,111200,49112728,1038,1038,1038,1038,0
|
|
20231023,111100,49112728,1038,1038,1038,1038,93
|
|
20231023,111000,49016194,1038,1038,1038,1038,0
|
|
20231023,110900,49016194,1038,1038,1038,1038,1
|
|
20231023,110800,49015156,1035,1035,1035,1035,0
|
|
20231023,110700,49015156,1035,1035,1035,1035,0
|
|
20231023,110600,49015156,1035,1038,1038,1035,427
|
|
20231023,110500,48572805,1037,1037,1037,1037,148
|
|
20231023,110400,48419329,1038,1038,1038,1038,0
|
|
20231023,110300,48419329,1038,1038,1038,1038,2
|
|
20231023,110200,48417253,1038,1038,1038,1038,0
|
|
20231023,110100,48417253,1038,1038,1038,1038,0
|
|
20231023,110000,48417253,1038,1038,1038,1038,0
|
|
20231023,105900,48417253,1038,1038,1038,1038,0
|
|
20231023,105800,48417253,1038,1038,1038,1038,0
|
|
20231023,105700,48417253,1038,1038,1038,1038,0
|
|
20231023,105600,48417253,1038,1038,1038,1038,48
|
|
20231023,105500,48367429,1037,1037,1037,1037,15
|
|
20231023,105400,48351874,1038,1038,1038,1038,24
|
|
20231023,105300,48326962,1037,1037,1037,1037,13
|
|
20231023,105200,48313481,1038,1038,1038,1038,150
|
|
20231023,105100,48157781,1038,1038,1038,1038,150
|
|
20231023,105000,48002081,1039,1039,1039,1039,10
|
|
20231023,104900,47991691,1039,1039,1039,1039,32
|
|
20231023,104800,47958443,1039,1039,1039,1039,0
|
|
20231023,104700,47958443,1039,1039,1039,1039,0
|
|
20231023,104600,47958443,1039,1039,1039,1039,8
|
|
20231023,104500,47950131,1039,1039,1039,1039,0
|
|
20231023,104400,47950131,1039,1039,1039,1039,0
|
|
20231023,104300,47950131,1039,1039,1039,1039,50
|
|
20231023,104200,47898181,1039,1039,1039,1039,50
|
|
20231023,104100,47846231,1039,1039,1039,1039,50
|
|
20231023,104000,47794281,1039,1038,1039,1038,182
|
|
20231023,103900,47605239,1038,1038,1038,1038,0
|
|
20231023,103800,47605239,1038,1037,1038,1037,336
|
|
20231023,103700,47256757,1037,1037,1037,1037,81
|
|
20231023,103600,47172760,1037,1037,1037,1037,10
|
|
20231023,103500,47162390,1033,1036,1037,1033,185
|
|
20231023,103400,46970920,1037,1038,1038,1037,33
|
|
20231023,103300,46936686,1038,1038,1038,1038,0
|
|
20231023,103200,46936686,1038,1038,1038,1038,0
|
|
20231023,103100,46936686,1038,1038,1038,1038,110
|
|
20231023,103000,46822506,1038,1038,1038,1038,16
|
|
20231023,102900,46805898,1038,1038,1038,1038,4
|
|
20231023,102800,46801746,1037,1037,1037,1037,10
|
|
20231023,102700,46791376,1038,1038,1038,1038,0
|
|
20231023,102600,46791376,1038,1038,1038,1038,0
|
|
20231023,102500,46791376,1038,1038,1038,1038,1
|
|
20231023,102400,46790338,1038,1038,1038,1038,18
|
|
20231023,102300,46771654,1038,1038,1038,1038,0
|
|
20231023,102200,46771654,1038,1038,1038,1038,0
|
|
20231023,102100,46771654,1038,1038,1038,1038,0
|
|
20231023,102000,46771654,1038,1038,1038,1038,0
|
|
20231023,101900,46771654,1038,1038,1038,1038,0
|
|
20231023,101800,46771654,1038,1038,1038,1038,0
|
|
20231023,101700,46771654,1038,1038,1038,1038,10
|
|
20231023,101600,46761274,1039,1039,1039,1039,0
|
|
20231023,101500,46761274,1039,1039,1039,1039,0
|
|
20231023,101400,46761274,1039,1039,1039,1039,0
|
|
20231023,101300,46761274,1039,1039,1039,1039,0
|
|
20231023,101200,46761274,1039,1036,1039,1035,683
|
|
20231023,101100,46054183,1040,1040,1040,1040,0
|
|
20231023,101000,46054183,1040,1039,1040,1039,2
|
|
20231023,100900,46052104,1039,1036,1039,1036,52
|
|
20231023,100800,45998229,1036,1036,1036,1036,1
|
|
20231023,100700,45997193,1042,1042,1042,1042,0
|
|
20231023,100600,45997193,1042,1042,1042,1042,1
|
|
20231023,100500,45996151,1042,1042,1042,1042,0
|
|
20231023,100400,45996151,1042,1042,1042,1042,0
|
|
20231023,100300,45996151,1042,1042,1042,1042,0
|
|
20231023,100200,45996151,1042,1042,1042,1042,0
|
|
20231023,100100,45996151,1042,1042,1042,1042,0
|
|
20231023,100000,45996151,1042,1042,1042,1042,10
|
|
20231023,095900,45985731,1037,1037,1037,1037,0
|
|
20231023,095800,45985731,1037,1037,1037,1037,0
|
|
20231023,095700,45985731,1037,1037,1037,1037,3
|
|
20231023,095600,45982620,1037,1037,1037,1037,1
|
|
20231023,095500,45981583,1036,1036,1036,1036,0
|
|
20231023,095400,45981583,1036,1037,1037,1036,1000
|
|
20231023,095300,44945061,1043,1043,1043,1043,0
|
|
20231023,095200,44945061,1043,1043,1043,1043,0
|
|
20231023,095100,44945061,1043,1043,1043,1043,0
|
|
20231023,095000,44945061,1043,1042,1043,1042,18
|
|
20231023,094900,44926303,1038,1040,1040,1038,1210
|
|
20231023,094800,43670135,1042,1042,1042,1042,11
|
|
20231023,094700,43658673,1042,1042,1042,1042,0
|
|
20231023,094600,43658673,1042,1042,1042,1042,13
|
|
20231023,094500,43645127,1042,1042,1042,1042,26
|
|
20231023,094400,43618035,1042,1042,1042,1042,23
|
|
20231023,094300,43594069,1042,1042,1042,1042,15
|
|
20231023,094200,43578439,1044,1044,1044,1044,9
|
|
20231023,094100,43569043,1044,1044,1044,1044,1
|
|
20231023,094000,43567999,1044,1042,1044,1042,671
|
|
20231023,093900,42868763,1042,1042,1042,1042,0
|
|
20231023,093800,42868763,1042,1042,1042,1042,1151
|
|
20231023,093700,41669421,1042,1042,1042,1042,1038
|
|
20231023,093600,40587825,1042,1039,1042,1039,999
|
|
20231023,093500,39549389,1039,1039,1039,1039,16
|
|
20231023,093400,39532765,1039,1039,1039,1039,0
|
|
20231023,093300,39532765,1039,1039,1039,1039,52
|
|
20231023,093200,39478737,1039,1039,1039,1039,61
|
|
20231023,093100,39415358,1039,1039,1039,1039,58
|
|
20231023,093000,39355096,1039,1039,1039,1039,0
|
|
20231023,092900,39355096,1039,1031,1039,1031,4057
|
|
20231023,092800,35168267,1032,1032,1032,1032,100
|
|
20231023,092700,35065067,1032,1032,1032,1032,157
|
|
20231023,092600,34903043,1038,1038,1038,1038,0
|
|
20231023,092500,34903043,1038,1038,1038,1038,1
|
|
20231023,092400,34902005,1031,1034,1034,1031,19811
|
|
20231023,092300,14473531,1034,1034,1034,1034,100
|
|
20231023,092200,14370131,1034,1040,1040,1034,631
|
|
20231023,092100,13717642,1039,1039,1039,1039,499
|
|
20231023,092000,13199181,1039,1039,1039,1039,0
|
|
20231023,091900,13199181,1039,1039,1039,1039,0
|
|
20231023,091800,13199181,1039,1039,1039,1039,22
|
|
20231023,091700,13176323,1040,1040,1040,1040,0
|
|
20231023,091600,13176323,1040,1037,1040,1032,526
|
|
20231023,091500,12632989,1040,1040,1040,1040,70
|
|
20231023,091400,12560189,1040,1040,1040,1040,1
|
|
20231023,091300,12559149,1040,1040,1040,1040,59
|
|
20231023,091200,12497789,1040,1040,1040,1040,202
|
|
20231023,091100,12287709,1040,1040,1040,1040,6
|
|
20231023,091000,12281469,1040,1040,1040,1040,2715
|
|
20231023,090900,9457869,1040,1042,1042,1040,560
|
|
20231023,090800,8875449,1040,1040,1040,1040,1241
|
|
20231023,090700,7584809,1040,1040,1040,1040,1571
|
|
20231023,090600,5950969,1040,1040,1040,1040,478
|
|
20231023,090500,5453849,1040,1037,1040,1036,1858
|
|
20231023,090400,3526582,1036,1036,1036,1036,761
|
|
20231023,090300,2738186,1033,1033,1036,1033,1099
|
|
20231023,090200,1600682,1024,1033,1033,1024,19
|
|
20231023,090100,1581208,1023,1025,1025,1023,216
|
|
20231023,090000,1359810,1042,1042,1042,1042,1305
|