588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,184500,196544701,1030,1030,1030,1030,1433
|
|
20231027,184400,196544701,1030,1030,1030,1030,0
|
|
20231027,184300,196544701,1030,1030,1030,1030,0
|
|
20231027,184200,196544701,1030,1030,1030,1030,0
|
|
20231027,184100,196544701,1030,1030,1030,1030,0
|
|
20231027,184000,196544701,1030,1030,1030,1030,0
|
|
20231027,183900,196544701,1030,1030,1030,1030,0
|
|
20231027,183800,196544701,1030,1030,1030,1030,0
|
|
20231027,183700,196544701,1030,1030,1030,1030,0
|
|
20231027,183600,196544701,1030,1030,1030,1030,0
|
|
20231027,183500,196544701,1030,1030,1030,1030,0
|
|
20231027,183400,196544701,1030,1030,1030,1030,0
|
|
20231027,183300,196544701,1030,1030,1030,1030,0
|
|
20231027,183200,196544701,1030,1030,1030,1030,0
|
|
20231027,183100,196544701,1030,1030,1030,1030,0
|
|
20231027,183000,196544701,1030,1030,1030,1030,0
|
|
20231027,182900,196544701,1030,1030,1030,1030,0
|
|
20231027,182800,196544701,1030,1030,1030,1030,0
|
|
20231027,182700,196544701,1030,1030,1030,1030,0
|
|
20231027,182600,196544701,1030,1030,1030,1030,0
|
|
20231027,182500,196544701,1030,1030,1030,1030,0
|
|
20231027,182400,196544701,1030,1030,1030,1030,0
|
|
20231027,182300,196544701,1030,1030,1030,1030,0
|
|
20231027,182200,196544701,1030,1030,1030,1030,0
|
|
20231027,182100,196544701,1030,1030,1030,1030,0
|
|
20231027,182000,196544701,1030,1030,1030,1030,0
|
|
20231027,181900,196544701,1030,1030,1030,1030,0
|
|
20231027,181800,196544701,1030,1030,1030,1030,0
|
|
20231027,181700,196544701,1030,1030,1030,1030,0
|
|
20231027,181600,196544701,1030,1030,1030,1030,0
|
|
20231027,181500,196544701,1030,1030,1030,1030,1433
|
|
20231027,181400,196544701,1030,1030,1030,1030,0
|
|
20231027,181300,196544701,1030,1030,1030,1030,0
|
|
20231027,181200,196544701,1030,1030,1030,1030,0
|
|
20231027,181100,196544701,1030,1030,1030,1030,0
|
|
20231027,181000,196544701,1030,1030,1030,1030,0
|
|
20231027,180900,196544701,1030,1030,1030,1030,0
|
|
20231027,180800,196544701,1030,1030,1030,1030,0
|
|
20231027,180700,196544701,1030,1030,1030,1030,0
|
|
20231027,180600,196544701,1030,1030,1030,1030,0
|
|
20231027,180500,196544701,1030,1030,1030,1030,0
|
|
20231027,180400,196544701,1030,1030,1030,1030,0
|
|
20231027,180300,196544701,1030,1030,1030,1030,0
|
|
20231027,180200,196544701,1030,1030,1030,1030,0
|
|
20231027,180100,196544701,1030,1030,1030,1030,0
|
|
20231027,180000,196544701,1030,1030,1030,1030,0
|
|
20231027,175900,196544701,1030,1030,1030,1030,0
|
|
20231027,175800,196544701,1030,1030,1030,1030,0
|
|
20231027,175700,196544701,1030,1030,1030,1030,0
|
|
20231027,175600,196544701,1030,1030,1030,1030,0
|
|
20231027,175500,196544701,1030,1030,1030,1030,0
|
|
20231027,175400,196544701,1030,1030,1030,1030,0
|
|
20231027,175300,196544701,1030,1030,1030,1030,0
|
|
20231027,175200,196544701,1030,1030,1030,1030,0
|
|
20231027,175100,196544701,1030,1030,1030,1030,0
|
|
20231027,175000,196544701,1030,1030,1030,1030,0
|
|
20231027,174900,196544701,1030,1030,1030,1030,0
|
|
20231027,174800,196544701,1030,1030,1030,1030,0
|
|
20231027,174700,196544701,1030,1030,1030,1030,0
|
|
20231027,174600,196544701,1030,1030,1030,1030,0
|
|
20231027,174500,196544701,1030,1030,1030,1030,1433
|
|
20231027,174400,196544701,1030,1030,1030,1030,0
|
|
20231027,174300,196544701,1030,1030,1030,1030,0
|
|
20231027,174200,196544701,1030,1030,1030,1030,0
|
|
20231027,174100,196544701,1030,1030,1030,1030,0
|
|
20231027,174000,196544701,1030,1030,1030,1030,0
|
|
20231027,173900,196544701,1030,1030,1030,1030,0
|
|
20231027,173800,196544701,1030,1030,1030,1030,0
|
|
20231027,173700,196544701,1030,1030,1030,1030,0
|
|
20231027,173600,196544701,1030,1030,1030,1030,0
|
|
20231027,173500,196544701,1030,1030,1030,1030,0
|
|
20231027,173400,196544701,1030,1030,1030,1030,0
|
|
20231027,173300,196544701,1030,1030,1030,1030,0
|
|
20231027,173200,196544701,1030,1030,1030,1030,0
|
|
20231027,173100,196544701,1030,1030,1030,1030,0
|
|
20231027,173000,196544701,1030,1030,1030,1030,0
|
|
20231027,172900,196544701,1030,1030,1030,1030,0
|
|
20231027,172800,196544701,1030,1030,1030,1030,0
|
|
20231027,172700,196544701,1030,1030,1030,1030,0
|
|
20231027,172600,196544701,1030,1030,1030,1030,0
|
|
20231027,172500,196544701,1030,1030,1030,1030,0
|
|
20231027,172400,196544701,1030,1030,1030,1030,0
|
|
20231027,172300,196544701,1030,1030,1030,1030,0
|
|
20231027,172200,196544701,1030,1030,1030,1030,0
|
|
20231027,172100,196544701,1030,1030,1030,1030,0
|
|
20231027,172000,196544701,1030,1030,1030,1030,0
|
|
20231027,171900,196544701,1030,1030,1030,1030,0
|
|
20231027,171800,196544701,1030,1030,1030,1030,0
|
|
20231027,171700,196544701,1030,1030,1030,1030,0
|
|
20231027,171600,196544701,1030,1030,1030,1030,0
|
|
20231027,171500,196544701,1030,1030,1030,1030,1433
|
|
20231027,171400,196544701,1030,1030,1030,1030,0
|
|
20231027,171300,196544701,1030,1030,1030,1030,0
|
|
20231027,171200,196544701,1030,1030,1030,1030,0
|
|
20231027,171100,196544701,1030,1030,1030,1030,0
|
|
20231027,171000,196544701,1030,1030,1030,1030,0
|
|
20231027,170900,196544701,1030,1030,1030,1030,0
|
|
20231027,170800,196544701,1030,1030,1030,1030,0
|
|
20231027,170700,196544701,1030,1030,1030,1030,0
|
|
20231027,170600,196544701,1030,1030,1030,1030,0
|
|
20231027,170500,196544701,1030,1030,1030,1030,0
|
|
20231027,170400,196544701,1030,1030,1030,1030,0
|
|
20231027,170300,196544701,1030,1030,1030,1030,0
|
|
20231027,170200,196544701,1030,1030,1030,1030,0
|
|
20231027,170100,196544701,1030,1030,1030,1030,0
|
|
20231027,170000,196544701,1030,1030,1030,1030,0
|
|
20231027,165900,196544701,1030,1030,1030,1030,0
|
|
20231027,165800,196544701,1030,1030,1030,1030,0
|
|
20231027,165700,196544701,1030,1030,1030,1030,0
|
|
20231027,165600,196544701,1030,1030,1030,1030,0
|
|
20231027,165500,196544701,1030,1030,1030,1030,0
|
|
20231027,165400,196544701,1030,1030,1030,1030,0
|
|
20231027,165300,196544701,1030,1030,1030,1030,0
|
|
20231027,165200,196544701,1030,1030,1030,1030,0
|
|
20231027,165100,196544701,1030,1030,1030,1030,0
|
|
20231027,165000,196544701,1030,1030,1030,1030,0
|
|
20231027,164900,196544701,1030,1030,1030,1030,0
|
|
20231027,164800,196544701,1030,1030,1030,1030,0
|
|
20231027,164700,196544701,1030,1030,1030,1030,0
|
|
20231027,164600,196544701,1030,1030,1030,1030,0
|
|
20231027,164500,196544701,1030,1030,1030,1030,1433
|
|
20231027,164400,196544701,1030,1030,1030,1030,0
|
|
20231027,164300,196544701,1030,1030,1030,1030,0
|
|
20231027,164200,196544701,1030,1030,1030,1030,0
|
|
20231027,164100,196544701,1030,1030,1030,1030,0
|
|
20231027,164000,196544701,1030,1030,1030,1030,0
|
|
20231027,163900,196544701,1030,1030,1030,1030,0
|
|
20231027,163800,196544701,1030,1030,1030,1030,0
|
|
20231027,163700,196544701,1030,1030,1030,1030,0
|
|
20231027,163600,196544701,1030,1030,1030,1030,0
|
|
20231027,163500,196544701,1030,1030,1030,1030,0
|
|
20231027,163400,196544701,1030,1030,1030,1030,0
|
|
20231027,163300,196544701,1030,1030,1030,1030,0
|
|
20231027,163200,196544701,1030,1030,1030,1030,0
|
|
20231027,163100,196544701,1030,1030,1030,1030,0
|
|
20231027,163000,196544701,1030,1030,1030,1030,0
|
|
20231027,162900,196544701,1030,1030,1030,1030,0
|
|
20231027,162800,196544701,1030,1030,1030,1030,0
|
|
20231027,162700,196544701,1030,1030,1030,1030,0
|
|
20231027,162600,196544701,1030,1030,1030,1030,0
|
|
20231027,162500,196544701,1030,1030,1030,1030,0
|
|
20231027,162400,196544701,1030,1030,1030,1030,0
|
|
20231027,162300,196544701,1030,1030,1030,1030,0
|
|
20231027,162200,196544701,1030,1030,1030,1030,0
|
|
20231027,162100,196544701,1030,1030,1030,1030,0
|
|
20231027,162000,196544701,1030,1030,1030,1030,0
|
|
20231027,161900,196544701,1030,1030,1030,1030,0
|
|
20231027,161800,196544701,1030,1030,1030,1030,0
|
|
20231027,161700,196544701,1030,1030,1030,1030,0
|
|
20231027,161600,196544701,1030,1030,1030,1030,0
|
|
20231027,161500,196544701,1030,1030,1030,1030,1433
|
|
20231027,161400,196544701,1030,1030,1030,1030,0
|
|
20231027,161300,196544701,1030,1030,1030,1030,0
|
|
20231027,161200,196544701,1030,1030,1030,1030,0
|
|
20231027,161100,196544701,1030,1030,1030,1030,0
|
|
20231027,161000,196544701,1030,1030,1030,1030,0
|
|
20231027,160900,196544701,1030,1030,1030,1030,0
|
|
20231027,160800,196544701,1030,1030,1030,1030,0
|
|
20231027,160700,196544701,1030,1030,1030,1030,0
|
|
20231027,160600,196544701,1030,1030,1030,1030,0
|
|
20231027,160500,196544701,1030,1030,1030,1030,0
|
|
20231027,160400,196544701,1030,1030,1030,1030,0
|
|
20231027,160300,196544701,1030,1030,1030,1030,0
|
|
20231027,160200,196544701,1030,1030,1030,1030,0
|
|
20231027,160100,196544701,1030,1030,1030,1030,0
|
|
20231027,160000,196544701,1030,1030,1030,1030,0
|
|
20231027,155900,196544701,1030,1030,1030,1030,0
|
|
20231027,155800,196544701,1030,1030,1030,1030,0
|
|
20231027,155700,196544701,1030,1030,1030,1030,0
|
|
20231027,155600,196544701,1030,1030,1030,1030,0
|
|
20231027,155500,196544701,1030,1030,1030,1030,0
|
|
20231027,155400,196544701,1030,1030,1030,1030,0
|
|
20231027,155300,196544701,1030,1030,1030,1030,0
|
|
20231027,155200,196544701,1030,1030,1030,1030,0
|
|
20231027,155100,196544701,1030,1030,1030,1030,0
|
|
20231027,155000,196544701,1030,1030,1030,1030,0
|
|
20231027,154900,196544701,1030,1030,1030,1030,0
|
|
20231027,154800,196544701,1030,1030,1030,1030,0
|
|
20231027,154700,196544701,1030,1030,1030,1030,0
|
|
20231027,154600,196544701,1030,1030,1030,1030,0
|
|
20231027,154500,196544701,1030,1030,1030,1030,1433
|
|
20231027,154400,196544701,1030,1030,1030,1030,0
|
|
20231027,154300,196544701,1030,1030,1030,1030,0
|
|
20231027,154200,196544701,1030,1030,1030,1030,0
|
|
20231027,154100,196544701,1030,1030,1030,1030,0
|
|
20231027,154000,196544701,1030,1030,1030,1030,0
|
|
20231027,153900,196544701,1030,1030,1030,1030,0
|
|
20231027,153800,196544701,1030,1030,1030,1030,0
|
|
20231027,153700,196544701,1030,1030,1030,1030,0
|
|
20231027,153600,196544701,1030,1030,1030,1030,0
|
|
20231027,153500,196544701,1030,1030,1030,1030,0
|
|
20231027,153400,196544701,1030,1030,1030,1030,0
|
|
20231027,153300,196544701,1030,1030,1030,1030,0
|
|
20231027,153200,196544701,1030,1030,1030,1030,0
|
|
20231027,153100,196544701,1030,1030,1030,1030,0
|
|
20231027,153000,196544701,1030,1030,1030,1030,1433
|
|
20231027,152900,195068711,1031,1031,1031,1031,0
|
|
20231027,152800,195068711,1031,1031,1031,1031,0
|
|
20231027,152700,195068711,1031,1031,1031,1031,0
|
|
20231027,152600,195068711,1031,1031,1031,1031,0
|
|
20231027,152500,195068711,1031,1031,1031,1031,0
|
|
20231027,152400,195068711,1031,1031,1031,1031,0
|
|
20231027,152300,195068711,1031,1031,1031,1031,0
|
|
20231027,152200,195068711,1031,1031,1031,1031,0
|
|
20231027,152100,195068711,1031,1031,1031,1031,0
|
|
20231027,152000,195068711,1031,1031,1031,1031,0
|
|
20231027,151900,195068711,1031,1031,1031,1031,0
|
|
20231027,151800,195068711,1031,1030,1031,1030,112
|
|
20231027,151700,194953241,1030,1029,1030,1022,1073
|
|
20231027,151600,193853999,1034,1034,1034,1034,0
|
|
20231027,151500,193853999,1034,1034,1034,1034,0
|
|
20231027,151400,193853999,1034,1034,1034,1034,0
|
|
20231027,151300,193853999,1034,1034,1034,1034,1
|
|
20231027,151200,193852965,1030,1030,1030,1030,0
|
|
20231027,151100,193852965,1030,1031,1031,1030,29
|
|
20231027,151000,193823089,1034,1034,1034,1034,0
|
|
20231027,150900,193823089,1034,1034,1034,1034,96
|
|
20231027,150800,193723825,1034,1034,1034,1034,0
|
|
20231027,150700,193723825,1034,1034,1034,1034,0
|
|
20231027,150600,193723825,1034,1034,1034,1034,0
|
|
20231027,150500,193723825,1034,1034,1034,1034,0
|
|
20231027,150400,193723825,1034,1034,1034,1034,0
|
|
20231027,150300,193723825,1034,1034,1034,1034,0
|
|
20231027,150200,193723825,1034,1034,1034,1034,0
|
|
20231027,150100,193723825,1034,1034,1034,1034,0
|
|
20231027,150000,193723825,1034,1034,1034,1034,1
|
|
20231027,145900,193722791,1032,1032,1032,1032,0
|
|
20231027,145800,193722791,1032,1032,1032,1032,37
|
|
20231027,145700,193684607,1035,1034,1035,1034,20
|
|
20231027,145600,193663915,1035,1035,1035,1035,0
|
|
20231027,145500,193663915,1035,1035,1035,1035,0
|
|
20231027,145400,193663915,1035,1035,1035,1035,0
|
|
20231027,145300,193663915,1035,1035,1035,1035,0
|
|
20231027,145200,193663915,1035,1035,1035,1035,1
|
|
20231027,145100,193662880,1036,1036,1036,1036,0
|
|
20231027,145000,193662880,1036,1036,1036,1036,0
|
|
20231027,144900,193662880,1036,1036,1036,1036,1
|
|
20231027,144800,193661844,1033,1033,1033,1033,0
|
|
20231027,144700,193661844,1033,1033,1033,1033,5
|
|
20231027,144600,193656679,1034,1034,1034,1034,24
|
|
20231027,144500,193631863,1037,1037,1037,1037,0
|
|
20231027,144400,193631863,1037,1037,1037,1037,0
|
|
20231027,144300,193631863,1037,1037,1037,1037,0
|
|
20231027,144200,193631863,1037,1037,1037,1037,1
|
|
20231027,144100,193630826,1037,1037,1037,1037,0
|
|
20231027,144000,193630826,1037,1037,1037,1037,0
|
|
20231027,143900,193630826,1037,1037,1037,1037,0
|
|
20231027,143800,193630826,1037,1037,1037,1037,0
|
|
20231027,143700,193630826,1037,1037,1037,1037,0
|
|
20231027,143600,193630826,1037,1037,1037,1037,0
|
|
20231027,143500,193630826,1037,1037,1037,1037,0
|
|
20231027,143400,193630826,1037,1037,1037,1037,0
|
|
20231027,143300,193630826,1037,1030,1037,1030,1000
|
|
20231027,143200,192595793,1024,1030,1030,1024,53
|
|
20231027,143100,192541393,1030,1030,1030,1030,0
|
|
20231027,143000,192541393,1030,1030,1030,1030,1
|
|
20231027,142900,192540363,1022,1029,1029,1022,2989
|
|
20231027,142800,189484991,1030,1030,1030,1030,0
|
|
20231027,142700,189484991,1030,1030,1030,1030,0
|
|
20231027,142600,189484991,1030,1030,1030,1030,0
|
|
20231027,142500,189484991,1030,1030,1030,1030,0
|
|
20231027,142400,189484991,1030,1030,1030,1030,0
|
|
20231027,142300,189484991,1030,1030,1030,1030,0
|
|
20231027,142200,189484991,1030,1030,1030,1030,0
|
|
20231027,142100,189484991,1030,1030,1030,1030,0
|
|
20231027,142000,189484991,1030,1030,1030,1030,0
|
|
20231027,141900,189484991,1030,1030,1030,1030,11
|
|
20231027,141800,189473661,1031,1031,1031,1031,0
|
|
20231027,141700,189473661,1031,1031,1031,1031,0
|
|
20231027,141600,189473661,1031,1031,1031,1031,0
|
|
20231027,141500,189473661,1031,1031,1031,1031,10
|
|
20231027,141400,189463351,1033,1033,1033,1033,2
|
|
20231027,141300,189461285,1034,1034,1034,1034,100
|
|
20231027,141200,189357885,1034,1034,1034,1034,0
|
|
20231027,141100,189357885,1034,1034,1034,1034,0
|
|
20231027,141000,189357885,1034,1034,1034,1034,0
|
|
20231027,140900,189357885,1034,1034,1034,1034,0
|
|
20231027,140800,189357885,1034,1034,1034,1034,0
|
|
20231027,140700,189357885,1034,1034,1034,1034,0
|
|
20231027,140600,189357885,1034,1034,1034,1034,0
|
|
20231027,140500,189357885,1034,1034,1034,1034,0
|
|
20231027,140400,189357885,1034,1034,1034,1034,0
|
|
20231027,140300,189357885,1034,1032,1034,1032,10
|
|
20231027,140200,189347553,1032,1032,1032,1032,0
|
|
20231027,140100,189347553,1032,1032,1032,1032,0
|
|
20231027,140000,189347553,1032,1032,1032,1032,0
|
|
20231027,135900,189347553,1032,1032,1032,1032,6
|
|
20231027,135800,189341361,1032,1032,1032,1032,0
|
|
20231027,135700,189341361,1032,1029,1032,1029,6450
|
|
20231027,135600,182704308,1029,1029,1029,1029,1550
|
|
20231027,135500,181109358,1029,1029,1029,1029,0
|
|
20231027,135400,181109358,1029,1024,1029,1024,32669
|
|
20231027,135300,147656297,1024,1028,1028,1024,33691
|
|
20231027,135200,113152153,1029,1029,1029,1029,0
|
|
20231027,135100,113152153,1029,1029,1029,1029,0
|
|
20231027,135000,113152153,1029,1029,1029,1029,0
|
|
20231027,134900,113152153,1029,1029,1029,1029,0
|
|
20231027,134800,113152153,1029,1029,1029,1029,11
|
|
20231027,134700,113140834,1030,1030,1030,1030,0
|
|
20231027,134600,113140834,1030,1030,1030,1030,0
|
|
20231027,134500,113140834,1030,1030,1030,1030,1925
|
|
20231027,134400,111158084,1030,1030,1030,1030,329
|
|
20231027,134300,110819214,1030,1030,1030,1030,0
|
|
20231027,134200,110819214,1030,1030,1030,1030,0
|
|
20231027,134100,110819214,1030,1030,1030,1030,0
|
|
20231027,134000,110819214,1030,1036,1036,1030,3210
|
|
20231027,133900,107506844,1037,1037,1037,1037,0
|
|
20231027,133800,107506844,1037,1037,1037,1037,0
|
|
20231027,133700,107506844,1037,1037,1037,1037,0
|
|
20231027,133600,107506844,1037,1037,1037,1037,0
|
|
20231027,133500,107506844,1037,1037,1037,1037,0
|
|
20231027,133400,107506844,1037,1037,1037,1037,0
|
|
20231027,133300,107506844,1037,1037,1037,1037,0
|
|
20231027,133200,107506844,1037,1037,1037,1037,0
|
|
20231027,133100,107506844,1037,1037,1037,1037,0
|
|
20231027,133000,107506844,1037,1037,1037,1037,2009
|
|
20231027,132900,105423511,1037,1037,1037,1037,0
|
|
20231027,132800,105423511,1037,1037,1037,1037,1
|
|
20231027,132700,105422474,1038,1038,1038,1038,0
|
|
20231027,132600,105422474,1038,1038,1038,1038,0
|
|
20231027,132500,105422474,1038,1037,1038,1037,3
|
|
20231027,132400,105419362,1038,1038,1038,1038,0
|
|
20231027,132300,105419362,1038,1038,1038,1038,0
|
|
20231027,132200,105419362,1038,1038,1038,1038,0
|
|
20231027,132100,105419362,1038,1038,1038,1038,0
|
|
20231027,132000,105419362,1038,1038,1038,1038,1
|
|
20231027,131900,105418324,1037,1033,1037,1033,3350
|
|
20231027,131800,101949864,1033,1033,1033,1033,1
|
|
20231027,131700,101948831,1028,1028,1028,1028,0
|
|
20231027,131600,101948831,1028,1028,1028,1028,10270
|
|
20231027,131500,91391271,1029,1029,1029,1029,176
|
|
20231027,131400,91210167,1030,1033,1033,1030,3723
|
|
20231027,131300,87374121,1033,1032,1033,1030,6506
|
|
20231027,131200,80671628,1033,1036,1036,1033,58
|
|
20231027,131100,80611644,1038,1038,1038,1038,10
|
|
20231027,131000,80601264,1039,1039,1039,1039,0
|
|
20231027,130900,80601264,1039,1039,1039,1039,0
|
|
20231027,130800,80601264,1039,1039,1039,1039,0
|
|
20231027,130700,80601264,1039,1038,1039,1038,1010
|
|
20231027,130600,79551884,1039,1039,1039,1039,0
|
|
20231027,130500,79551884,1039,1039,1039,1039,0
|
|
20231027,130400,79551884,1039,1039,1039,1039,0
|
|
20231027,130300,79551884,1039,1039,1039,1039,10
|
|
20231027,130200,79541494,1039,1039,1039,1039,0
|
|
20231027,130100,79541494,1039,1039,1039,1039,0
|
|
20231027,130000,79541494,1039,1039,1039,1039,0
|
|
20231027,125900,79541494,1039,1039,1039,1039,0
|
|
20231027,125800,79541494,1039,1039,1039,1039,6
|
|
20231027,125700,79535260,1039,1039,1039,1039,1
|
|
20231027,125600,79534221,1039,1039,1039,1039,5
|
|
20231027,125500,79529026,1034,1034,1034,1034,0
|
|
20231027,125400,79529026,1034,1034,1034,1034,0
|
|
20231027,125300,79529026,1034,1034,1034,1034,0
|
|
20231027,125200,79529026,1034,1034,1034,1034,0
|
|
20231027,125100,79529026,1034,1034,1034,1034,0
|
|
20231027,125000,79529026,1034,1034,1034,1034,0
|
|
20231027,124900,79529026,1034,1034,1034,1034,0
|
|
20231027,124800,79529026,1034,1034,1034,1034,0
|
|
20231027,124700,79529026,1034,1034,1034,1034,0
|
|
20231027,124600,79529026,1034,1034,1034,1034,4
|
|
20231027,124500,79524890,1039,1039,1039,1039,0
|
|
20231027,124400,79524890,1039,1039,1039,1039,0
|
|
20231027,124300,79524890,1039,1039,1039,1039,12
|
|
20231027,124200,79512422,1039,1039,1039,1039,1
|
|
20231027,124100,79511383,1041,1041,1041,1041,0
|
|
20231027,124000,79511383,1041,1041,1041,1041,0
|
|
20231027,123900,79511383,1041,1041,1041,1041,0
|
|
20231027,123800,79511383,1041,1041,1041,1041,0
|
|
20231027,123700,79511383,1041,1041,1041,1041,1
|
|
20231027,123600,79510342,1035,1035,1035,1035,1
|
|
20231027,123500,79509307,1041,1041,1041,1041,0
|
|
20231027,123400,79509307,1041,1041,1041,1041,0
|
|
20231027,123300,79509307,1041,1038,1041,1038,6
|
|
20231027,123200,79503068,1039,1039,1039,1039,0
|
|
20231027,123100,79503068,1039,1039,1039,1039,0
|
|
20231027,123000,79503068,1039,1039,1039,1039,47
|
|
20231027,122900,79454235,1040,1040,1040,1040,0
|
|
20231027,122800,79454235,1040,1040,1040,1040,0
|
|
20231027,122700,79454235,1040,1040,1040,1040,0
|
|
20231027,122600,79454235,1040,1040,1040,1040,1
|
|
20231027,122500,79453195,1034,1034,1034,1034,0
|
|
20231027,122400,79453195,1034,1038,1038,1034,150
|
|
20231027,122300,79297897,1042,1042,1042,1042,0
|
|
20231027,122200,79297897,1042,1042,1042,1042,0
|
|
20231027,122100,79297897,1042,1042,1042,1042,0
|
|
20231027,122000,79297897,1042,1042,1042,1042,0
|
|
20231027,121900,79297897,1042,1042,1042,1042,0
|
|
20231027,121800,79297897,1042,1042,1042,1042,1
|
|
20231027,121700,79296855,1039,1039,1039,1039,0
|
|
20231027,121600,79296855,1039,1043,1043,1039,439
|
|
20231027,121500,78839095,1043,1043,1043,1043,0
|
|
20231027,121400,78839095,1043,1043,1043,1043,0
|
|
20231027,121300,78839095,1043,1043,1043,1043,1
|
|
20231027,121200,78838052,1042,1042,1042,1042,10
|
|
20231027,121100,78827632,1043,1043,1043,1043,5
|
|
20231027,121000,78822417,1043,1043,1043,1043,0
|
|
20231027,120900,78822417,1043,1043,1043,1043,2
|
|
20231027,120800,78820331,1043,1043,1043,1043,21
|
|
20231027,120700,78798428,1041,1041,1041,1041,9
|
|
20231027,120600,78789059,1043,1043,1043,1043,0
|
|
20231027,120500,78789059,1043,1043,1043,1043,0
|
|
20231027,120400,78789059,1043,1043,1043,1043,0
|
|
20231027,120300,78789059,1043,1043,1043,1043,0
|
|
20231027,120200,78789059,1043,1043,1043,1043,0
|
|
20231027,120100,78789059,1043,1043,1043,1043,0
|
|
20231027,120000,78789059,1043,1043,1043,1043,0
|
|
20231027,115900,78789059,1043,1043,1043,1043,0
|
|
20231027,115800,78789059,1043,1043,1043,1043,0
|
|
20231027,115700,78789059,1043,1043,1043,1043,0
|
|
20231027,115600,78789059,1043,1043,1043,1043,0
|
|
20231027,115500,78789059,1043,1043,1043,1043,0
|
|
20231027,115400,78789059,1043,1043,1043,1043,0
|
|
20231027,115300,78789059,1043,1043,1043,1043,0
|
|
20231027,115200,78789059,1043,1043,1043,1043,15
|
|
20231027,115100,78773414,1044,1044,1044,1044,1
|
|
20231027,115000,78772370,1042,1042,1042,1042,959
|
|
20231027,114900,77773092,1045,1045,1045,1045,0
|
|
20231027,114800,77773092,1045,1045,1045,1045,0
|
|
20231027,114700,77773092,1045,1045,1045,1045,0
|
|
20231027,114600,77773092,1045,1045,1045,1045,1
|
|
20231027,114500,77772047,1042,1043,1043,1042,20
|
|
20231027,114400,77751197,1045,1038,1045,1038,4134
|
|
20231027,114300,73453779,1038,1038,1038,1038,0
|
|
20231027,114200,73453779,1038,1038,1038,1038,0
|
|
20231027,114100,73453779,1038,1038,1038,1038,0
|
|
20231027,114000,73453779,1038,1038,1038,1038,0
|
|
20231027,113900,73453779,1038,1038,1038,1038,1
|
|
20231027,113800,73452741,1037,1036,1037,1036,1097
|
|
20231027,113700,72315227,1035,1035,1035,1035,0
|
|
20231027,113600,72315227,1035,1035,1035,1035,10
|
|
20231027,113500,72304877,1035,1035,1035,1035,4981
|
|
20231027,113400,67149542,1035,1035,1035,1035,0
|
|
20231027,113300,67149542,1035,1035,1035,1035,31
|
|
20231027,113200,67117457,1035,1035,1035,1035,0
|
|
20231027,113100,67117457,1035,1034,1035,1034,2796
|
|
20231027,113000,64226340,1034,1034,1034,1034,26
|
|
20231027,112900,64199456,1034,1034,1034,1034,2117
|
|
20231027,112800,62010478,1034,1034,1034,1034,1000
|
|
20231027,112700,60976478,1034,1034,1034,1034,4084
|
|
20231027,112600,56753622,1034,1034,1034,1034,30
|
|
20231027,112500,56722602,1036,1036,1036,1036,0
|
|
20231027,112400,56722602,1036,1036,1036,1036,2
|
|
20231027,112300,56720530,1036,1036,1036,1036,0
|
|
20231027,112200,56720530,1036,1036,1036,1036,0
|
|
20231027,112100,56720530,1036,1036,1036,1036,3
|
|
20231027,112000,56717422,1036,1036,1036,1036,0
|
|
20231027,111900,56717422,1036,1036,1036,1036,0
|
|
20231027,111800,56717422,1036,1034,1036,1033,5813
|
|
20231027,111700,50700319,1034,1034,1034,1034,0
|
|
20231027,111600,50700319,1034,1034,1034,1034,0
|
|
20231027,111500,50700319,1034,1034,1034,1034,0
|
|
20231027,111400,50700319,1034,1033,1034,1033,36
|
|
20231027,111300,50663110,1033,1032,1033,1032,4
|
|
20231027,111200,50658981,1030,1030,1030,1030,0
|
|
20231027,111100,50658981,1030,1030,1030,1030,2881
|
|
20231027,111000,47691551,1030,1030,1030,1030,0
|
|
20231027,110900,47691551,1030,1030,1030,1030,0
|
|
20231027,110800,47691551,1030,1030,1030,1030,0
|
|
20231027,110700,47691551,1030,1030,1030,1030,0
|
|
20231027,110600,47691551,1030,1030,1030,1030,1
|
|
20231027,110500,47690521,1029,1029,1029,1029,2
|
|
20231027,110400,47688463,1030,1030,1030,1030,0
|
|
20231027,110300,47688463,1030,1027,1030,1027,1986
|
|
20231027,110200,45646777,1027,1029,1029,1027,2021
|
|
20231027,110100,43569096,1030,1030,1030,1030,0
|
|
20231027,110000,43569096,1030,1030,1030,1030,0
|
|
20231027,105900,43569096,1030,1031,1031,1029,2271
|
|
20231027,105800,41230019,1032,1032,1032,1032,0
|
|
20231027,105700,41230019,1032,1032,1032,1032,0
|
|
20231027,105600,41230019,1032,1032,1032,1032,0
|
|
20231027,105500,41230019,1032,1032,1032,1032,0
|
|
20231027,105400,41230019,1032,1032,1032,1032,0
|
|
20231027,105300,41230019,1032,1032,1032,1032,0
|
|
20231027,105200,41230019,1032,1032,1032,1032,0
|
|
20231027,105100,41230019,1032,1032,1032,1032,0
|
|
20231027,105000,41230019,1032,1032,1032,1032,0
|
|
20231027,104900,41230019,1032,1032,1032,1032,0
|
|
20231027,104800,41230019,1032,1032,1032,1032,1
|
|
20231027,104700,41228987,1032,1032,1032,1032,0
|
|
20231027,104600,41228987,1032,1032,1032,1032,0
|
|
20231027,104500,41228987,1032,1032,1032,1032,2003
|
|
20231027,104400,39161891,1032,1032,1032,1032,0
|
|
20231027,104300,39161891,1032,1032,1032,1032,0
|
|
20231027,104200,39161891,1032,1030,1032,1030,3078
|
|
20231027,104100,35991393,1030,1030,1030,1030,201
|
|
20231027,104000,35784363,1030,1030,1030,1030,0
|
|
20231027,103900,35784363,1030,1030,1030,1030,0
|
|
20231027,103800,35784363,1030,1030,1030,1030,0
|
|
20231027,103700,35784363,1030,1030,1030,1030,33
|
|
20231027,103600,35750373,1032,1032,1032,1032,500
|
|
20231027,103500,35234373,1032,1032,1032,1032,0
|
|
20231027,103400,35234373,1032,1032,1032,1032,10
|
|
20231027,103300,35224053,1032,1032,1032,1032,0
|
|
20231027,103200,35224053,1032,1032,1032,1032,1
|
|
20231027,103100,35223021,1030,1030,1030,1030,400
|
|
20231027,103000,34811021,1032,1032,1032,1032,0
|
|
20231027,102900,34811021,1032,1032,1032,1032,0
|
|
20231027,102800,34811021,1032,1032,1032,1032,0
|
|
20231027,102700,34811021,1032,1032,1032,1032,3
|
|
20231027,102600,34807925,1030,1030,1030,1030,0
|
|
20231027,102500,34807925,1030,1030,1030,1030,1616
|
|
20231027,102400,33143445,1030,1030,1030,1030,0
|
|
20231027,102300,33143445,1030,1030,1030,1030,0
|
|
20231027,102200,33143445,1030,1031,1032,1030,1030
|
|
20231027,102100,32081515,1030,1030,1030,1030,14080
|
|
20231027,102000,17579115,1030,1030,1030,1030,0
|
|
20231027,101900,17579115,1030,1030,1030,1030,0
|
|
20231027,101800,17579115,1030,1030,1030,1030,0
|
|
20231027,101700,17579115,1030,1030,1030,1030,0
|
|
20231027,101600,17579115,1030,1030,1030,1030,0
|
|
20231027,101500,17579115,1030,1030,1030,1030,200
|
|
20231027,101400,17373115,1030,1030,1030,1030,0
|
|
20231027,101300,17373115,1030,1030,1030,1030,0
|
|
20231027,101200,17373115,1030,1030,1030,1030,0
|
|
20231027,101100,17373115,1030,1030,1030,1030,0
|
|
20231027,101000,17373115,1030,1030,1030,1030,0
|
|
20231027,100900,17373115,1030,1029,1030,1029,10
|
|
20231027,100800,17362817,1030,1030,1030,1030,0
|
|
20231027,100700,17362817,1030,1030,1030,1030,0
|
|
20231027,100600,17362817,1030,1030,1030,1030,0
|
|
20231027,100500,17362817,1030,1030,1030,1030,50
|
|
20231027,100400,17311317,1030,1030,1030,1030,0
|
|
20231027,100300,17311317,1030,1030,1030,1030,19
|
|
20231027,100200,17291747,1031,1031,1031,1031,0
|
|
20231027,100100,17291747,1031,1031,1031,1031,0
|
|
20231027,100000,17291747,1031,1031,1031,1031,0
|
|
20231027,095900,17291747,1031,1031,1031,1031,0
|
|
20231027,095800,17291747,1031,1029,1031,1029,5
|
|
20231027,095700,17286594,1031,1031,1031,1031,0
|
|
20231027,095600,17286594,1031,1031,1031,1031,0
|
|
20231027,095500,17286594,1031,1031,1031,1031,0
|
|
20231027,095400,17286594,1031,1031,1031,1031,0
|
|
20231027,095300,17286594,1031,1031,1031,1031,0
|
|
20231027,095200,17286594,1031,1031,1031,1031,0
|
|
20231027,095100,17286594,1031,1030,1031,1030,3
|
|
20231027,095000,17283502,1031,1031,1031,1031,1
|
|
20231027,094900,17282471,1030,1030,1030,1030,51
|
|
20231027,094800,17229941,1024,1024,1024,1024,1
|
|
20231027,094700,17228917,1024,1024,1024,1024,0
|
|
20231027,094600,17228917,1024,1024,1024,1024,1
|
|
20231027,094500,17227893,1022,1022,1022,1022,423
|
|
20231027,094400,16795587,1022,1022,1022,1022,0
|
|
20231027,094300,16795587,1022,1023,1023,1022,2055
|
|
20231027,094200,14695342,1023,1023,1023,1023,1
|
|
20231027,094100,14694319,1023,1023,1023,1023,0
|
|
20231027,094000,14694319,1023,1028,1028,1023,2011
|
|
20231027,093900,12637060,1024,1024,1024,1024,0
|
|
20231027,093800,12637060,1024,1024,1024,1024,500
|
|
20231027,093700,12125060,1029,1029,1029,1029,0
|
|
20231027,093600,12125060,1029,1024,1029,1024,2
|
|
20231027,093500,12123007,1024,1024,1024,1024,80
|
|
20231027,093400,12041087,1030,1030,1030,1030,12
|
|
20231027,093300,12028727,1030,1030,1030,1030,2
|
|
20231027,093200,12026667,1031,1031,1031,1031,0
|
|
20231027,093100,12026667,1031,1031,1031,1031,0
|
|
20231027,093000,12026667,1031,1031,1031,1031,0
|
|
20231027,092900,12026667,1031,1030,1031,1030,230
|
|
20231027,092800,11789542,1030,1030,1030,1030,1
|
|
20231027,092700,11788512,1024,1024,1024,1024,244
|
|
20231027,092600,11538656,1025,1025,1025,1025,1000
|
|
20231027,092500,10513656,1026,1030,1030,1026,1088
|
|
20231027,092400,9397339,1032,1032,1032,1032,0
|
|
20231027,092300,9397339,1032,1032,1032,1032,0
|
|
20231027,092200,9397339,1032,1032,1032,1032,0
|
|
20231027,092100,9397339,1032,1032,1032,1032,0
|
|
20231027,092000,9397339,1032,1032,1032,1032,0
|
|
20231027,091900,9397339,1032,1030,1032,1030,78
|
|
20231027,091800,9316973,1032,1032,1032,1032,3
|
|
20231027,091700,9313877,1031,1031,1031,1031,55
|
|
20231027,091600,9257172,1030,1030,1030,1030,148
|
|
20231027,091500,9104732,1028,1026,1028,1026,34
|
|
20231027,091400,9069814,1025,1025,1025,1025,1297
|
|
20231027,091300,7740389,1024,1024,1024,1024,520
|
|
20231027,091200,7207909,1024,1024,1024,1024,382
|
|
20231027,091100,6816741,1024,1024,1024,1024,1
|
|
20231027,091000,6815717,1021,1022,1022,1021,554
|
|
20231027,090900,6249582,1023,1024,1024,1023,50
|
|
20231027,090800,6198412,1024,1024,1024,1024,0
|
|
20231027,090700,6198412,1024,1024,1024,1024,100
|
|
20231027,090600,6096012,1024,1024,1024,1024,0
|
|
20231027,090500,6096012,1024,1021,1024,1020,1001
|
|
20231027,090400,5074876,1020,1020,1020,1020,1916
|
|
20231027,090300,3120556,1020,1024,1024,1020,11
|
|
20231027,090200,3109332,1019,1018,1019,1018,308
|
|
20231027,090100,2795488,1021,1020,1021,1020,1460
|
|
20231027,090000,1306278,1020,1016,1020,1016,1285
|