589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,184600,125246951,1053,1053,1053,1053,5998
|
|
20231103,184500,125246951,1053,1053,1053,1053,0
|
|
20231103,184400,125246951,1053,1053,1053,1053,0
|
|
20231103,184300,125246951,1053,1053,1053,1053,0
|
|
20231103,184200,125246951,1053,1053,1053,1053,0
|
|
20231103,184100,125246951,1053,1053,1053,1053,0
|
|
20231103,184000,125246951,1053,1053,1053,1053,0
|
|
20231103,183900,125246951,1053,1053,1053,1053,0
|
|
20231103,183800,125246951,1053,1053,1053,1053,0
|
|
20231103,183700,125246951,1053,1053,1053,1053,0
|
|
20231103,183600,125246951,1053,1053,1053,1053,0
|
|
20231103,183500,125246951,1053,1053,1053,1053,0
|
|
20231103,183400,125246951,1053,1053,1053,1053,0
|
|
20231103,183300,125246951,1053,1053,1053,1053,0
|
|
20231103,183200,125246951,1053,1053,1053,1053,0
|
|
20231103,183100,125246951,1053,1053,1053,1053,0
|
|
20231103,183000,125246951,1053,1053,1053,1053,0
|
|
20231103,182900,125246951,1053,1053,1053,1053,0
|
|
20231103,182800,125246951,1053,1053,1053,1053,0
|
|
20231103,182700,125246951,1053,1053,1053,1053,0
|
|
20231103,182600,125246951,1053,1053,1053,1053,0
|
|
20231103,182500,125246951,1053,1053,1053,1053,0
|
|
20231103,182400,125246951,1053,1053,1053,1053,0
|
|
20231103,182300,125246951,1053,1053,1053,1053,0
|
|
20231103,182200,125246951,1053,1053,1053,1053,0
|
|
20231103,182100,125246951,1053,1053,1053,1053,0
|
|
20231103,182000,125246951,1053,1053,1053,1053,0
|
|
20231103,181900,125246951,1053,1053,1053,1053,0
|
|
20231103,181800,125246951,1053,1053,1053,1053,0
|
|
20231103,181700,125246951,1053,1053,1053,1053,0
|
|
20231103,181600,125246951,1053,1053,1053,1053,5998
|
|
20231103,181500,125246951,1053,1053,1053,1053,0
|
|
20231103,181400,125246951,1053,1053,1053,1053,0
|
|
20231103,181300,125246951,1053,1053,1053,1053,0
|
|
20231103,181200,125246951,1053,1053,1053,1053,0
|
|
20231103,181100,125246951,1053,1053,1053,1053,0
|
|
20231103,181000,125246951,1053,1053,1053,1053,0
|
|
20231103,180900,125246951,1053,1053,1053,1053,0
|
|
20231103,180800,125246951,1053,1053,1053,1053,0
|
|
20231103,180700,125246951,1053,1053,1053,1053,0
|
|
20231103,180600,125246951,1053,1053,1053,1053,0
|
|
20231103,180500,125246951,1053,1053,1053,1053,0
|
|
20231103,180400,125246951,1053,1053,1053,1053,0
|
|
20231103,180300,125246951,1053,1053,1053,1053,0
|
|
20231103,180200,125246951,1053,1053,1053,1053,0
|
|
20231103,180100,125246951,1053,1053,1053,1053,0
|
|
20231103,180000,125246951,1053,1053,1053,1053,0
|
|
20231103,175900,125246951,1053,1053,1053,1053,0
|
|
20231103,175800,125246951,1053,1053,1053,1053,0
|
|
20231103,175700,125246951,1053,1053,1053,1053,0
|
|
20231103,175600,125246951,1053,1053,1053,1053,0
|
|
20231103,175500,125246951,1053,1053,1053,1053,0
|
|
20231103,175400,125246951,1053,1053,1053,1053,0
|
|
20231103,175300,125246951,1053,1053,1053,1053,0
|
|
20231103,175200,125246951,1053,1053,1053,1053,0
|
|
20231103,175100,125246951,1053,1053,1053,1053,0
|
|
20231103,175000,125246951,1053,1053,1053,1053,0
|
|
20231103,174900,125246951,1053,1053,1053,1053,0
|
|
20231103,174800,125246951,1053,1053,1053,1053,0
|
|
20231103,174700,125246951,1053,1053,1053,1053,0
|
|
20231103,174600,125246951,1053,1053,1053,1053,5998
|
|
20231103,174500,125246951,1053,1053,1053,1053,0
|
|
20231103,174400,125246951,1053,1053,1053,1053,0
|
|
20231103,174300,125246951,1053,1053,1053,1053,0
|
|
20231103,174200,125246951,1053,1053,1053,1053,0
|
|
20231103,174100,125246951,1053,1053,1053,1053,0
|
|
20231103,174000,125246951,1053,1053,1053,1053,0
|
|
20231103,173900,125246951,1053,1053,1053,1053,0
|
|
20231103,173800,125246951,1053,1053,1053,1053,0
|
|
20231103,173700,125246951,1053,1053,1053,1053,0
|
|
20231103,173600,125246951,1053,1053,1053,1053,0
|
|
20231103,173500,125246951,1053,1053,1053,1053,0
|
|
20231103,173400,125246951,1053,1053,1053,1053,0
|
|
20231103,173300,125246951,1053,1053,1053,1053,0
|
|
20231103,173200,125246951,1053,1053,1053,1053,0
|
|
20231103,173100,125246951,1053,1053,1053,1053,0
|
|
20231103,173000,125246951,1053,1053,1053,1053,0
|
|
20231103,172900,125246951,1053,1053,1053,1053,0
|
|
20231103,172800,125246951,1053,1053,1053,1053,0
|
|
20231103,172700,125246951,1053,1053,1053,1053,0
|
|
20231103,172600,125246951,1053,1053,1053,1053,0
|
|
20231103,172500,125246951,1053,1053,1053,1053,0
|
|
20231103,172400,125246951,1053,1053,1053,1053,0
|
|
20231103,172300,125246951,1053,1053,1053,1053,0
|
|
20231103,172200,125246951,1053,1053,1053,1053,0
|
|
20231103,172100,125246951,1053,1053,1053,1053,0
|
|
20231103,172000,125246951,1053,1053,1053,1053,0
|
|
20231103,171900,125246951,1053,1053,1053,1053,0
|
|
20231103,171800,125246951,1053,1053,1053,1053,0
|
|
20231103,171700,125246951,1053,1053,1053,1053,0
|
|
20231103,171600,125246951,1053,1053,1053,1053,5998
|
|
20231103,171500,125246951,1053,1053,1053,1053,0
|
|
20231103,171400,125246951,1053,1053,1053,1053,0
|
|
20231103,171300,125246951,1053,1053,1053,1053,0
|
|
20231103,171200,125246951,1053,1053,1053,1053,0
|
|
20231103,171100,125246951,1053,1053,1053,1053,0
|
|
20231103,171000,125246951,1053,1053,1053,1053,0
|
|
20231103,170900,125246951,1053,1053,1053,1053,0
|
|
20231103,170800,125246951,1053,1053,1053,1053,0
|
|
20231103,170700,125246951,1053,1053,1053,1053,0
|
|
20231103,170600,125246951,1053,1053,1053,1053,0
|
|
20231103,170500,125246951,1053,1053,1053,1053,0
|
|
20231103,170400,125246951,1053,1053,1053,1053,0
|
|
20231103,170300,125246951,1053,1053,1053,1053,0
|
|
20231103,170200,125246951,1053,1053,1053,1053,0
|
|
20231103,170100,125246951,1053,1053,1053,1053,0
|
|
20231103,170000,125246951,1053,1053,1053,1053,0
|
|
20231103,165900,125246951,1053,1053,1053,1053,0
|
|
20231103,165800,125246951,1053,1053,1053,1053,0
|
|
20231103,165700,125246951,1053,1053,1053,1053,0
|
|
20231103,165600,125246951,1053,1053,1053,1053,0
|
|
20231103,165500,125246951,1053,1053,1053,1053,0
|
|
20231103,165400,125246951,1053,1053,1053,1053,0
|
|
20231103,165300,125246951,1053,1053,1053,1053,0
|
|
20231103,165200,125246951,1053,1053,1053,1053,0
|
|
20231103,165100,125246951,1053,1053,1053,1053,0
|
|
20231103,165000,125246951,1053,1053,1053,1053,0
|
|
20231103,164900,125246951,1053,1053,1053,1053,0
|
|
20231103,164800,125246951,1053,1053,1053,1053,0
|
|
20231103,164700,125246951,1053,1053,1053,1053,0
|
|
20231103,164600,125246951,1053,1053,1053,1053,5998
|
|
20231103,164500,125246951,1053,1053,1053,1053,0
|
|
20231103,164400,125246951,1053,1053,1053,1053,0
|
|
20231103,164300,125246951,1053,1053,1053,1053,0
|
|
20231103,164200,125246951,1053,1053,1053,1053,0
|
|
20231103,164100,125246951,1053,1053,1053,1053,0
|
|
20231103,164000,125246951,1053,1053,1053,1053,0
|
|
20231103,163900,125246951,1053,1053,1053,1053,0
|
|
20231103,163800,125246951,1053,1053,1053,1053,0
|
|
20231103,163700,125246951,1053,1053,1053,1053,0
|
|
20231103,163600,125246951,1053,1053,1053,1053,0
|
|
20231103,163500,125246951,1053,1053,1053,1053,0
|
|
20231103,163400,125246951,1053,1053,1053,1053,0
|
|
20231103,163300,125246951,1053,1053,1053,1053,0
|
|
20231103,163200,125246951,1053,1053,1053,1053,0
|
|
20231103,163100,125246951,1053,1053,1053,1053,0
|
|
20231103,163000,125246951,1053,1053,1053,1053,0
|
|
20231103,162900,125246951,1053,1053,1053,1053,0
|
|
20231103,162800,125246951,1053,1053,1053,1053,0
|
|
20231103,162700,125246951,1053,1053,1053,1053,0
|
|
20231103,162600,125246951,1053,1053,1053,1053,0
|
|
20231103,162500,125246951,1053,1053,1053,1053,0
|
|
20231103,162400,125246951,1053,1053,1053,1053,0
|
|
20231103,162300,125246951,1053,1053,1053,1053,0
|
|
20231103,162200,125246951,1053,1053,1053,1053,0
|
|
20231103,162100,125246951,1053,1053,1053,1053,0
|
|
20231103,162000,125246951,1053,1053,1053,1053,0
|
|
20231103,161900,125246951,1053,1053,1053,1053,0
|
|
20231103,161800,125246951,1053,1053,1053,1053,0
|
|
20231103,161700,125246951,1053,1053,1053,1053,0
|
|
20231103,161600,125246951,1053,1053,1053,1053,5998
|
|
20231103,161500,125246951,1053,1053,1053,1053,0
|
|
20231103,161400,125246951,1053,1053,1053,1053,0
|
|
20231103,161300,125246951,1053,1053,1053,1053,0
|
|
20231103,161200,125246951,1053,1053,1053,1053,0
|
|
20231103,161100,125246951,1053,1053,1053,1053,0
|
|
20231103,161000,125246951,1053,1053,1053,1053,0
|
|
20231103,160900,125246951,1053,1053,1053,1053,0
|
|
20231103,160800,125246951,1053,1053,1053,1053,0
|
|
20231103,160700,125246951,1053,1053,1053,1053,0
|
|
20231103,160600,125246951,1053,1053,1053,1053,0
|
|
20231103,160500,125246951,1053,1053,1053,1053,0
|
|
20231103,160400,125246951,1053,1053,1053,1053,0
|
|
20231103,160300,125246951,1053,1053,1053,1053,0
|
|
20231103,160200,125246951,1053,1053,1053,1053,0
|
|
20231103,160100,125246951,1053,1053,1053,1053,0
|
|
20231103,160000,125246951,1053,1053,1053,1053,0
|
|
20231103,155900,125246951,1053,1053,1053,1053,0
|
|
20231103,155800,125246951,1053,1053,1053,1053,0
|
|
20231103,155700,125246951,1053,1053,1053,1053,0
|
|
20231103,155600,125246951,1053,1053,1053,1053,0
|
|
20231103,155500,125246951,1053,1053,1053,1053,0
|
|
20231103,155400,125246951,1053,1053,1053,1053,0
|
|
20231103,155300,125246951,1053,1053,1053,1053,0
|
|
20231103,155200,125246951,1053,1053,1053,1053,0
|
|
20231103,155100,125246951,1053,1053,1053,1053,0
|
|
20231103,155000,125246951,1053,1053,1053,1053,0
|
|
20231103,154900,125246951,1053,1053,1053,1053,0
|
|
20231103,154800,125246951,1053,1053,1053,1053,0
|
|
20231103,154700,125246951,1053,1053,1053,1053,0
|
|
20231103,154600,125246951,1053,1053,1053,1053,5998
|
|
20231103,154500,125246951,1053,1053,1053,1053,0
|
|
20231103,154400,125246951,1053,1053,1053,1053,0
|
|
20231103,154300,125246951,1053,1053,1053,1053,0
|
|
20231103,154200,125246951,1053,1053,1053,1053,0
|
|
20231103,154100,125246951,1053,1053,1053,1053,0
|
|
20231103,154000,125246951,1053,1053,1053,1053,0
|
|
20231103,153900,125246951,1053,1053,1053,1053,0
|
|
20231103,153800,125246951,1053,1053,1053,1053,0
|
|
20231103,153700,125246951,1053,1053,1053,1053,0
|
|
20231103,153600,125246951,1053,1053,1053,1053,0
|
|
20231103,153500,125246951,1053,1053,1053,1053,0
|
|
20231103,153400,125246951,1053,1053,1053,1053,0
|
|
20231103,153300,125246951,1053,1053,1053,1053,0
|
|
20231103,153200,125246951,1053,1053,1053,1053,0
|
|
20231103,153100,125246951,1053,1053,1053,1053,0
|
|
20231103,153000,125246951,1053,1053,1053,1053,5998
|
|
20231103,152900,118931057,1052,1052,1052,1052,0
|
|
20231103,152800,118931057,1052,1052,1052,1052,0
|
|
20231103,152700,118931057,1052,1052,1052,1052,0
|
|
20231103,152600,118931057,1052,1052,1052,1052,0
|
|
20231103,152500,118931057,1052,1052,1052,1052,0
|
|
20231103,152400,118931057,1052,1052,1052,1052,0
|
|
20231103,152300,118931057,1052,1052,1052,1052,0
|
|
20231103,152200,118931057,1052,1052,1052,1052,0
|
|
20231103,152100,118931057,1052,1052,1052,1052,0
|
|
20231103,152000,118931057,1052,1052,1052,1052,0
|
|
20231103,151900,118931057,1052,1050,1052,1050,5
|
|
20231103,151800,118925805,1052,1052,1052,1052,0
|
|
20231103,151700,118925805,1052,1052,1052,1052,0
|
|
20231103,151600,118925805,1052,1052,1052,1052,3000
|
|
20231103,151500,115769805,1051,1051,1051,1051,0
|
|
20231103,151400,115769805,1051,1051,1051,1051,1000
|
|
20231103,151300,114718805,1049,1049,1049,1049,0
|
|
20231103,151200,114718805,1049,1049,1049,1049,0
|
|
20231103,151100,114718805,1049,1050,1050,1049,509
|
|
20231103,151000,114184856,1049,1049,1049,1049,45
|
|
20231103,150900,114137651,1050,1050,1050,1050,0
|
|
20231103,150800,114137651,1050,1050,1050,1050,0
|
|
20231103,150700,114137651,1050,1050,1050,1050,19
|
|
20231103,150600,114117701,1049,1049,1049,1049,0
|
|
20231103,150500,114117701,1049,1049,1049,1049,180
|
|
20231103,150400,113928881,1048,1049,1049,1048,5820
|
|
20231103,150300,107828708,1050,1050,1050,1050,0
|
|
20231103,150200,107828708,1050,1050,1050,1050,2451
|
|
20231103,150100,105255158,1050,1050,1050,1050,102
|
|
20231103,150000,105148058,1050,1050,1050,1050,276
|
|
20231103,145900,104858258,1050,1050,1050,1050,4200
|
|
20231103,145800,100448258,1051,1051,1051,1051,0
|
|
20231103,145700,100448258,1051,1051,1051,1051,0
|
|
20231103,145600,100448258,1051,1051,1051,1051,447
|
|
20231103,145500,99978461,1052,1052,1052,1052,0
|
|
20231103,145400,99978461,1052,1052,1052,1052,0
|
|
20231103,145300,99978461,1052,1052,1052,1052,0
|
|
20231103,145200,99978461,1052,1052,1052,1052,0
|
|
20231103,145100,99978461,1052,1052,1052,1052,1
|
|
20231103,145000,99977409,1051,1051,1051,1051,1108
|
|
20231103,144900,98812901,1051,1051,1051,1051,19
|
|
20231103,144800,98792932,1051,1051,1051,1051,30
|
|
20231103,144700,98761402,1051,1051,1051,1051,0
|
|
20231103,144600,98761402,1051,1051,1051,1051,0
|
|
20231103,144500,98761402,1051,1051,1051,1051,5
|
|
20231103,144400,98756147,1051,1051,1051,1051,6
|
|
20231103,144300,98749841,1051,1051,1051,1051,0
|
|
20231103,144200,98749841,1051,1051,1051,1051,114
|
|
20231103,144100,98630027,1051,1051,1051,1051,0
|
|
20231103,144000,98630027,1051,1051,1051,1051,0
|
|
20231103,143900,98630027,1051,1051,1051,1051,0
|
|
20231103,143800,98630027,1051,1051,1051,1051,0
|
|
20231103,143700,98630027,1051,1051,1051,1051,0
|
|
20231103,143600,98630027,1051,1051,1051,1051,30
|
|
20231103,143500,98598497,1051,1050,1051,1050,4000
|
|
20231103,143400,94395221,1050,1050,1050,1050,0
|
|
20231103,143300,94395221,1050,1050,1050,1050,0
|
|
20231103,143200,94395221,1050,1050,1050,1050,0
|
|
20231103,143100,94395221,1050,1050,1050,1050,0
|
|
20231103,143000,94395221,1050,1050,1050,1050,0
|
|
20231103,142900,94395221,1050,1050,1050,1050,10
|
|
20231103,142800,94384721,1051,1051,1051,1051,0
|
|
20231103,142700,94384721,1051,1051,1051,1051,0
|
|
20231103,142600,94384721,1051,1051,1051,1051,0
|
|
20231103,142500,94384721,1051,1051,1051,1051,0
|
|
20231103,142400,94384721,1051,1051,1051,1051,0
|
|
20231103,142300,94384721,1051,1051,1051,1051,1
|
|
20231103,142200,94383670,1050,1050,1050,1050,0
|
|
20231103,142100,94383670,1050,1050,1050,1050,0
|
|
20231103,142000,94383670,1050,1050,1050,1050,0
|
|
20231103,141900,94383670,1050,1050,1050,1050,0
|
|
20231103,141800,94383670,1050,1050,1050,1050,0
|
|
20231103,141700,94383670,1050,1050,1050,1050,0
|
|
20231103,141600,94383670,1050,1050,1050,1050,0
|
|
20231103,141500,94383670,1050,1050,1050,1050,0
|
|
20231103,141400,94383670,1050,1050,1050,1050,1930
|
|
20231103,141300,92357170,1050,1050,1050,1050,0
|
|
20231103,141200,92357170,1050,1050,1050,1050,0
|
|
20231103,141100,92357170,1050,1050,1050,1050,0
|
|
20231103,141000,92357170,1050,1050,1050,1050,0
|
|
20231103,140900,92357170,1050,1050,1050,1050,0
|
|
20231103,140800,92357170,1050,1050,1050,1050,1
|
|
20231103,140700,92356120,1050,1050,1050,1050,0
|
|
20231103,140600,92356120,1050,1050,1050,1050,0
|
|
20231103,140500,92356120,1050,1050,1050,1050,190
|
|
20231103,140400,92156620,1050,1050,1050,1050,8
|
|
20231103,140300,92148220,1049,1049,1049,1049,10
|
|
20231103,140200,92137730,1050,1050,1050,1050,0
|
|
20231103,140100,92137730,1050,1050,1050,1050,0
|
|
20231103,140000,92137730,1050,1050,1050,1050,1
|
|
20231103,135900,92136680,1048,1048,1048,1048,0
|
|
20231103,135800,92136680,1048,1048,1048,1048,10
|
|
20231103,135700,92126200,1050,1050,1050,1050,0
|
|
20231103,135600,92126200,1050,1050,1050,1050,0
|
|
20231103,135500,92126200,1050,1050,1050,1050,0
|
|
20231103,135400,92126200,1050,1050,1050,1050,0
|
|
20231103,135300,92126200,1050,1050,1050,1050,0
|
|
20231103,135200,92126200,1050,1050,1050,1050,0
|
|
20231103,135100,92126200,1050,1050,1050,1050,1300
|
|
20231103,135000,90761200,1051,1051,1051,1051,0
|
|
20231103,134900,90761200,1051,1051,1051,1051,0
|
|
20231103,134800,90761200,1051,1051,1051,1051,0
|
|
20231103,134700,90761200,1051,1051,1051,1051,0
|
|
20231103,134600,90761200,1051,1051,1051,1051,0
|
|
20231103,134500,90761200,1051,1051,1051,1051,0
|
|
20231103,134400,90761200,1051,1051,1051,1051,0
|
|
20231103,134300,90761200,1051,1051,1051,1051,0
|
|
20231103,134200,90761200,1051,1051,1051,1051,0
|
|
20231103,134100,90761200,1051,1051,1051,1051,0
|
|
20231103,134000,90761200,1051,1051,1051,1051,0
|
|
20231103,133900,90761200,1051,1051,1051,1051,0
|
|
20231103,133800,90761200,1051,1051,1051,1051,0
|
|
20231103,133700,90761200,1051,1051,1051,1051,2
|
|
20231103,133600,90759098,1052,1052,1052,1052,0
|
|
20231103,133500,90759098,1052,1052,1052,1052,0
|
|
20231103,133400,90759098,1052,1052,1052,1052,0
|
|
20231103,133300,90759098,1052,1052,1052,1052,0
|
|
20231103,133200,90759098,1052,1052,1052,1052,0
|
|
20231103,133100,90759098,1052,1052,1052,1052,0
|
|
20231103,133000,90759098,1052,1049,1052,1049,4795
|
|
20231103,132900,85724363,1045,1045,1045,1045,0
|
|
20231103,132800,85724363,1045,1049,1049,1045,3682
|
|
20231103,132700,81870073,1049,1046,1049,1046,301
|
|
20231103,132600,81555224,1048,1048,1048,1048,0
|
|
20231103,132500,81555224,1048,1047,1048,1047,10735
|
|
20231103,132400,70314764,1045,1046,1046,1045,964
|
|
20231103,132300,69306720,1047,1047,1047,1047,0
|
|
20231103,132200,69306720,1047,1047,1047,1047,0
|
|
20231103,132100,69306720,1047,1047,1047,1047,0
|
|
20231103,132000,69306720,1047,1047,1047,1047,0
|
|
20231103,131900,69306720,1047,1047,1047,1047,0
|
|
20231103,131800,69306720,1047,1047,1047,1047,2
|
|
20231103,131700,69304626,1046,1046,1046,1046,100
|
|
20231103,131600,69200026,1046,1046,1046,1046,0
|
|
20231103,131500,69200026,1046,1046,1046,1046,10
|
|
20231103,131400,69189566,1046,1046,1046,1046,0
|
|
20231103,131300,69189566,1046,1046,1046,1046,0
|
|
20231103,131200,69189566,1046,1046,1046,1046,0
|
|
20231103,131100,69189566,1046,1046,1046,1046,0
|
|
20231103,131000,69189566,1046,1046,1046,1046,0
|
|
20231103,130900,69189566,1046,1046,1046,1046,0
|
|
20231103,130800,69189566,1046,1046,1046,1046,0
|
|
20231103,130700,69189566,1046,1046,1046,1046,0
|
|
20231103,130600,69189566,1046,1046,1046,1046,100
|
|
20231103,130500,69084966,1046,1046,1046,1046,0
|
|
20231103,130400,69084966,1046,1046,1046,1046,0
|
|
20231103,130300,69084966,1046,1046,1046,1046,0
|
|
20231103,130200,69084966,1046,1046,1046,1046,0
|
|
20231103,130100,69084966,1046,1046,1046,1045,242
|
|
20231103,130000,68831838,1047,1047,1047,1047,0
|
|
20231103,125900,68831838,1047,1047,1047,1047,0
|
|
20231103,125800,68831838,1047,1047,1047,1047,0
|
|
20231103,125700,68831838,1047,1047,1047,1047,0
|
|
20231103,125600,68831838,1047,1047,1047,1047,0
|
|
20231103,125500,68831838,1047,1047,1047,1047,1
|
|
20231103,125400,68830791,1046,1046,1046,1046,1
|
|
20231103,125300,68829745,1047,1047,1047,1047,0
|
|
20231103,125200,68829745,1047,1047,1047,1047,0
|
|
20231103,125100,68829745,1047,1047,1047,1047,0
|
|
20231103,125000,68829745,1047,1047,1047,1047,0
|
|
20231103,124900,68829745,1047,1047,1047,1047,0
|
|
20231103,124800,68829745,1047,1046,1047,1046,4
|
|
20231103,124700,68825559,1046,1046,1046,1046,1018
|
|
20231103,124600,67760731,1047,1047,1047,1047,2
|
|
20231103,124500,67758637,1047,1047,1047,1047,0
|
|
20231103,124400,67758637,1047,1047,1047,1047,0
|
|
20231103,124300,67758637,1047,1047,1047,1047,0
|
|
20231103,124200,67758637,1047,1047,1047,1047,0
|
|
20231103,124100,67758637,1047,1047,1047,1047,0
|
|
20231103,124000,67758637,1047,1047,1047,1047,14
|
|
20231103,123900,67743979,1047,1047,1047,1047,0
|
|
20231103,123800,67743979,1047,1047,1047,1047,201
|
|
20231103,123700,67533532,1046,1046,1046,1046,1000
|
|
20231103,123600,66487532,1045,1045,1045,1045,0
|
|
20231103,123500,66487532,1045,1045,1045,1045,0
|
|
20231103,123400,66487532,1045,1045,1045,1045,0
|
|
20231103,123300,66487532,1045,1045,1045,1045,0
|
|
20231103,123200,66487532,1045,1045,1045,1045,843
|
|
20231103,123100,65606597,1046,1046,1046,1046,19
|
|
20231103,123000,65586723,1046,1046,1046,1046,103
|
|
20231103,122900,65478985,1046,1046,1046,1046,0
|
|
20231103,122800,65478985,1046,1046,1046,1046,1347
|
|
20231103,122700,64070023,1046,1046,1046,1046,770
|
|
20231103,122600,63264603,1046,1046,1046,1046,0
|
|
20231103,122500,63264603,1046,1046,1046,1046,0
|
|
20231103,122400,63264603,1046,1046,1046,1046,0
|
|
20231103,122300,63264603,1046,1046,1046,1046,848
|
|
20231103,122200,62377595,1046,1046,1046,1046,200
|
|
20231103,122100,62168395,1046,1046,1046,1046,0
|
|
20231103,122000,62168395,1046,1046,1046,1046,0
|
|
20231103,121900,62168395,1046,1046,1046,1046,0
|
|
20231103,121800,62168395,1046,1046,1046,1046,0
|
|
20231103,121700,62168395,1046,1046,1046,1046,0
|
|
20231103,121600,62168395,1046,1046,1046,1046,0
|
|
20231103,121500,62168395,1046,1046,1046,1046,360
|
|
20231103,121400,61791835,1046,1046,1046,1046,0
|
|
20231103,121300,61791835,1046,1046,1046,1046,0
|
|
20231103,121200,61791835,1046,1046,1046,1046,0
|
|
20231103,121100,61791835,1046,1046,1046,1046,0
|
|
20231103,121000,61791835,1046,1046,1046,1046,0
|
|
20231103,120900,61791835,1046,1046,1046,1046,299
|
|
20231103,120800,61479081,1047,1047,1047,1047,0
|
|
20231103,120700,61479081,1047,1047,1047,1047,1
|
|
20231103,120600,61478034,1047,1047,1047,1047,0
|
|
20231103,120500,61478034,1047,1047,1047,1047,0
|
|
20231103,120400,61478034,1047,1047,1047,1047,0
|
|
20231103,120300,61478034,1047,1047,1047,1047,1
|
|
20231103,120200,61476987,1047,1047,1047,1047,0
|
|
20231103,120100,61476987,1047,1047,1047,1047,0
|
|
20231103,120000,61476987,1047,1047,1047,1047,0
|
|
20231103,115900,61476987,1047,1047,1047,1047,0
|
|
20231103,115800,61476987,1047,1047,1047,1047,0
|
|
20231103,115700,61476987,1047,1047,1047,1047,0
|
|
20231103,115600,61476987,1047,1047,1047,1047,0
|
|
20231103,115500,61476987,1047,1047,1047,1047,0
|
|
20231103,115400,61476987,1047,1047,1047,1047,0
|
|
20231103,115300,61476987,1047,1047,1047,1047,0
|
|
20231103,115200,61476987,1047,1047,1047,1047,0
|
|
20231103,115100,61476987,1047,1047,1047,1047,0
|
|
20231103,115000,61476987,1047,1047,1047,1047,0
|
|
20231103,114900,61476987,1047,1047,1047,1047,0
|
|
20231103,114800,61476987,1047,1047,1047,1047,0
|
|
20231103,114700,61476987,1047,1047,1047,1047,0
|
|
20231103,114600,61476987,1047,1047,1047,1047,354
|
|
20231103,114500,61106349,1047,1047,1047,1047,646
|
|
20231103,114400,60429987,1047,1047,1047,1047,0
|
|
20231103,114300,60429987,1047,1047,1047,1047,0
|
|
20231103,114200,60429987,1047,1047,1047,1047,115
|
|
20231103,114100,60309582,1046,1046,1046,1046,0
|
|
20231103,114000,60309582,1046,1046,1046,1046,10
|
|
20231103,113900,60299122,1047,1047,1047,1047,5
|
|
20231103,113800,60293887,1047,1047,1047,1047,0
|
|
20231103,113700,60293887,1047,1047,1047,1047,0
|
|
20231103,113600,60293887,1047,1047,1047,1047,15
|
|
20231103,113500,60278182,1047,1047,1047,1047,24
|
|
20231103,113400,60253054,1047,1047,1047,1047,20
|
|
20231103,113300,60232114,1047,1047,1047,1047,0
|
|
20231103,113200,60232114,1047,1047,1047,1047,0
|
|
20231103,113100,60232114,1047,1047,1047,1047,75
|
|
20231103,113000,60153589,1047,1047,1047,1047,0
|
|
20231103,112900,60153589,1047,1047,1047,1047,105
|
|
20231103,112800,60043654,1047,1047,1047,1047,0
|
|
20231103,112700,60043654,1047,1047,1047,1047,0
|
|
20231103,112600,60043654,1047,1047,1047,1047,0
|
|
20231103,112500,60043654,1047,1047,1047,1047,0
|
|
20231103,112400,60043654,1047,1047,1047,1047,0
|
|
20231103,112300,60043654,1047,1047,1047,1047,0
|
|
20231103,112200,60043654,1047,1047,1047,1047,0
|
|
20231103,112100,60043654,1047,1047,1047,1047,0
|
|
20231103,112000,60043654,1047,1047,1047,1047,0
|
|
20231103,111900,60043654,1047,1047,1047,1047,0
|
|
20231103,111800,60043654,1047,1047,1047,1047,0
|
|
20231103,111700,60043654,1047,1047,1047,1047,0
|
|
20231103,111600,60043654,1047,1047,1047,1047,0
|
|
20231103,111500,60043654,1047,1047,1047,1047,0
|
|
20231103,111400,60043654,1047,1047,1047,1047,0
|
|
20231103,111300,60043654,1047,1047,1047,1047,0
|
|
20231103,111200,60043654,1047,1047,1047,1047,0
|
|
20231103,111100,60043654,1047,1047,1047,1047,0
|
|
20231103,111000,60043654,1047,1047,1047,1047,102
|
|
20231103,110900,59936860,1047,1047,1047,1047,0
|
|
20231103,110800,59936860,1047,1047,1047,1047,0
|
|
20231103,110700,59936860,1047,1047,1047,1047,0
|
|
20231103,110600,59936860,1047,1047,1047,1047,0
|
|
20231103,110500,59936860,1047,1049,1049,1046,35
|
|
20231103,110400,59900233,1050,1050,1050,1050,960
|
|
20231103,110300,58892233,1050,1050,1050,1050,1
|
|
20231103,110200,58891183,1046,1046,1046,1046,32
|
|
20231103,110100,58857711,1046,1046,1046,1046,0
|
|
20231103,110000,58857711,1046,1046,1046,1046,20
|
|
20231103,105900,58836791,1046,1046,1046,1046,0
|
|
20231103,105800,58836791,1046,1046,1046,1046,1
|
|
20231103,105700,58835745,1046,1046,1046,1046,0
|
|
20231103,105600,58835745,1046,1046,1046,1046,0
|
|
20231103,105500,58835745,1046,1046,1046,1046,7
|
|
20231103,105400,58828423,1050,1050,1050,1050,9
|
|
20231103,105300,58818973,1050,1050,1050,1050,0
|
|
20231103,105200,58818973,1050,1050,1050,1050,0
|
|
20231103,105100,58818973,1050,1050,1050,1050,2
|
|
20231103,105000,58816873,1051,1045,1051,1045,14179
|
|
20231103,104900,43948285,1045,1045,1045,1045,3
|
|
20231103,104800,43945150,1042,1043,1043,1042,5000
|
|
20231103,104700,38734698,1042,1042,1042,1042,0
|
|
20231103,104600,38734698,1042,1042,1042,1042,0
|
|
20231103,104500,38734698,1042,1042,1042,1042,0
|
|
20231103,104400,38734698,1042,1042,1042,1042,0
|
|
20231103,104300,38734698,1042,1043,1043,1042,4850
|
|
20231103,104200,33680805,1042,1045,1045,1042,584
|
|
20231103,104100,33070747,1045,1045,1045,1045,0
|
|
20231103,104000,33070747,1045,1045,1045,1045,0
|
|
20231103,103900,33070747,1045,1045,1045,1045,0
|
|
20231103,103800,33070747,1045,1045,1045,1045,688
|
|
20231103,103700,32351787,1045,1045,1045,1045,10
|
|
20231103,103600,32341337,1045,1045,1045,1045,0
|
|
20231103,103500,32341337,1045,1045,1045,1045,0
|
|
20231103,103400,32341337,1045,1045,1045,1045,0
|
|
20231103,103300,32341337,1045,1045,1045,1045,0
|
|
20231103,103200,32341337,1045,1045,1045,1045,0
|
|
20231103,103100,32341337,1045,1045,1045,1045,0
|
|
20231103,103000,32341337,1045,1044,1045,1043,2005
|
|
20231103,102900,30250040,1045,1045,1045,1045,13
|
|
20231103,102800,30236455,1045,1045,1045,1045,0
|
|
20231103,102700,30236455,1045,1045,1045,1045,0
|
|
20231103,102600,30236455,1045,1045,1045,1045,0
|
|
20231103,102500,30236455,1045,1045,1045,1045,0
|
|
20231103,102400,30236455,1045,1045,1045,1045,0
|
|
20231103,102300,30236455,1045,1045,1045,1045,0
|
|
20231103,102200,30236455,1045,1045,1045,1045,9
|
|
20231103,102100,30227050,1045,1045,1045,1045,1
|
|
20231103,102000,30226005,1042,1042,1042,1042,0
|
|
20231103,101900,30226005,1042,1042,1042,1042,700
|
|
20231103,101800,29496605,1042,1042,1042,1042,0
|
|
20231103,101700,29496605,1042,1042,1042,1042,0
|
|
20231103,101600,29496605,1042,1043,1043,1042,1800
|
|
20231103,101500,27620907,1045,1045,1045,1045,100
|
|
20231103,101400,27516407,1045,1044,1045,1044,943
|
|
20231103,101300,26531896,1041,1044,1044,1041,1619
|
|
20231103,101200,24841717,1043,1043,1043,1043,140
|
|
20231103,101100,24695697,1040,1040,1040,1040,0
|
|
20231103,101000,24695697,1040,1040,1040,1040,0
|
|
20231103,100900,24695697,1040,1040,1040,1040,0
|
|
20231103,100800,24695697,1040,1041,1041,1040,500
|
|
20231103,100700,24175696,1044,1044,1044,1044,100
|
|
20231103,100600,24071296,1044,1044,1044,1044,0
|
|
20231103,100500,24071296,1044,1044,1044,1044,0
|
|
20231103,100400,24071296,1044,1044,1044,1044,0
|
|
20231103,100300,24071296,1044,1044,1044,1044,0
|
|
20231103,100200,24071296,1044,1044,1044,1044,15
|
|
20231103,100100,24055636,1044,1044,1044,1044,11
|
|
20231103,100000,24044152,1044,1044,1044,1044,0
|
|
20231103,095900,24044152,1044,1044,1044,1044,0
|
|
20231103,095800,24044152,1044,1044,1044,1044,5
|
|
20231103,095700,24038932,1044,1044,1044,1044,1
|
|
20231103,095600,24037888,1044,1044,1044,1044,0
|
|
20231103,095500,24037888,1044,1044,1044,1044,2
|
|
20231103,095400,24035800,1044,1044,1044,1044,0
|
|
20231103,095300,24035800,1044,1044,1044,1044,0
|
|
20231103,095200,24035800,1044,1044,1044,1044,0
|
|
20231103,095100,24035800,1044,1044,1044,1044,0
|
|
20231103,095000,24035800,1044,1044,1044,1044,0
|
|
20231103,094900,24035800,1044,1044,1044,1044,0
|
|
20231103,094800,24035800,1044,1044,1044,1044,190
|
|
20231103,094700,23837440,1041,1041,1041,1041,59
|
|
20231103,094600,23776021,1041,1041,1041,1041,0
|
|
20231103,094500,23776021,1041,1041,1041,1041,4206
|
|
20231103,094400,19397575,1042,1042,1042,1042,0
|
|
20231103,094300,19397575,1042,1042,1042,1042,0
|
|
20231103,094200,19397575,1042,1042,1042,1042,0
|
|
20231103,094100,19397575,1042,1042,1042,1042,0
|
|
20231103,094000,19397575,1042,1042,1042,1042,70
|
|
20231103,093900,19324635,1046,1046,1046,1046,0
|
|
20231103,093800,19324635,1046,1046,1046,1046,0
|
|
20231103,093700,19324635,1046,1046,1046,1046,0
|
|
20231103,093600,19324635,1046,1046,1046,1046,5
|
|
20231103,093500,19319405,1046,1046,1046,1046,0
|
|
20231103,093400,19319405,1046,1046,1046,1046,2
|
|
20231103,093300,19317313,1046,1041,1046,1041,1005
|
|
20231103,093200,18271083,1041,1042,1042,1041,10151
|
|
20231103,093100,7702067,1044,1044,1044,1044,0
|
|
20231103,093000,7702067,1044,1044,1044,1044,20
|
|
20231103,092900,7681187,1046,1046,1046,1046,0
|
|
20231103,092800,7681187,1046,1046,1046,1046,2
|
|
20231103,092700,7679095,1045,1046,1046,1045,3443
|
|
20231103,092600,4081140,1049,1049,1049,1049,1
|
|
20231103,092500,4080091,1049,1049,1049,1049,1
|
|
20231103,092400,4079042,1049,1049,1049,1049,0
|
|
20231103,092300,4079042,1049,1049,1049,1049,1
|
|
20231103,092200,4077993,1049,1049,1049,1049,0
|
|
20231103,092100,4077993,1049,1049,1049,1049,1
|
|
20231103,092000,4076944,1045,1045,1045,1045,15
|
|
20231103,091900,4061269,1049,1049,1049,1049,0
|
|
20231103,091800,4061269,1049,1049,1049,1049,1
|
|
20231103,091700,4060220,1049,1049,1049,1049,0
|
|
20231103,091600,4060220,1049,1049,1049,1049,0
|
|
20231103,091500,4060220,1049,1049,1049,1049,1
|
|
20231103,091400,4059171,1045,1046,1049,1045,1110
|
|
20231103,091300,2898811,1049,1049,1049,1049,285
|
|
20231103,091200,2599846,1049,1049,1049,1049,0
|
|
20231103,091100,2599846,1049,1049,1049,1049,1
|
|
20231103,091000,2598797,1049,1049,1049,1049,1
|
|
20231103,090900,2597748,1045,1045,1045,1045,0
|
|
20231103,090800,2597748,1045,1045,1045,1045,1
|
|
20231103,090700,2596703,1049,1049,1049,1049,1
|
|
20231103,090600,2595654,1046,1046,1046,1046,48
|
|
20231103,090500,2545446,1045,1046,1046,1045,101
|
|
20231103,090400,2439900,1046,1047,1049,1046,181
|
|
20231103,090300,2250401,1048,1048,1048,1048,55
|
|
20231103,090200,2192761,1049,1049,1049,1049,0
|
|
20231103,090100,2192761,1049,1045,1049,1045,597
|
|
20231103,090000,1568554,1047,1045,1047,1045,1501
|