590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,184700,175676066,1042,1042,1042,1042,5304
|
|
20231108,184600,175676066,1042,1042,1042,1042,0
|
|
20231108,184500,175676066,1042,1042,1042,1042,0
|
|
20231108,184400,175676066,1042,1042,1042,1042,0
|
|
20231108,184300,175676066,1042,1042,1042,1042,0
|
|
20231108,184200,175676066,1042,1042,1042,1042,0
|
|
20231108,184100,175676066,1042,1042,1042,1042,0
|
|
20231108,184000,175676066,1042,1042,1042,1042,0
|
|
20231108,183900,175676066,1042,1042,1042,1042,0
|
|
20231108,183800,175676066,1042,1042,1042,1042,0
|
|
20231108,183700,175676066,1042,1042,1042,1042,0
|
|
20231108,183600,175676066,1042,1042,1042,1042,0
|
|
20231108,183500,175676066,1042,1042,1042,1042,0
|
|
20231108,183400,175676066,1042,1042,1042,1042,0
|
|
20231108,183300,175676066,1042,1042,1042,1042,0
|
|
20231108,183200,175676066,1042,1042,1042,1042,0
|
|
20231108,183100,175676066,1042,1042,1042,1042,0
|
|
20231108,183000,175676066,1042,1042,1042,1042,0
|
|
20231108,182900,175676066,1042,1042,1042,1042,0
|
|
20231108,182800,175676066,1042,1042,1042,1042,0
|
|
20231108,182700,175676066,1042,1042,1042,1042,0
|
|
20231108,182600,175676066,1042,1042,1042,1042,0
|
|
20231108,182500,175676066,1042,1042,1042,1042,0
|
|
20231108,182400,175676066,1042,1042,1042,1042,0
|
|
20231108,182300,175676066,1042,1042,1042,1042,0
|
|
20231108,182200,175676066,1042,1042,1042,1042,0
|
|
20231108,182100,175676066,1042,1042,1042,1042,0
|
|
20231108,182000,175676066,1042,1042,1042,1042,0
|
|
20231108,181900,175676066,1042,1042,1042,1042,0
|
|
20231108,181800,175676066,1042,1042,1042,1042,0
|
|
20231108,181700,175676066,1042,1042,1042,1042,5304
|
|
20231108,181600,175676066,1042,1042,1042,1042,0
|
|
20231108,181500,175676066,1042,1042,1042,1042,0
|
|
20231108,181400,175676066,1042,1042,1042,1042,0
|
|
20231108,181300,175676066,1042,1042,1042,1042,0
|
|
20231108,181200,175676066,1042,1042,1042,1042,0
|
|
20231108,181100,175676066,1042,1042,1042,1042,0
|
|
20231108,181000,175676066,1042,1042,1042,1042,0
|
|
20231108,180900,175676066,1042,1042,1042,1042,0
|
|
20231108,180800,175676066,1042,1042,1042,1042,0
|
|
20231108,180700,175676066,1042,1042,1042,1042,0
|
|
20231108,180600,175676066,1042,1042,1042,1042,0
|
|
20231108,180500,175676066,1042,1042,1042,1042,0
|
|
20231108,180400,175676066,1042,1042,1042,1042,0
|
|
20231108,180300,175676066,1042,1042,1042,1042,0
|
|
20231108,180200,175676066,1042,1042,1042,1042,0
|
|
20231108,180100,175676066,1042,1042,1042,1042,0
|
|
20231108,180000,175676066,1042,1042,1042,1042,0
|
|
20231108,175900,175676066,1042,1042,1042,1042,0
|
|
20231108,175800,175676066,1042,1042,1042,1042,0
|
|
20231108,175700,175676066,1042,1042,1042,1042,0
|
|
20231108,175600,175676066,1042,1042,1042,1042,0
|
|
20231108,175500,175676066,1042,1042,1042,1042,0
|
|
20231108,175400,175676066,1042,1042,1042,1042,0
|
|
20231108,175300,175676066,1042,1042,1042,1042,0
|
|
20231108,175200,175676066,1042,1042,1042,1042,0
|
|
20231108,175100,175676066,1042,1042,1042,1042,0
|
|
20231108,175000,175676066,1042,1042,1042,1042,0
|
|
20231108,174900,175676066,1042,1042,1042,1042,0
|
|
20231108,174800,175676066,1042,1042,1042,1042,0
|
|
20231108,174700,175676066,1042,1042,1042,1042,5304
|
|
20231108,174600,175676066,1042,1042,1042,1042,0
|
|
20231108,174500,175676066,1042,1042,1042,1042,0
|
|
20231108,174400,175676066,1042,1042,1042,1042,0
|
|
20231108,174300,175676066,1042,1042,1042,1042,0
|
|
20231108,174200,175676066,1042,1042,1042,1042,0
|
|
20231108,174100,175676066,1042,1042,1042,1042,0
|
|
20231108,174000,175676066,1042,1042,1042,1042,0
|
|
20231108,173900,175676066,1042,1042,1042,1042,0
|
|
20231108,173800,175676066,1042,1042,1042,1042,0
|
|
20231108,173700,175676066,1042,1042,1042,1042,0
|
|
20231108,173600,175676066,1042,1042,1042,1042,0
|
|
20231108,173500,175676066,1042,1042,1042,1042,0
|
|
20231108,173400,175676066,1042,1042,1042,1042,0
|
|
20231108,173300,175676066,1042,1042,1042,1042,0
|
|
20231108,173200,175676066,1042,1042,1042,1042,0
|
|
20231108,173100,175676066,1042,1042,1042,1042,0
|
|
20231108,173000,175676066,1042,1042,1042,1042,0
|
|
20231108,172900,175676066,1042,1042,1042,1042,0
|
|
20231108,172800,175676066,1042,1042,1042,1042,0
|
|
20231108,172700,175676066,1042,1042,1042,1042,0
|
|
20231108,172600,175676066,1042,1042,1042,1042,0
|
|
20231108,172500,175676066,1042,1042,1042,1042,0
|
|
20231108,172400,175676066,1042,1042,1042,1042,0
|
|
20231108,172300,175676066,1042,1042,1042,1042,0
|
|
20231108,172200,175676066,1042,1042,1042,1042,0
|
|
20231108,172100,175676066,1042,1042,1042,1042,0
|
|
20231108,172000,175676066,1042,1042,1042,1042,0
|
|
20231108,171900,175676066,1042,1042,1042,1042,0
|
|
20231108,171800,175676066,1042,1042,1042,1042,0
|
|
20231108,171700,175676066,1042,1042,1042,1042,5304
|
|
20231108,171600,175676066,1042,1042,1042,1042,0
|
|
20231108,171500,175676066,1042,1042,1042,1042,0
|
|
20231108,171400,175676066,1042,1042,1042,1042,0
|
|
20231108,171300,175676066,1042,1042,1042,1042,0
|
|
20231108,171200,175676066,1042,1042,1042,1042,0
|
|
20231108,171100,175676066,1042,1042,1042,1042,0
|
|
20231108,171000,175676066,1042,1042,1042,1042,0
|
|
20231108,170900,175676066,1042,1042,1042,1042,0
|
|
20231108,170800,175676066,1042,1042,1042,1042,0
|
|
20231108,170700,175676066,1042,1042,1042,1042,0
|
|
20231108,170600,175676066,1042,1042,1042,1042,0
|
|
20231108,170500,175676066,1042,1042,1042,1042,0
|
|
20231108,170400,175676066,1042,1042,1042,1042,0
|
|
20231108,170300,175676066,1042,1042,1042,1042,0
|
|
20231108,170200,175676066,1042,1042,1042,1042,0
|
|
20231108,170100,175676066,1042,1042,1042,1042,0
|
|
20231108,170000,175676066,1042,1042,1042,1042,0
|
|
20231108,165900,175676066,1042,1042,1042,1042,0
|
|
20231108,165800,175676066,1042,1042,1042,1042,0
|
|
20231108,165700,175676066,1042,1042,1042,1042,0
|
|
20231108,165600,175676066,1042,1042,1042,1042,0
|
|
20231108,165500,175676066,1042,1042,1042,1042,0
|
|
20231108,165400,175676066,1042,1042,1042,1042,0
|
|
20231108,165300,175676066,1042,1042,1042,1042,0
|
|
20231108,165200,175676066,1042,1042,1042,1042,0
|
|
20231108,165100,175676066,1042,1042,1042,1042,0
|
|
20231108,165000,175676066,1042,1042,1042,1042,0
|
|
20231108,164900,175676066,1042,1042,1042,1042,0
|
|
20231108,164800,175676066,1042,1042,1042,1042,0
|
|
20231108,164700,175676066,1042,1042,1042,1042,5304
|
|
20231108,164600,175676066,1042,1042,1042,1042,0
|
|
20231108,164500,175676066,1042,1042,1042,1042,0
|
|
20231108,164400,175676066,1042,1042,1042,1042,0
|
|
20231108,164300,175676066,1042,1042,1042,1042,0
|
|
20231108,164200,175676066,1042,1042,1042,1042,0
|
|
20231108,164100,175676066,1042,1042,1042,1042,0
|
|
20231108,164000,175676066,1042,1042,1042,1042,0
|
|
20231108,163900,175676066,1042,1042,1042,1042,0
|
|
20231108,163800,175676066,1042,1042,1042,1042,0
|
|
20231108,163700,175676066,1042,1042,1042,1042,0
|
|
20231108,163600,175676066,1042,1042,1042,1042,0
|
|
20231108,163500,175676066,1042,1042,1042,1042,0
|
|
20231108,163400,175676066,1042,1042,1042,1042,0
|
|
20231108,163300,175676066,1042,1042,1042,1042,0
|
|
20231108,163200,175676066,1042,1042,1042,1042,0
|
|
20231108,163100,175676066,1042,1042,1042,1042,0
|
|
20231108,163000,175676066,1042,1042,1042,1042,0
|
|
20231108,162900,175676066,1042,1042,1042,1042,0
|
|
20231108,162800,175676066,1042,1042,1042,1042,0
|
|
20231108,162700,175676066,1042,1042,1042,1042,0
|
|
20231108,162600,175676066,1042,1042,1042,1042,0
|
|
20231108,162500,175676066,1042,1042,1042,1042,0
|
|
20231108,162400,175676066,1042,1042,1042,1042,0
|
|
20231108,162300,175676066,1042,1042,1042,1042,0
|
|
20231108,162200,175676066,1042,1042,1042,1042,0
|
|
20231108,162100,175676066,1042,1042,1042,1042,0
|
|
20231108,162000,175676066,1042,1042,1042,1042,0
|
|
20231108,161900,175676066,1042,1042,1042,1042,0
|
|
20231108,161800,175676066,1042,1042,1042,1042,0
|
|
20231108,161700,175676066,1042,1042,1042,1042,5304
|
|
20231108,161600,175676066,1042,1042,1042,1042,0
|
|
20231108,161500,175676066,1042,1042,1042,1042,0
|
|
20231108,161400,175676066,1042,1042,1042,1042,0
|
|
20231108,161300,175676066,1042,1042,1042,1042,0
|
|
20231108,161200,175676066,1042,1042,1042,1042,0
|
|
20231108,161100,175676066,1042,1042,1042,1042,0
|
|
20231108,161000,175676066,1042,1042,1042,1042,0
|
|
20231108,160900,175676066,1042,1042,1042,1042,0
|
|
20231108,160800,175676066,1042,1042,1042,1042,0
|
|
20231108,160700,175676066,1042,1042,1042,1042,0
|
|
20231108,160600,175676066,1042,1042,1042,1042,0
|
|
20231108,160500,175676066,1042,1042,1042,1042,0
|
|
20231108,160400,175676066,1042,1042,1042,1042,0
|
|
20231108,160300,175676066,1042,1042,1042,1042,0
|
|
20231108,160200,175676066,1042,1042,1042,1042,0
|
|
20231108,160100,175676066,1042,1042,1042,1042,0
|
|
20231108,160000,175676066,1042,1042,1042,1042,0
|
|
20231108,155900,175676066,1042,1042,1042,1042,0
|
|
20231108,155800,175676066,1042,1042,1042,1042,0
|
|
20231108,155700,175676066,1042,1042,1042,1042,0
|
|
20231108,155600,175676066,1042,1042,1042,1042,0
|
|
20231108,155500,175676066,1042,1042,1042,1042,0
|
|
20231108,155400,175676066,1042,1042,1042,1042,0
|
|
20231108,155300,175676066,1042,1042,1042,1042,0
|
|
20231108,155200,175676066,1042,1042,1042,1042,0
|
|
20231108,155100,175676066,1042,1042,1042,1042,0
|
|
20231108,155000,175676066,1042,1042,1042,1042,0
|
|
20231108,154900,175676066,1042,1042,1042,1042,0
|
|
20231108,154800,175676066,1042,1042,1042,1042,0
|
|
20231108,154700,175676066,1042,1042,1042,1042,5304
|
|
20231108,154600,175676066,1042,1042,1042,1042,0
|
|
20231108,154500,175676066,1042,1042,1042,1042,0
|
|
20231108,154400,175676066,1042,1042,1042,1042,0
|
|
20231108,154300,175676066,1042,1042,1042,1042,0
|
|
20231108,154200,175676066,1042,1042,1042,1042,0
|
|
20231108,154100,175676066,1042,1042,1042,1042,0
|
|
20231108,154000,175676066,1042,1042,1042,1042,0
|
|
20231108,153900,175676066,1042,1042,1042,1042,0
|
|
20231108,153800,175676066,1042,1042,1042,1042,0
|
|
20231108,153700,175676066,1042,1042,1042,1042,0
|
|
20231108,153600,175676066,1042,1042,1042,1042,0
|
|
20231108,153500,175676066,1042,1042,1042,1042,0
|
|
20231108,153400,175676066,1042,1042,1042,1042,0
|
|
20231108,153300,175676066,1042,1042,1042,1042,0
|
|
20231108,153200,175676066,1042,1042,1042,1042,0
|
|
20231108,153100,175676066,1042,1042,1042,1042,0
|
|
20231108,153000,175676066,1042,1042,1042,1042,5304
|
|
20231108,152900,170149298,1047,1047,1047,1047,0
|
|
20231108,152800,170149298,1047,1047,1047,1047,0
|
|
20231108,152700,170149298,1047,1047,1047,1047,0
|
|
20231108,152600,170149298,1047,1047,1047,1047,0
|
|
20231108,152500,170149298,1047,1047,1047,1047,0
|
|
20231108,152400,170149298,1047,1047,1047,1047,0
|
|
20231108,152300,170149298,1047,1047,1047,1047,0
|
|
20231108,152200,170149298,1047,1047,1047,1047,0
|
|
20231108,152100,170149298,1047,1047,1047,1047,0
|
|
20231108,152000,170149298,1047,1047,1047,1047,0
|
|
20231108,151900,170149298,1047,1047,1047,1047,0
|
|
20231108,151800,170149298,1047,1047,1047,1047,0
|
|
20231108,151700,170149298,1047,1047,1047,1047,0
|
|
20231108,151600,170149298,1047,1047,1047,1047,0
|
|
20231108,151500,170149298,1047,1047,1047,1047,1000
|
|
20231108,151400,169102298,1047,1047,1047,1047,0
|
|
20231108,151300,169102298,1047,1047,1047,1047,0
|
|
20231108,151200,169102298,1047,1047,1047,1047,0
|
|
20231108,151100,169102298,1047,1047,1047,1047,0
|
|
20231108,151000,169102298,1047,1047,1047,1047,0
|
|
20231108,150900,169102298,1047,1047,1047,1047,0
|
|
20231108,150800,169102298,1047,1047,1047,1047,0
|
|
20231108,150700,169102298,1047,1047,1047,1047,0
|
|
20231108,150600,169102298,1047,1047,1047,1047,0
|
|
20231108,150500,169102298,1047,1045,1047,1044,29
|
|
20231108,150400,169071993,1047,1047,1047,1047,0
|
|
20231108,150300,169071993,1047,1047,1047,1047,0
|
|
20231108,150200,169071993,1047,1045,1047,1045,665
|
|
20231108,150100,168377066,1047,1047,1047,1047,1
|
|
20231108,150000,168376019,1046,1046,1047,1046,405
|
|
20231108,145900,167952388,1047,1047,1047,1047,0
|
|
20231108,145800,167952388,1047,1047,1047,1047,0
|
|
20231108,145700,167952388,1047,1047,1047,1047,17
|
|
20231108,145600,167934589,1047,1047,1047,1047,271
|
|
20231108,145500,167650852,1047,1046,1047,1046,1113
|
|
20231108,145400,166485638,1046,1046,1046,1046,0
|
|
20231108,145300,166485638,1046,1046,1046,1046,1
|
|
20231108,145200,166484592,1045,1045,1045,1045,10
|
|
20231108,145100,166474142,1045,1045,1045,1045,1500
|
|
20231108,145000,164906642,1046,1046,1046,1046,0
|
|
20231108,144900,164906642,1046,1046,1046,1046,0
|
|
20231108,144800,164906642,1046,1046,1046,1046,0
|
|
20231108,144700,164906642,1046,1049,1049,1046,14152
|
|
20231108,144600,150089884,1047,1047,1047,1047,1
|
|
20231108,144500,150088837,1050,1050,1050,1050,27
|
|
20231108,144400,150060487,1050,1050,1050,1050,1
|
|
20231108,144300,150059437,1048,1048,1048,1048,306
|
|
20231108,144200,149738749,1052,1052,1052,1052,0
|
|
20231108,144100,149738749,1052,1052,1052,1049,12
|
|
20231108,144000,149726155,1048,1049,1052,1048,9
|
|
20231108,143900,149716718,1052,1052,1052,1052,0
|
|
20231108,143800,149716718,1052,1049,1052,1049,2
|
|
20231108,143700,149714617,1052,1052,1052,1052,1
|
|
20231108,143600,149713565,1048,1048,1048,1048,100
|
|
20231108,143500,149608765,1052,1052,1052,1048,102
|
|
20231108,143400,149501861,1048,1048,1048,1048,100
|
|
20231108,143300,149397061,1052,1052,1052,1049,3
|
|
20231108,143200,149393908,1049,1049,1049,1049,1
|
|
20231108,143100,149392859,1052,1049,1052,1049,2
|
|
20231108,143000,149390758,1052,1049,1052,1049,2
|
|
20231108,142900,149388657,1052,1052,1052,1052,1
|
|
20231108,142800,149387605,1049,1049,1049,1049,1
|
|
20231108,142700,149386556,1052,1050,1052,1050,3001
|
|
20231108,142600,146235504,1053,1053,1053,1053,0
|
|
20231108,142500,146235504,1053,1053,1053,1053,0
|
|
20231108,142400,146235504,1053,1053,1053,1053,0
|
|
20231108,142300,146235504,1053,1053,1053,1053,0
|
|
20231108,142200,146235504,1053,1052,1053,1052,2972
|
|
20231108,142100,143106648,1053,1053,1053,1053,0
|
|
20231108,142000,143106648,1053,1053,1053,1053,0
|
|
20231108,141900,143106648,1053,1053,1053,1053,0
|
|
20231108,141800,143106648,1053,1053,1053,1053,0
|
|
20231108,141700,143106648,1053,1053,1053,1053,0
|
|
20231108,141600,143106648,1053,1053,1053,1053,0
|
|
20231108,141500,143106648,1053,1053,1053,1053,0
|
|
20231108,141400,143106648,1053,1053,1053,1053,0
|
|
20231108,141300,143106648,1053,1053,1053,1053,0
|
|
20231108,141200,143106648,1053,1053,1054,1053,33466
|
|
20231108,141100,107866949,1053,1053,1053,1053,100
|
|
20231108,141000,107761649,1052,1052,1052,1052,4
|
|
20231108,140900,107757441,1050,1047,1050,1047,4129
|
|
20231108,140800,103425541,1048,1048,1048,1048,1
|
|
20231108,140700,103424493,1047,1047,1047,1047,2095
|
|
20231108,140600,101231028,1045,1045,1045,1045,0
|
|
20231108,140500,101231028,1045,1045,1045,1045,0
|
|
20231108,140400,101231028,1045,1045,1045,1045,0
|
|
20231108,140300,101231028,1045,1046,1046,1045,455
|
|
20231108,140200,100755551,1046,1046,1046,1046,0
|
|
20231108,140100,100755551,1046,1046,1046,1046,40
|
|
20231108,140000,100713711,1048,1048,1048,1048,1
|
|
20231108,135900,100712663,1045,1045,1045,1045,5000
|
|
20231108,135800,95487663,1048,1045,1048,1045,3
|
|
20231108,135700,95484525,1045,1046,1046,1045,1252
|
|
20231108,135600,94176175,1048,1048,1048,1048,0
|
|
20231108,135500,94176175,1048,1048,1048,1048,0
|
|
20231108,135400,94176175,1048,1048,1048,1048,0
|
|
20231108,135300,94176175,1048,1048,1048,1048,0
|
|
20231108,135200,94176175,1048,1048,1048,1048,0
|
|
20231108,135100,94176175,1048,1048,1048,1048,0
|
|
20231108,135000,94176175,1048,1048,1048,1048,1
|
|
20231108,134900,94175127,1045,1045,1045,1045,0
|
|
20231108,134800,94175127,1045,1045,1045,1045,0
|
|
20231108,134700,94175127,1045,1046,1046,1045,11900
|
|
20231108,134600,81730787,1046,1047,1047,1046,1200
|
|
20231108,134500,80474723,1048,1048,1048,1048,1
|
|
20231108,134400,80473675,1047,1047,1047,1047,130
|
|
20231108,134300,80337565,1048,1048,1048,1048,200
|
|
20231108,134200,80127965,1048,1048,1048,1048,150
|
|
20231108,134100,79970765,1046,1046,1046,1046,0
|
|
20231108,134000,79970765,1046,1046,1046,1046,0
|
|
20231108,133900,79970765,1046,1046,1046,1046,4
|
|
20231108,133800,79966581,1046,1046,1046,1046,200
|
|
20231108,133700,79757381,1046,1046,1046,1046,0
|
|
20231108,133600,79757381,1046,1046,1046,1046,0
|
|
20231108,133500,79757381,1046,1046,1046,1046,0
|
|
20231108,133400,79757381,1046,1046,1046,1046,0
|
|
20231108,133300,79757381,1046,1046,1046,1046,0
|
|
20231108,133200,79757381,1046,1046,1046,1046,0
|
|
20231108,133100,79757381,1046,1046,1046,1046,0
|
|
20231108,133000,79757381,1046,1046,1046,1046,25
|
|
20231108,132900,79731231,1046,1046,1046,1046,0
|
|
20231108,132800,79731231,1046,1046,1046,1046,0
|
|
20231108,132700,79731231,1046,1046,1046,1046,1
|
|
20231108,132600,79730185,1047,1047,1047,1047,285
|
|
20231108,132500,79431790,1049,1049,1049,1049,0
|
|
20231108,132400,79431790,1049,1049,1049,1049,0
|
|
20231108,132300,79431790,1049,1049,1049,1049,0
|
|
20231108,132200,79431790,1049,1049,1049,1049,0
|
|
20231108,132100,79431790,1049,1049,1049,1049,0
|
|
20231108,132000,79431790,1049,1049,1049,1049,0
|
|
20231108,131900,79431790,1049,1049,1049,1049,0
|
|
20231108,131800,79431790,1049,1049,1049,1049,10
|
|
20231108,131700,79421300,1046,1046,1046,1046,0
|
|
20231108,131600,79421300,1046,1046,1046,1046,0
|
|
20231108,131500,79421300,1046,1046,1046,1046,0
|
|
20231108,131400,79421300,1046,1047,1047,1046,10
|
|
20231108,131300,79410838,1049,1049,1049,1049,0
|
|
20231108,131200,79410838,1049,1049,1049,1049,0
|
|
20231108,131100,79410838,1049,1049,1049,1049,0
|
|
20231108,131000,79410838,1049,1049,1049,1049,297
|
|
20231108,130900,79099285,1049,1049,1049,1049,0
|
|
20231108,130800,79099285,1049,1049,1049,1049,0
|
|
20231108,130700,79099285,1049,1049,1049,1049,0
|
|
20231108,130600,79099285,1049,1049,1049,1049,0
|
|
20231108,130500,79099285,1049,1049,1049,1049,100
|
|
20231108,130400,78994385,1049,1047,1049,1047,3060
|
|
20231108,130300,75786131,1047,1047,1047,1047,94
|
|
20231108,130200,75687713,1047,1047,1047,1047,0
|
|
20231108,130100,75687713,1047,1047,1047,1047,0
|
|
20231108,130000,75687713,1047,1047,1047,1047,0
|
|
20231108,125900,75687713,1047,1047,1047,1047,0
|
|
20231108,125800,75687713,1047,1047,1047,1047,5
|
|
20231108,125700,75682478,1047,1047,1047,1047,0
|
|
20231108,125600,75682478,1047,1047,1047,1047,10
|
|
20231108,125500,75672008,1047,1047,1047,1047,13
|
|
20231108,125400,75658397,1049,1049,1049,1049,0
|
|
20231108,125300,75658397,1049,1049,1049,1049,0
|
|
20231108,125200,75658397,1049,1048,1049,1048,789
|
|
20231108,125100,74830786,1048,1047,1048,1047,114
|
|
20231108,125000,74711364,1048,1047,1048,1047,938
|
|
20231108,124900,73728478,1045,1045,1045,1045,0
|
|
20231108,124800,73728478,1045,1045,1045,1045,1000
|
|
20231108,124700,72683478,1045,1045,1045,1045,0
|
|
20231108,124600,72683478,1045,1045,1045,1045,1
|
|
20231108,124500,72682433,1047,1047,1047,1047,10
|
|
20231108,124400,72671963,1047,1047,1047,1047,2
|
|
20231108,124300,72669869,1045,1045,1045,1045,0
|
|
20231108,124200,72669869,1045,1045,1045,1045,0
|
|
20231108,124100,72669869,1045,1045,1045,1045,0
|
|
20231108,124000,72669869,1045,1045,1045,1045,0
|
|
20231108,123900,72669869,1045,1045,1045,1045,11
|
|
20231108,123800,72658374,1046,1046,1046,1045,673
|
|
20231108,123700,71954916,1048,1048,1048,1048,10
|
|
20231108,123600,71944436,1048,1048,1048,1048,0
|
|
20231108,123500,71944436,1048,1048,1048,1048,5
|
|
20231108,123400,71939196,1048,1048,1048,1048,0
|
|
20231108,123300,71939196,1048,1048,1048,1048,3000
|
|
20231108,123200,68795196,1046,1046,1046,1046,0
|
|
20231108,123100,68795196,1046,1046,1046,1046,0
|
|
20231108,123000,68795196,1046,1046,1046,1046,0
|
|
20231108,122900,68795196,1046,1046,1046,1046,46
|
|
20231108,122800,68747080,1046,1046,1046,1046,1001
|
|
20231108,122700,67700034,1046,1046,1046,1046,0
|
|
20231108,122600,67700034,1046,1046,1046,1046,51
|
|
20231108,122500,67646688,1046,1046,1046,1046,3
|
|
20231108,122400,67643550,1046,1046,1046,1046,0
|
|
20231108,122300,67643550,1046,1047,1047,1046,2217
|
|
20231108,122200,65324558,1047,1047,1047,1047,2
|
|
20231108,122100,65322464,1047,1047,1047,1047,0
|
|
20231108,122000,65322464,1047,1047,1047,1047,0
|
|
20231108,121900,65322464,1047,1047,1047,1047,0
|
|
20231108,121800,65322464,1047,1047,1047,1047,0
|
|
20231108,121700,65322464,1047,1047,1047,1047,0
|
|
20231108,121600,65322464,1047,1047,1047,1047,0
|
|
20231108,121500,65322464,1047,1047,1047,1047,10
|
|
20231108,121400,65311994,1047,1047,1047,1047,0
|
|
20231108,121300,65311994,1047,1047,1047,1047,0
|
|
20231108,121200,65311994,1047,1047,1047,1047,0
|
|
20231108,121100,65311994,1047,1047,1047,1047,0
|
|
20231108,121000,65311994,1047,1047,1047,1047,0
|
|
20231108,120900,65311994,1047,1047,1047,1047,0
|
|
20231108,120800,65311994,1047,1047,1047,1047,0
|
|
20231108,120700,65311994,1047,1047,1047,1047,0
|
|
20231108,120600,65311994,1047,1047,1047,1047,10
|
|
20231108,120500,65301524,1047,1047,1047,1047,0
|
|
20231108,120400,65301524,1047,1047,1047,1047,0
|
|
20231108,120300,65301524,1047,1047,1047,1047,0
|
|
20231108,120200,65301524,1047,1047,1047,1047,0
|
|
20231108,120100,65301524,1047,1047,1047,1047,0
|
|
20231108,120000,65301524,1047,1047,1047,1047,0
|
|
20231108,115900,65301524,1047,1046,1047,1046,210
|
|
20231108,115800,65081854,1047,1048,1048,1047,635
|
|
20231108,115700,64417008,1047,1047,1047,1047,0
|
|
20231108,115600,64417008,1047,1047,1047,1047,0
|
|
20231108,115500,64417008,1047,1047,1047,1047,182
|
|
20231108,115400,64226454,1047,1047,1047,1047,0
|
|
20231108,115300,64226454,1047,1047,1047,1047,0
|
|
20231108,115200,64226454,1047,1047,1047,1047,0
|
|
20231108,115100,64226454,1047,1047,1047,1047,0
|
|
20231108,115000,64226454,1047,1047,1047,1047,0
|
|
20231108,114900,64226454,1047,1047,1047,1047,0
|
|
20231108,114800,64226454,1047,1047,1047,1047,0
|
|
20231108,114700,64226454,1047,1047,1047,1047,0
|
|
20231108,114600,64226454,1047,1047,1047,1047,50
|
|
20231108,114500,64174104,1048,1048,1048,1048,0
|
|
20231108,114400,64174104,1048,1048,1048,1048,0
|
|
20231108,114300,64174104,1048,1048,1048,1048,0
|
|
20231108,114200,64174104,1048,1048,1048,1048,0
|
|
20231108,114100,64174104,1048,1048,1048,1048,0
|
|
20231108,114000,64174104,1048,1048,1048,1048,1
|
|
20231108,113900,64173056,1048,1048,1048,1048,1
|
|
20231108,113800,64172008,1048,1048,1048,1048,0
|
|
20231108,113700,64172008,1048,1048,1048,1048,0
|
|
20231108,113600,64172008,1048,1048,1048,1048,50
|
|
20231108,113500,64119608,1048,1048,1048,1048,1
|
|
20231108,113400,64118560,1048,1048,1048,1048,2
|
|
20231108,113300,64116464,1047,1048,1048,1047,1345
|
|
20231108,113200,62708248,1048,1048,1048,1048,0
|
|
20231108,113100,62708248,1048,1048,1048,1048,10
|
|
20231108,113000,62697768,1048,1048,1048,1048,147
|
|
20231108,112900,62543712,1049,1049,1049,1049,0
|
|
20231108,112800,62543712,1049,1049,1049,1049,0
|
|
20231108,112700,62543712,1049,1049,1049,1049,0
|
|
20231108,112600,62543712,1049,1049,1049,1049,0
|
|
20231108,112500,62543712,1049,1049,1049,1049,3
|
|
20231108,112400,62540565,1048,1048,1048,1048,0
|
|
20231108,112300,62540565,1048,1048,1048,1048,4
|
|
20231108,112200,62536373,1048,1048,1048,1048,0
|
|
20231108,112100,62536373,1048,1048,1048,1048,495
|
|
20231108,112000,62017613,1048,1048,1048,1048,5
|
|
20231108,111900,62012373,1050,1050,1050,1050,0
|
|
20231108,111800,62012373,1050,1050,1050,1050,0
|
|
20231108,111700,62012373,1050,1050,1050,1050,2
|
|
20231108,111600,62010273,1048,1048,1048,1048,1
|
|
20231108,111500,62009225,1050,1050,1050,1050,0
|
|
20231108,111400,62009225,1050,1050,1050,1050,0
|
|
20231108,111300,62009225,1050,1050,1050,1050,18
|
|
20231108,111200,61990325,1048,1048,1048,1048,0
|
|
20231108,111100,61990325,1048,1048,1048,1048,0
|
|
20231108,111000,61990325,1048,1048,1048,1048,0
|
|
20231108,110900,61990325,1048,1048,1048,1048,0
|
|
20231108,110800,61990325,1048,1048,1048,1048,0
|
|
20231108,110700,61990325,1048,1048,1048,1048,480
|
|
20231108,110600,61487285,1051,1051,1051,1051,0
|
|
20231108,110500,61487285,1051,1051,1051,1051,0
|
|
20231108,110400,61487285,1051,1051,1051,1051,51
|
|
20231108,110300,61433684,1049,1049,1049,1049,0
|
|
20231108,110200,61433684,1049,1049,1049,1049,0
|
|
20231108,110100,61433684,1049,1049,1049,1049,0
|
|
20231108,110000,61433684,1049,1049,1049,1049,0
|
|
20231108,105900,61433684,1049,1049,1049,1049,200
|
|
20231108,105800,61223884,1051,1051,1051,1051,0
|
|
20231108,105700,61223884,1051,1051,1051,1051,500
|
|
20231108,105600,60698384,1051,1051,1051,1051,0
|
|
20231108,105500,60698384,1051,1051,1051,1051,0
|
|
20231108,105400,60698384,1051,1051,1051,1051,0
|
|
20231108,105300,60698384,1051,1051,1051,1051,0
|
|
20231108,105200,60698384,1051,1051,1051,1051,20
|
|
20231108,105100,60677364,1051,1051,1051,1051,0
|
|
20231108,105000,60677364,1051,1051,1051,1051,0
|
|
20231108,104900,60677364,1051,1051,1051,1051,6
|
|
20231108,104800,60671058,1051,1051,1051,1051,97
|
|
20231108,104700,60569111,1051,1051,1051,1051,0
|
|
20231108,104600,60569111,1051,1051,1051,1051,2
|
|
20231108,104500,60567009,1047,1047,1047,1047,0
|
|
20231108,104400,60567009,1047,1047,1047,1047,215
|
|
20231108,104300,60341904,1047,1047,1047,1047,0
|
|
20231108,104200,60341904,1047,1047,1047,1047,0
|
|
20231108,104100,60341904,1047,1047,1047,1047,0
|
|
20231108,104000,60341904,1047,1047,1047,1047,0
|
|
20231108,103900,60341904,1047,1047,1047,1047,3
|
|
20231108,103800,60338763,1047,1047,1047,1047,18
|
|
20231108,103700,60319917,1047,1047,1047,1047,1
|
|
20231108,103600,60318870,1047,1047,1047,1047,0
|
|
20231108,103500,60318870,1047,1049,1049,1047,2763
|
|
20231108,103400,57425789,1050,1050,1050,1050,70
|
|
20231108,103300,57352289,1049,1049,1049,1049,0
|
|
20231108,103200,57352289,1049,1049,1049,1049,0
|
|
20231108,103100,57352289,1049,1049,1049,1049,0
|
|
20231108,103000,57352289,1049,1049,1049,1049,0
|
|
20231108,102900,57352289,1049,1049,1049,1049,0
|
|
20231108,102800,57352289,1049,1049,1049,1049,200
|
|
20231108,102700,57142489,1051,1051,1051,1051,0
|
|
20231108,102600,57142489,1051,1051,1051,1051,0
|
|
20231108,102500,57142489,1051,1051,1051,1051,1
|
|
20231108,102400,57141438,1047,1047,1047,1047,761
|
|
20231108,102300,56344671,1048,1050,1050,1048,17270
|
|
20231108,102200,38211837,1051,1051,1051,1051,507
|
|
20231108,102100,37678980,1052,1052,1052,1052,0
|
|
20231108,102000,37678980,1052,1052,1052,1052,0
|
|
20231108,101900,37678980,1052,1052,1052,1052,151
|
|
20231108,101800,37520128,1052,1052,1052,1052,50
|
|
20231108,101700,37467528,1052,1052,1052,1052,307
|
|
20231108,101600,37144564,1053,1053,1053,1053,0
|
|
20231108,101500,37144564,1053,1053,1053,1053,0
|
|
20231108,101400,37144564,1053,1053,1053,1053,100
|
|
20231108,101300,37039264,1053,1053,1053,1053,6
|
|
20231108,101200,37032946,1053,1053,1053,1053,5
|
|
20231108,101100,37027681,1053,1053,1053,1053,0
|
|
20231108,101000,37027681,1053,1053,1053,1053,0
|
|
20231108,100900,37027681,1053,1053,1053,1053,77
|
|
20231108,100800,36946600,1053,1053,1053,1053,7
|
|
20231108,100700,36939229,1053,1053,1053,1053,1
|
|
20231108,100600,36938176,1053,1053,1053,1053,0
|
|
20231108,100500,36938176,1053,1053,1053,1053,0
|
|
20231108,100400,36938176,1053,1053,1053,1053,35
|
|
20231108,100300,36901321,1053,1051,1053,1051,402
|
|
20231108,100200,36478815,1050,1050,1050,1050,198
|
|
20231108,100100,36270915,1052,1052,1052,1052,0
|
|
20231108,100000,36270915,1052,1052,1052,1050,11654
|
|
20231108,095900,24024759,1056,1056,1056,1056,0
|
|
20231108,095800,24024759,1056,1056,1056,1056,0
|
|
20231108,095700,24024759,1056,1056,1056,1056,0
|
|
20231108,095600,24024759,1056,1056,1056,1056,0
|
|
20231108,095500,24024759,1056,1056,1056,1056,0
|
|
20231108,095400,24024759,1056,1056,1056,1056,1
|
|
20231108,095300,24023703,1053,1053,1053,1053,1194
|
|
20231108,095200,22766421,1055,1055,1055,1055,0
|
|
20231108,095100,22766421,1055,1055,1055,1055,0
|
|
20231108,095000,22766421,1055,1055,1055,1055,0
|
|
20231108,094900,22766421,1055,1055,1055,1055,0
|
|
20231108,094800,22766421,1055,1055,1055,1055,420
|
|
20231108,094700,22323321,1056,1056,1056,1056,1
|
|
20231108,094600,22322265,1055,1055,1055,1055,80
|
|
20231108,094500,22237865,1056,1056,1056,1056,0
|
|
20231108,094400,22237865,1056,1056,1056,1056,30
|
|
20231108,094300,22206185,1056,1056,1056,1056,0
|
|
20231108,094200,22206185,1056,1056,1056,1056,0
|
|
20231108,094100,22206185,1056,1053,1056,1053,4138
|
|
20231108,094000,17847371,1056,1056,1056,1056,0
|
|
20231108,093900,17847371,1056,1056,1056,1056,0
|
|
20231108,093800,17847371,1056,1056,1056,1056,0
|
|
20231108,093700,17847371,1056,1056,1056,1056,1
|
|
20231108,093600,17846315,1053,1053,1053,1053,0
|
|
20231108,093500,17846315,1053,1053,1053,1053,0
|
|
20231108,093400,17846315,1053,1053,1053,1053,0
|
|
20231108,093300,17846315,1053,1053,1053,1053,736
|
|
20231108,093200,17071307,1054,1056,1056,1054,266
|
|
20231108,093100,16790939,1056,1056,1056,1056,522
|
|
20231108,093000,16239707,1055,1055,1055,1055,997
|
|
20231108,092900,15187872,1055,1055,1055,1055,7
|
|
20231108,092800,15180487,1055,1055,1055,1055,0
|
|
20231108,092700,15180487,1055,1055,1055,1055,7
|
|
20231108,092600,15173102,1055,1055,1055,1055,24
|
|
20231108,092500,15147782,1055,1055,1055,1055,1
|
|
20231108,092400,15146727,1052,1052,1052,1052,0
|
|
20231108,092300,15146727,1052,1054,1054,1052,6124
|
|
20231108,092200,8698228,1055,1055,1055,1055,0
|
|
20231108,092100,8698228,1055,1055,1055,1055,15
|
|
20231108,092000,8682403,1056,1056,1056,1056,0
|
|
20231108,091900,8682403,1056,1056,1056,1056,0
|
|
20231108,091800,8682403,1056,1056,1056,1056,0
|
|
20231108,091700,8682403,1056,1056,1056,1056,0
|
|
20231108,091600,8682403,1056,1056,1056,1056,20
|
|
20231108,091500,8661283,1054,1054,1054,1054,268
|
|
20231108,091400,8378811,1054,1054,1054,1054,0
|
|
20231108,091300,8378811,1054,1054,1054,1054,236
|
|
20231108,091200,8130067,1056,1056,1056,1056,18
|
|
20231108,091100,8111059,1057,1057,1057,1057,0
|
|
20231108,091000,8111059,1057,1057,1057,1057,53
|
|
20231108,090900,8055038,1057,1057,1057,1057,142
|
|
20231108,090800,7904944,1057,1057,1057,1057,33
|
|
20231108,090700,7870063,1058,1054,1058,1054,907
|
|
20231108,090600,6911377,1057,1054,1057,1054,1050
|
|
20231108,090500,5804566,1058,1053,1058,1052,1461
|
|
20231108,090400,4267328,1053,1056,1056,1053,1070
|
|
20231108,090300,3140609,1056,1056,1056,1056,105
|
|
20231108,090200,3029729,1058,1054,1058,1054,1880
|
|
20231108,090100,1048145,1055,1055,1055,1055,44
|
|
20231108,090000,1001725,1055,1052,1055,1052,922
|