616 lines
28 KiB
CSV
616 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,191300,61216241,1629,1629,1629,1629,540
|
|
20231017,191200,61216241,1629,1629,1629,1629,0
|
|
20231017,191100,61216241,1629,1629,1629,1629,0
|
|
20231017,191000,61216241,1629,1629,1629,1629,0
|
|
20231017,190900,61216241,1629,1629,1629,1629,0
|
|
20231017,190800,61216241,1629,1629,1629,1629,0
|
|
20231017,190700,61216241,1629,1629,1629,1629,0
|
|
20231017,190600,61216241,1629,1629,1629,1629,0
|
|
20231017,190500,61216241,1629,1629,1629,1629,0
|
|
20231017,190400,61216241,1629,1629,1629,1629,0
|
|
20231017,190300,61216241,1629,1629,1629,1629,0
|
|
20231017,190200,61216241,1629,1629,1629,1629,0
|
|
20231017,190100,61216241,1629,1629,1629,1629,0
|
|
20231017,190000,61216241,1629,1629,1629,1629,0
|
|
20231017,185900,61216241,1629,1629,1629,1629,0
|
|
20231017,185800,61216241,1629,1629,1629,1629,0
|
|
20231017,185700,61216241,1629,1629,1629,1629,0
|
|
20231017,185600,61216241,1629,1629,1629,1629,0
|
|
20231017,185500,61216241,1629,1629,1629,1629,0
|
|
20231017,185400,61216241,1629,1629,1629,1629,0
|
|
20231017,185300,61216241,1629,1629,1629,1629,0
|
|
20231017,185200,61216241,1629,1629,1629,1629,0
|
|
20231017,185100,61216241,1629,1629,1629,1629,0
|
|
20231017,185000,61216241,1629,1629,1629,1629,0
|
|
20231017,184900,61216241,1629,1629,1629,1629,0
|
|
20231017,184800,61216241,1629,1629,1629,1629,0
|
|
20231017,184700,61216241,1629,1629,1629,1629,0
|
|
20231017,184600,61216241,1629,1629,1629,1629,0
|
|
20231017,184500,61216241,1629,1629,1629,1629,0
|
|
20231017,184400,61216241,1629,1629,1629,1629,0
|
|
20231017,184300,61216241,1629,1629,1629,1629,540
|
|
20231017,184200,61216241,1629,1629,1629,1629,0
|
|
20231017,184100,61216241,1629,1629,1629,1629,0
|
|
20231017,184000,61216241,1629,1629,1629,1629,0
|
|
20231017,183900,61216241,1629,1629,1629,1629,0
|
|
20231017,183800,61216241,1629,1629,1629,1629,0
|
|
20231017,183700,61216241,1629,1629,1629,1629,0
|
|
20231017,183600,61216241,1629,1629,1629,1629,0
|
|
20231017,183500,61216241,1629,1629,1629,1629,0
|
|
20231017,183400,61216241,1629,1629,1629,1629,0
|
|
20231017,183300,61216241,1629,1629,1629,1629,0
|
|
20231017,183200,61216241,1629,1629,1629,1629,0
|
|
20231017,183100,61216241,1629,1629,1629,1629,0
|
|
20231017,183000,61216241,1629,1629,1629,1629,0
|
|
20231017,182900,61216241,1629,1629,1629,1629,0
|
|
20231017,182800,61216241,1629,1629,1629,1629,0
|
|
20231017,182700,61216241,1629,1629,1629,1629,0
|
|
20231017,182600,61216241,1629,1629,1629,1629,0
|
|
20231017,182500,61216241,1629,1629,1629,1629,0
|
|
20231017,182400,61216241,1629,1629,1629,1629,0
|
|
20231017,182300,61216241,1629,1629,1629,1629,0
|
|
20231017,182200,61216241,1629,1629,1629,1629,0
|
|
20231017,182100,61216241,1629,1629,1629,1629,0
|
|
20231017,182000,61216241,1629,1629,1629,1629,0
|
|
20231017,181900,61216241,1629,1629,1629,1629,0
|
|
20231017,181800,61216241,1629,1629,1629,1629,0
|
|
20231017,181700,61216241,1629,1629,1629,1629,0
|
|
20231017,181600,61216241,1629,1629,1629,1629,0
|
|
20231017,181500,61216241,1629,1629,1629,1629,0
|
|
20231017,181400,61216241,1629,1629,1629,1629,0
|
|
20231017,181300,61216241,1629,1629,1629,1629,540
|
|
20231017,181200,61216241,1629,1629,1629,1629,0
|
|
20231017,181100,61216241,1629,1629,1629,1629,0
|
|
20231017,181000,61216241,1629,1629,1629,1629,0
|
|
20231017,180900,61216241,1629,1629,1629,1629,0
|
|
20231017,180800,61216241,1629,1629,1629,1629,0
|
|
20231017,180700,61216241,1629,1629,1629,1629,0
|
|
20231017,180600,61216241,1629,1629,1629,1629,0
|
|
20231017,180500,61216241,1629,1629,1629,1629,0
|
|
20231017,180400,61216241,1629,1629,1629,1629,0
|
|
20231017,180300,61216241,1629,1629,1629,1629,0
|
|
20231017,180200,61216241,1629,1629,1629,1629,0
|
|
20231017,180100,61216241,1629,1629,1629,1629,0
|
|
20231017,180000,61216241,1629,1629,1629,1629,0
|
|
20231017,175900,61216241,1629,1629,1629,1629,0
|
|
20231017,175800,61216241,1629,1629,1629,1629,0
|
|
20231017,175700,61216241,1629,1629,1629,1629,0
|
|
20231017,175600,61216241,1629,1629,1629,1629,0
|
|
20231017,175500,61216241,1629,1629,1629,1629,0
|
|
20231017,175400,61216241,1629,1629,1629,1629,0
|
|
20231017,175300,61216241,1629,1629,1629,1629,0
|
|
20231017,175200,61216241,1629,1629,1629,1629,0
|
|
20231017,175100,61216241,1629,1629,1629,1629,0
|
|
20231017,175000,61216241,1629,1629,1629,1629,0
|
|
20231017,174900,61216241,1629,1629,1629,1629,0
|
|
20231017,174800,61216241,1629,1629,1629,1629,0
|
|
20231017,174700,61216241,1629,1629,1629,1629,0
|
|
20231017,174600,61216241,1629,1629,1629,1629,0
|
|
20231017,174500,61216241,1629,1629,1629,1629,0
|
|
20231017,174400,61216241,1629,1629,1629,1629,0
|
|
20231017,174300,61216241,1629,1629,1629,1629,540
|
|
20231017,174200,61216241,1629,1629,1629,1629,0
|
|
20231017,174100,61216241,1629,1629,1629,1629,0
|
|
20231017,174000,61216241,1629,1629,1629,1629,0
|
|
20231017,173900,61216241,1629,1629,1629,1629,0
|
|
20231017,173800,61216241,1629,1629,1629,1629,0
|
|
20231017,173700,61216241,1629,1629,1629,1629,0
|
|
20231017,173600,61216241,1629,1629,1629,1629,0
|
|
20231017,173500,61216241,1629,1629,1629,1629,0
|
|
20231017,173400,61216241,1629,1629,1629,1629,0
|
|
20231017,173300,61216241,1629,1629,1629,1629,0
|
|
20231017,173200,61216241,1629,1629,1629,1629,0
|
|
20231017,173100,61216241,1629,1629,1629,1629,0
|
|
20231017,173000,61216241,1629,1629,1629,1629,0
|
|
20231017,172900,61216241,1629,1629,1629,1629,0
|
|
20231017,172800,61216241,1629,1629,1629,1629,0
|
|
20231017,172700,61216241,1629,1629,1629,1629,0
|
|
20231017,172600,61216241,1629,1629,1629,1629,0
|
|
20231017,172500,61216241,1629,1629,1629,1629,0
|
|
20231017,172400,61216241,1629,1629,1629,1629,0
|
|
20231017,172300,61216241,1629,1629,1629,1629,0
|
|
20231017,172200,61216241,1629,1629,1629,1629,0
|
|
20231017,172100,61216241,1629,1629,1629,1629,0
|
|
20231017,172000,61216241,1629,1629,1629,1629,0
|
|
20231017,171900,61216241,1629,1629,1629,1629,0
|
|
20231017,171800,61216241,1629,1629,1629,1629,0
|
|
20231017,171700,61216241,1629,1629,1629,1629,0
|
|
20231017,171600,61216241,1629,1629,1629,1629,0
|
|
20231017,171500,61216241,1629,1629,1629,1629,0
|
|
20231017,171400,61216241,1629,1629,1629,1629,0
|
|
20231017,171300,61216241,1629,1629,1629,1629,540
|
|
20231017,171200,61216241,1629,1629,1629,1629,0
|
|
20231017,171100,61216241,1629,1629,1629,1629,0
|
|
20231017,171000,61216241,1629,1629,1629,1629,0
|
|
20231017,170900,61216241,1629,1629,1629,1629,0
|
|
20231017,170800,61216241,1629,1629,1629,1629,0
|
|
20231017,170700,61216241,1629,1629,1629,1629,0
|
|
20231017,170600,61216241,1629,1629,1629,1629,0
|
|
20231017,170500,61216241,1629,1629,1629,1629,0
|
|
20231017,170400,61216241,1629,1629,1629,1629,0
|
|
20231017,170300,61216241,1629,1629,1629,1629,0
|
|
20231017,170200,61216241,1629,1629,1629,1629,0
|
|
20231017,170100,61216241,1629,1629,1629,1629,0
|
|
20231017,170000,61216241,1629,1629,1629,1629,0
|
|
20231017,165900,61216241,1629,1629,1629,1629,0
|
|
20231017,165800,61216241,1629,1629,1629,1629,0
|
|
20231017,165700,61216241,1629,1629,1629,1629,0
|
|
20231017,165600,61216241,1629,1629,1629,1629,0
|
|
20231017,165500,61216241,1629,1629,1629,1629,0
|
|
20231017,165400,61216241,1629,1629,1629,1629,0
|
|
20231017,165300,61216241,1629,1629,1629,1629,0
|
|
20231017,165200,61216241,1629,1629,1629,1629,0
|
|
20231017,165100,61216241,1629,1629,1629,1629,0
|
|
20231017,165000,61216241,1629,1629,1629,1629,0
|
|
20231017,164900,61216241,1629,1629,1629,1629,0
|
|
20231017,164800,61216241,1629,1629,1629,1629,0
|
|
20231017,164700,61216241,1629,1629,1629,1629,0
|
|
20231017,164600,61216241,1629,1629,1629,1629,0
|
|
20231017,164500,61216241,1629,1629,1629,1629,0
|
|
20231017,164400,61216241,1629,1629,1629,1629,0
|
|
20231017,164300,61216241,1629,1629,1629,1629,540
|
|
20231017,164200,61216241,1629,1629,1629,1629,0
|
|
20231017,164100,61216241,1629,1629,1629,1629,0
|
|
20231017,164000,61216241,1629,1629,1629,1629,0
|
|
20231017,163900,61216241,1629,1629,1629,1629,0
|
|
20231017,163800,61216241,1629,1629,1629,1629,0
|
|
20231017,163700,61216241,1629,1629,1629,1629,0
|
|
20231017,163600,61216241,1629,1629,1629,1629,0
|
|
20231017,163500,61216241,1629,1629,1629,1629,0
|
|
20231017,163400,61216241,1629,1629,1629,1629,0
|
|
20231017,163300,61216241,1629,1629,1629,1629,0
|
|
20231017,163200,61216241,1629,1629,1629,1629,0
|
|
20231017,163100,61216241,1629,1629,1629,1629,0
|
|
20231017,163000,61216241,1629,1629,1629,1629,0
|
|
20231017,162900,61216241,1629,1629,1629,1629,0
|
|
20231017,162800,61216241,1629,1629,1629,1629,0
|
|
20231017,162700,61216241,1629,1629,1629,1629,0
|
|
20231017,162600,61216241,1629,1629,1629,1629,0
|
|
20231017,162500,61216241,1629,1629,1629,1629,0
|
|
20231017,162400,61216241,1629,1629,1629,1629,0
|
|
20231017,162300,61216241,1629,1629,1629,1629,0
|
|
20231017,162200,61216241,1629,1629,1629,1629,0
|
|
20231017,162100,61216241,1629,1629,1629,1629,0
|
|
20231017,162000,61216241,1629,1629,1629,1629,0
|
|
20231017,161900,61216241,1629,1629,1629,1629,0
|
|
20231017,161800,61216241,1629,1629,1629,1629,0
|
|
20231017,161700,61216241,1629,1629,1629,1629,0
|
|
20231017,161600,61216241,1629,1629,1629,1629,0
|
|
20231017,161500,61216241,1629,1629,1629,1629,0
|
|
20231017,161400,61216241,1629,1629,1629,1629,0
|
|
20231017,161300,61216241,1629,1629,1629,1629,540
|
|
20231017,161200,61216241,1629,1629,1629,1629,0
|
|
20231017,161100,61216241,1629,1629,1629,1629,0
|
|
20231017,161000,61216241,1629,1629,1629,1629,0
|
|
20231017,160900,61216241,1629,1629,1629,1629,0
|
|
20231017,160800,61216241,1629,1629,1629,1629,0
|
|
20231017,160700,61216241,1629,1629,1629,1629,0
|
|
20231017,160600,61216241,1629,1629,1629,1629,0
|
|
20231017,160500,61216241,1629,1629,1629,1629,0
|
|
20231017,160400,61216241,1629,1629,1629,1629,0
|
|
20231017,160300,61216241,1629,1629,1629,1629,0
|
|
20231017,160200,61216241,1629,1629,1629,1629,0
|
|
20231017,160100,61216241,1629,1629,1629,1629,0
|
|
20231017,160000,61216241,1629,1629,1629,1629,0
|
|
20231017,155900,61216241,1629,1629,1629,1629,0
|
|
20231017,155800,61216241,1629,1629,1629,1629,0
|
|
20231017,155700,61216241,1629,1629,1629,1629,0
|
|
20231017,155600,61216241,1629,1629,1629,1629,0
|
|
20231017,155500,61216241,1629,1629,1629,1629,0
|
|
20231017,155400,61216241,1629,1629,1629,1629,0
|
|
20231017,155300,61216241,1629,1629,1629,1629,0
|
|
20231017,155200,61216241,1629,1629,1629,1629,0
|
|
20231017,155100,61216241,1629,1629,1629,1629,0
|
|
20231017,155000,61216241,1629,1629,1629,1629,0
|
|
20231017,154900,61216241,1629,1629,1629,1629,0
|
|
20231017,154800,61216241,1629,1629,1629,1629,0
|
|
20231017,154700,61216241,1629,1629,1629,1629,0
|
|
20231017,154600,61216241,1629,1629,1629,1629,0
|
|
20231017,154500,61216241,1629,1629,1629,1629,0
|
|
20231017,154400,61216241,1629,1629,1629,1629,0
|
|
20231017,154300,61216241,1629,1629,1629,1629,540
|
|
20231017,154200,61216241,1629,1629,1629,1629,0
|
|
20231017,154100,61216241,1629,1629,1629,1629,0
|
|
20231017,154000,61216241,1629,1629,1629,1629,0
|
|
20231017,153900,61216241,1629,1629,1629,1629,0
|
|
20231017,153800,61216241,1629,1629,1629,1629,0
|
|
20231017,153700,61216241,1629,1629,1629,1629,0
|
|
20231017,153600,61216241,1629,1629,1629,1629,0
|
|
20231017,153500,61216241,1629,1629,1629,1629,0
|
|
20231017,153400,61216241,1629,1629,1629,1629,0
|
|
20231017,153300,61216241,1629,1629,1629,1629,0
|
|
20231017,153200,61216241,1629,1629,1629,1629,0
|
|
20231017,153100,61216241,1629,1629,1629,1629,0
|
|
20231017,153000,61216241,1629,1629,1629,1629,540
|
|
20231017,152900,60336581,1627,1627,1627,1627,0
|
|
20231017,152800,60336581,1627,1627,1627,1627,0
|
|
20231017,152700,60336581,1627,1627,1627,1627,0
|
|
20231017,152600,60336581,1627,1627,1627,1627,0
|
|
20231017,152500,60336581,1627,1627,1627,1627,0
|
|
20231017,152400,60336581,1627,1627,1627,1627,0
|
|
20231017,152300,60336581,1627,1627,1627,1627,0
|
|
20231017,152200,60336581,1627,1627,1627,1627,0
|
|
20231017,152100,60336581,1627,1627,1627,1627,0
|
|
20231017,152000,60336581,1627,1627,1627,1627,0
|
|
20231017,151900,60336581,1627,1627,1627,1627,1
|
|
20231017,151800,60334954,1622,1622,1622,1622,109
|
|
20231017,151700,60158156,1629,1629,1629,1629,0
|
|
20231017,151600,60158156,1629,1629,1629,1629,0
|
|
20231017,151500,60158156,1629,1629,1629,1629,0
|
|
20231017,151400,60158156,1629,1629,1629,1629,0
|
|
20231017,151300,60158156,1629,1629,1629,1629,0
|
|
20231017,151200,60158156,1629,1629,1629,1629,0
|
|
20231017,151100,60158156,1629,1629,1629,1629,0
|
|
20231017,151000,60158156,1629,1629,1629,1629,0
|
|
20231017,150900,60158156,1629,1629,1629,1629,0
|
|
20231017,150800,60158156,1629,1629,1629,1629,0
|
|
20231017,150700,60158156,1629,1629,1629,1629,1
|
|
20231017,150600,60156527,1621,1621,1621,1621,0
|
|
20231017,150500,60156527,1621,1621,1621,1621,0
|
|
20231017,150400,60156527,1621,1621,1621,1621,0
|
|
20231017,150300,60156527,1621,1621,1621,1621,0
|
|
20231017,150200,60156527,1621,1621,1621,1621,0
|
|
20231017,150100,60156527,1621,1621,1621,1621,0
|
|
20231017,150000,60156527,1621,1621,1621,1621,0
|
|
20231017,145900,60156527,1621,1621,1621,1621,0
|
|
20231017,145800,60156527,1621,1621,1621,1621,0
|
|
20231017,145700,60156527,1621,1621,1621,1621,100
|
|
20231017,145600,59994427,1621,1621,1621,1621,0
|
|
20231017,145500,59994427,1621,1621,1621,1621,0
|
|
20231017,145400,59994427,1621,1621,1621,1621,0
|
|
20231017,145300,59994427,1621,1621,1621,1621,0
|
|
20231017,145200,59994427,1621,1621,1621,1621,0
|
|
20231017,145100,59994427,1621,1621,1621,1621,0
|
|
20231017,145000,59994427,1621,1621,1621,1621,0
|
|
20231017,144900,59994427,1621,1621,1621,1621,2
|
|
20231017,144800,59991185,1629,1629,1629,1629,0
|
|
20231017,144700,59991185,1629,1629,1629,1629,0
|
|
20231017,144600,59991185,1629,1629,1629,1629,0
|
|
20231017,144500,59991185,1629,1629,1629,1629,1000
|
|
20231017,144400,58362185,1629,1629,1629,1629,0
|
|
20231017,144300,58362185,1629,1629,1629,1629,0
|
|
20231017,144200,58362185,1629,1629,1629,1629,0
|
|
20231017,144100,58362185,1629,1629,1629,1629,0
|
|
20231017,144000,58362185,1629,1629,1629,1629,0
|
|
20231017,143900,58362185,1629,1629,1629,1629,0
|
|
20231017,143800,58362185,1629,1629,1629,1629,0
|
|
20231017,143700,58362185,1629,1629,1629,1629,0
|
|
20231017,143600,58362185,1629,1629,1629,1629,0
|
|
20231017,143500,58362185,1629,1629,1629,1629,0
|
|
20231017,143400,58362185,1629,1629,1629,1629,0
|
|
20231017,143300,58362185,1629,1629,1629,1629,0
|
|
20231017,143200,58362185,1629,1629,1629,1629,0
|
|
20231017,143100,58362185,1629,1629,1629,1629,0
|
|
20231017,143000,58362185,1629,1629,1629,1629,0
|
|
20231017,142900,58362185,1629,1626,1629,1626,400
|
|
20231017,142800,57711293,1625,1625,1625,1625,0
|
|
20231017,142700,57711293,1625,1625,1625,1625,0
|
|
20231017,142600,57711293,1625,1625,1625,1625,0
|
|
20231017,142500,57711293,1625,1625,1625,1625,0
|
|
20231017,142400,57711293,1625,1622,1625,1622,4
|
|
20231017,142300,57704801,1621,1621,1621,1621,0
|
|
20231017,142200,57704801,1621,1621,1621,1621,0
|
|
20231017,142100,57704801,1621,1621,1621,1621,714
|
|
20231017,142000,56547407,1620,1620,1620,1620,0
|
|
20231017,141900,56547407,1620,1620,1620,1620,0
|
|
20231017,141800,56547407,1620,1621,1621,1620,55
|
|
20231017,141700,56458282,1618,1618,1618,1618,0
|
|
20231017,141600,56458282,1618,1618,1618,1618,0
|
|
20231017,141500,56458282,1618,1618,1618,1618,0
|
|
20231017,141400,56458282,1618,1618,1618,1618,0
|
|
20231017,141300,56458282,1618,1618,1618,1618,0
|
|
20231017,141200,56458282,1618,1618,1618,1618,0
|
|
20231017,141100,56458282,1618,1618,1618,1618,0
|
|
20231017,141000,56458282,1618,1618,1618,1618,0
|
|
20231017,140900,56458282,1618,1618,1618,1618,0
|
|
20231017,140800,56458282,1618,1618,1618,1618,0
|
|
20231017,140700,56458282,1618,1618,1618,1618,0
|
|
20231017,140600,56458282,1618,1618,1618,1618,0
|
|
20231017,140500,56458282,1618,1618,1618,1618,0
|
|
20231017,140400,56458282,1618,1618,1618,1618,0
|
|
20231017,140300,56458282,1618,1618,1618,1618,0
|
|
20231017,140200,56458282,1618,1618,1618,1618,0
|
|
20231017,140100,56458282,1618,1618,1618,1618,0
|
|
20231017,140000,56458282,1618,1618,1618,1618,0
|
|
20231017,135900,56458282,1618,1618,1618,1618,0
|
|
20231017,135800,56458282,1618,1618,1618,1618,0
|
|
20231017,135700,56458282,1618,1618,1618,1618,0
|
|
20231017,135600,56458282,1618,1618,1618,1618,0
|
|
20231017,135500,56458282,1618,1618,1618,1618,0
|
|
20231017,135400,56458282,1618,1617,1618,1617,802
|
|
20231017,135300,55161353,1618,1618,1618,1618,0
|
|
20231017,135200,55161353,1618,1618,1618,1618,417
|
|
20231017,135100,54486647,1618,1618,1618,1618,0
|
|
20231017,135000,54486647,1618,1619,1619,1618,180
|
|
20231017,134900,54195376,1619,1619,1619,1619,0
|
|
20231017,134800,54195376,1619,1619,1619,1619,0
|
|
20231017,134700,54195376,1619,1619,1619,1619,0
|
|
20231017,134600,54195376,1619,1619,1619,1619,0
|
|
20231017,134500,54195376,1619,1619,1619,1619,0
|
|
20231017,134400,54195376,1619,1619,1619,1619,0
|
|
20231017,134300,54195376,1619,1619,1619,1619,0
|
|
20231017,134200,54195376,1619,1619,1619,1619,19
|
|
20231017,134100,54164615,1620,1620,1620,1620,0
|
|
20231017,134000,54164615,1620,1620,1620,1620,0
|
|
20231017,133900,54164615,1620,1620,1620,1620,0
|
|
20231017,133800,54164615,1620,1620,1620,1620,48
|
|
20231017,133700,54086855,1621,1621,1621,1621,0
|
|
20231017,133600,54086855,1621,1621,1621,1621,0
|
|
20231017,133500,54086855,1621,1621,1621,1621,0
|
|
20231017,133400,54086855,1621,1621,1621,1621,0
|
|
20231017,133300,54086855,1621,1621,1621,1621,0
|
|
20231017,133200,54086855,1621,1621,1621,1621,0
|
|
20231017,133100,54086855,1621,1621,1621,1621,0
|
|
20231017,133000,54086855,1621,1621,1621,1621,0
|
|
20231017,132900,54086855,1621,1621,1621,1621,0
|
|
20231017,132800,54086855,1621,1621,1621,1621,0
|
|
20231017,132700,54086855,1621,1621,1621,1621,0
|
|
20231017,132600,54086855,1621,1621,1621,1621,0
|
|
20231017,132500,54086855,1621,1621,1621,1621,1
|
|
20231017,132400,54085234,1620,1620,1620,1620,0
|
|
20231017,132300,54085234,1620,1620,1620,1620,0
|
|
20231017,132200,54085234,1620,1620,1620,1620,0
|
|
20231017,132100,54085234,1620,1620,1620,1620,0
|
|
20231017,132000,54085234,1620,1620,1620,1620,0
|
|
20231017,131900,54085234,1620,1620,1620,1620,2
|
|
20231017,131800,54081994,1621,1621,1621,1621,0
|
|
20231017,131700,54081994,1621,1621,1621,1621,0
|
|
20231017,131600,54081994,1621,1621,1621,1621,0
|
|
20231017,131500,54081994,1621,1621,1621,1621,0
|
|
20231017,131400,54081994,1621,1621,1621,1621,0
|
|
20231017,131300,54081994,1621,1621,1621,1621,0
|
|
20231017,131200,54081994,1621,1621,1621,1621,0
|
|
20231017,131100,54081994,1621,1621,1621,1621,0
|
|
20231017,131000,54081994,1621,1621,1621,1621,0
|
|
20231017,130900,54081994,1621,1621,1621,1621,0
|
|
20231017,130800,54081994,1621,1621,1621,1621,0
|
|
20231017,130700,54081994,1621,1621,1621,1621,0
|
|
20231017,130600,54081994,1621,1621,1621,1621,240
|
|
20231017,130500,53692954,1618,1618,1618,1618,0
|
|
20231017,130400,53692954,1618,1618,1618,1618,0
|
|
20231017,130300,53692954,1618,1618,1618,1618,0
|
|
20231017,130200,53692954,1618,1618,1618,1618,0
|
|
20231017,130100,53692954,1618,1618,1618,1618,0
|
|
20231017,130000,53692954,1618,1618,1618,1618,0
|
|
20231017,125900,53692954,1618,1620,1620,1618,402
|
|
20231017,125800,53042115,1620,1620,1620,1620,15
|
|
20231017,125700,53017815,1620,1620,1620,1620,50
|
|
20231017,125600,52936815,1620,1620,1620,1620,491
|
|
20231017,125500,52141395,1620,1620,1620,1620,100
|
|
20231017,125400,51979395,1620,1620,1620,1620,0
|
|
20231017,125300,51979395,1620,1620,1620,1620,0
|
|
20231017,125200,51979395,1620,1620,1620,1620,0
|
|
20231017,125100,51979395,1620,1620,1620,1620,0
|
|
20231017,125000,51979395,1620,1620,1620,1620,1
|
|
20231017,124900,51977775,1620,1620,1620,1620,0
|
|
20231017,124800,51977775,1620,1620,1620,1620,0
|
|
20231017,124700,51977775,1620,1620,1620,1620,0
|
|
20231017,124600,51977775,1620,1620,1620,1620,12
|
|
20231017,124500,51958335,1620,1620,1620,1620,0
|
|
20231017,124400,51958335,1620,1620,1620,1620,0
|
|
20231017,124300,51958335,1620,1620,1620,1620,0
|
|
20231017,124200,51958335,1620,1620,1620,1620,0
|
|
20231017,124100,51958335,1620,1620,1620,1620,0
|
|
20231017,124000,51958335,1620,1620,1620,1620,0
|
|
20231017,123900,51958335,1620,1620,1620,1620,0
|
|
20231017,123800,51958335,1620,1620,1620,1620,0
|
|
20231017,123700,51958335,1620,1620,1620,1620,0
|
|
20231017,123600,51958335,1620,1620,1620,1620,0
|
|
20231017,123500,51958335,1620,1620,1620,1620,0
|
|
20231017,123400,51958335,1620,1620,1620,1620,0
|
|
20231017,123300,51958335,1620,1620,1620,1620,0
|
|
20231017,123200,51958335,1620,1620,1620,1620,0
|
|
20231017,123100,51958335,1620,1620,1620,1620,0
|
|
20231017,123000,51958335,1620,1619,1620,1619,1157
|
|
20231017,122900,50084397,1619,1619,1619,1619,0
|
|
20231017,122800,50084397,1619,1619,1619,1619,5
|
|
20231017,122700,50076302,1619,1619,1619,1619,91
|
|
20231017,122600,49928973,1619,1619,1619,1619,0
|
|
20231017,122500,49928973,1619,1619,1619,1619,0
|
|
20231017,122400,49928973,1619,1619,1619,1619,0
|
|
20231017,122300,49928973,1619,1619,1619,1619,0
|
|
20231017,122200,49928973,1619,1619,1619,1619,0
|
|
20231017,122100,49928973,1619,1619,1619,1619,0
|
|
20231017,122000,49928973,1619,1619,1619,1619,2
|
|
20231017,121900,49925735,1620,1620,1620,1620,0
|
|
20231017,121800,49925735,1620,1620,1620,1620,0
|
|
20231017,121700,49925735,1620,1620,1620,1620,0
|
|
20231017,121600,49925735,1620,1620,1620,1620,0
|
|
20231017,121500,49925735,1620,1620,1620,1620,0
|
|
20231017,121400,49925735,1620,1620,1620,1620,0
|
|
20231017,121300,49925735,1620,1620,1620,1620,0
|
|
20231017,121200,49925735,1620,1620,1620,1620,1
|
|
20231017,121100,49924115,1616,1616,1616,1616,0
|
|
20231017,121000,49924115,1616,1616,1616,1616,0
|
|
20231017,120900,49924115,1616,1616,1616,1616,0
|
|
20231017,120800,49924115,1616,1616,1616,1616,0
|
|
20231017,120700,49924115,1616,1616,1616,1616,0
|
|
20231017,120600,49924115,1616,1616,1616,1616,0
|
|
20231017,120500,49924115,1616,1616,1616,1616,10
|
|
20231017,120400,49907955,1620,1620,1620,1620,0
|
|
20231017,120300,49907955,1620,1620,1620,1620,0
|
|
20231017,120200,49907955,1620,1620,1620,1620,0
|
|
20231017,120100,49907955,1620,1620,1620,1620,0
|
|
20231017,120000,49907955,1620,1620,1620,1620,0
|
|
20231017,115900,49907955,1620,1620,1620,1620,0
|
|
20231017,115800,49907955,1620,1620,1620,1620,0
|
|
20231017,115700,49907955,1620,1620,1620,1620,0
|
|
20231017,115600,49907955,1620,1620,1620,1620,0
|
|
20231017,115500,49907955,1620,1620,1620,1620,0
|
|
20231017,115400,49907955,1620,1620,1620,1620,0
|
|
20231017,115300,49907955,1620,1620,1620,1620,0
|
|
20231017,115200,49907955,1620,1620,1620,1620,0
|
|
20231017,115100,49907955,1620,1620,1620,1620,0
|
|
20231017,115000,49907955,1620,1620,1620,1620,0
|
|
20231017,114900,49907955,1620,1620,1620,1620,0
|
|
20231017,114800,49907955,1620,1620,1620,1620,0
|
|
20231017,114700,49907955,1620,1616,1620,1616,114
|
|
20231017,114600,49723727,1616,1616,1616,1616,0
|
|
20231017,114500,49723727,1616,1616,1616,1616,0
|
|
20231017,114400,49723727,1616,1616,1616,1616,0
|
|
20231017,114300,49723727,1616,1616,1616,1616,0
|
|
20231017,114200,49723727,1616,1616,1616,1616,0
|
|
20231017,114100,49723727,1616,1616,1616,1616,0
|
|
20231017,114000,49723727,1616,1616,1616,1616,0
|
|
20231017,113900,49723727,1616,1616,1616,1616,0
|
|
20231017,113800,49723727,1616,1616,1616,1616,0
|
|
20231017,113700,49723727,1616,1616,1616,1616,470
|
|
20231017,113600,48964207,1616,1616,1616,1616,0
|
|
20231017,113500,48964207,1616,1616,1616,1616,0
|
|
20231017,113400,48964207,1616,1616,1616,1616,0
|
|
20231017,113300,48964207,1616,1616,1616,1616,0
|
|
20231017,113200,48964207,1616,1616,1616,1616,0
|
|
20231017,113100,48964207,1616,1616,1616,1616,0
|
|
20231017,113000,48964207,1616,1616,1616,1616,0
|
|
20231017,112900,48964207,1616,1616,1616,1616,0
|
|
20231017,112800,48964207,1616,1616,1616,1616,0
|
|
20231017,112700,48964207,1616,1616,1616,1616,0
|
|
20231017,112600,48964207,1616,1616,1616,1616,0
|
|
20231017,112500,48964207,1616,1616,1616,1616,0
|
|
20231017,112400,48964207,1616,1616,1616,1616,547
|
|
20231017,112300,48080255,1616,1616,1616,1616,0
|
|
20231017,112200,48080255,1616,1616,1616,1616,0
|
|
20231017,112100,48080255,1616,1616,1616,1616,0
|
|
20231017,112000,48080255,1616,1616,1616,1616,0
|
|
20231017,111900,48080255,1616,1616,1616,1616,0
|
|
20231017,111800,48080255,1616,1619,1619,1616,3761
|
|
20231017,111700,42001459,1620,1620,1620,1620,0
|
|
20231017,111600,42001459,1620,1620,1620,1620,0
|
|
20231017,111500,42001459,1620,1620,1620,1620,0
|
|
20231017,111400,42001459,1620,1620,1620,1620,1
|
|
20231017,111300,41999839,1617,1617,1617,1617,0
|
|
20231017,111200,41999839,1617,1617,1617,1617,0
|
|
20231017,111100,41999839,1617,1617,1617,1617,0
|
|
20231017,111000,41999839,1617,1617,1617,1617,0
|
|
20231017,110900,41999839,1617,1617,1617,1617,0
|
|
20231017,110800,41999839,1617,1617,1617,1617,0
|
|
20231017,110700,41999839,1617,1617,1617,1617,0
|
|
20231017,110600,41999839,1617,1617,1617,1617,0
|
|
20231017,110500,41999839,1617,1617,1617,1617,0
|
|
20231017,110400,41999839,1617,1617,1617,1617,0
|
|
20231017,110300,41999839,1617,1617,1617,1617,0
|
|
20231017,110200,41999839,1617,1617,1617,1617,0
|
|
20231017,110100,41999839,1617,1617,1617,1617,0
|
|
20231017,110000,41999839,1617,1617,1617,1617,0
|
|
20231017,105900,41999839,1617,1617,1617,1617,0
|
|
20231017,105800,41999839,1617,1617,1617,1617,2
|
|
20231017,105700,41996605,1617,1617,1617,1617,150
|
|
20231017,105600,41754055,1617,1617,1617,1617,0
|
|
20231017,105500,41754055,1617,1617,1617,1617,12
|
|
20231017,105400,41734651,1617,1617,1617,1617,0
|
|
20231017,105300,41734651,1617,1617,1617,1617,0
|
|
20231017,105200,41734651,1617,1617,1617,1617,0
|
|
20231017,105100,41734651,1617,1617,1617,1617,960
|
|
20231017,105000,40182331,1617,1617,1617,1617,0
|
|
20231017,104900,40182331,1617,1617,1617,1617,0
|
|
20231017,104800,40182331,1617,1619,1619,1617,213
|
|
20231017,104700,39837670,1620,1620,1620,1620,0
|
|
20231017,104600,39837670,1620,1620,1620,1620,0
|
|
20231017,104500,39837670,1620,1620,1620,1620,0
|
|
20231017,104400,39837670,1620,1621,1621,1620,42
|
|
20231017,104300,39769628,1621,1621,1621,1621,0
|
|
20231017,104200,39769628,1621,1621,1621,1621,0
|
|
20231017,104100,39769628,1621,1621,1621,1621,0
|
|
20231017,104000,39769628,1621,1621,1621,1621,0
|
|
20231017,103900,39769628,1621,1621,1621,1621,0
|
|
20231017,103800,39769628,1621,1621,1621,1621,0
|
|
20231017,103700,39769628,1621,1621,1621,1621,0
|
|
20231017,103600,39769628,1621,1621,1621,1621,0
|
|
20231017,103500,39769628,1621,1621,1621,1621,0
|
|
20231017,103400,39769628,1621,1621,1621,1621,0
|
|
20231017,103300,39769628,1621,1621,1621,1621,0
|
|
20231017,103200,39769628,1621,1621,1621,1621,0
|
|
20231017,103100,39769628,1621,1621,1621,1621,0
|
|
20231017,103000,39769628,1621,1621,1621,1621,1
|
|
20231017,102900,39768007,1621,1621,1621,1621,0
|
|
20231017,102800,39768007,1621,1621,1621,1621,0
|
|
20231017,102700,39768007,1621,1621,1621,1621,0
|
|
20231017,102600,39768007,1621,1621,1621,1621,0
|
|
20231017,102500,39768007,1621,1621,1621,1621,0
|
|
20231017,102400,39768007,1621,1621,1621,1621,100
|
|
20231017,102300,39605907,1622,1622,1622,1622,0
|
|
20231017,102200,39605907,1622,1622,1622,1622,0
|
|
20231017,102100,39605907,1622,1622,1622,1622,0
|
|
20231017,102000,39605907,1622,1622,1622,1622,0
|
|
20231017,101900,39605907,1622,1622,1622,1622,0
|
|
20231017,101800,39605907,1622,1622,1622,1622,30
|
|
20231017,101700,39557247,1622,1622,1622,1622,0
|
|
20231017,101600,39557247,1622,1622,1622,1622,0
|
|
20231017,101500,39557247,1622,1622,1622,1622,7
|
|
20231017,101400,39545893,1622,1622,1622,1622,0
|
|
20231017,101300,39545893,1622,1622,1622,1622,2
|
|
20231017,101200,39542649,1622,1622,1622,1622,0
|
|
20231017,101100,39542649,1622,1622,1622,1622,0
|
|
20231017,101000,39542649,1622,1622,1622,1622,0
|
|
20231017,100900,39542649,1622,1622,1622,1622,0
|
|
20231017,100800,39542649,1622,1622,1622,1622,0
|
|
20231017,100700,39542649,1622,1622,1622,1622,40
|
|
20231017,100600,39477769,1620,1620,1620,1620,1014
|
|
20231017,100500,37835089,1620,1620,1620,1620,0
|
|
20231017,100400,37835089,1620,1620,1620,1620,0
|
|
20231017,100300,37835089,1620,1620,1620,1620,0
|
|
20231017,100200,37835089,1620,1617,1620,1617,2656
|
|
20231017,100100,33536311,1616,1616,1616,1616,63
|
|
20231017,100000,33434503,1607,1607,1607,1607,0
|
|
20231017,095900,33434503,1607,1610,1610,1607,199
|
|
20231017,095800,33114707,1617,1617,1617,1617,0
|
|
20231017,095700,33114707,1617,1617,1617,1617,2
|
|
20231017,095600,33111473,1616,1616,1616,1616,0
|
|
20231017,095500,33111473,1616,1616,1616,1616,0
|
|
20231017,095400,33111473,1616,1616,1616,1616,0
|
|
20231017,095300,33111473,1616,1616,1616,1616,0
|
|
20231017,095200,33111473,1616,1616,1616,1616,1
|
|
20231017,095100,33109857,1602,1627,1627,1601,6771
|
|
20231017,095000,22209282,1632,1632,1632,1632,0
|
|
20231017,094900,22209282,1632,1632,1632,1632,0
|
|
20231017,094800,22209282,1632,1632,1632,1632,40
|
|
20231017,094700,22144002,1632,1632,1632,1632,0
|
|
20231017,094600,22144002,1632,1632,1632,1632,0
|
|
20231017,094500,22144002,1632,1632,1632,1632,0
|
|
20231017,094400,22144002,1632,1632,1632,1632,0
|
|
20231017,094300,22144002,1632,1632,1632,1632,0
|
|
20231017,094200,22144002,1632,1632,1632,1632,0
|
|
20231017,094100,22144002,1632,1632,1632,1632,0
|
|
20231017,094000,22144002,1632,1632,1632,1632,0
|
|
20231017,093900,22144002,1632,1632,1632,1632,0
|
|
20231017,093800,22144002,1632,1632,1632,1632,0
|
|
20231017,093700,22144002,1632,1632,1632,1632,0
|
|
20231017,093600,22144002,1632,1632,1632,1632,1
|
|
20231017,093500,22142370,1632,1632,1632,1632,0
|
|
20231017,093400,22142370,1632,1632,1632,1632,0
|
|
20231017,093300,22142370,1632,1632,1632,1632,1
|
|
20231017,093200,22140738,1632,1632,1632,1632,1
|
|
20231017,093100,22139106,1634,1634,1634,1634,0
|
|
20231017,093000,22139106,1634,1634,1634,1634,0
|
|
20231017,092900,22139106,1634,1634,1634,1634,0
|
|
20231017,092800,22139106,1634,1634,1634,1634,0
|
|
20231017,092700,22139106,1634,1634,1634,1634,0
|
|
20231017,092600,22139106,1634,1634,1634,1634,51
|
|
20231017,092500,22055772,1623,1623,1623,1623,0
|
|
20231017,092400,22055772,1623,1623,1623,1623,0
|
|
20231017,092300,22055772,1623,1622,1623,1622,66
|
|
20231017,092200,21948710,1621,1621,1621,1621,0
|
|
20231017,092100,21948710,1621,1621,1621,1621,0
|
|
20231017,092000,21948710,1621,1621,1621,1621,11
|
|
20231017,091900,21930879,1622,1625,1625,1621,408
|
|
20231017,091800,21268871,1620,1620,1620,1620,0
|
|
20231017,091700,21268871,1620,1620,1620,1620,0
|
|
20231017,091600,21268871,1620,1626,1626,1620,1166
|
|
20231017,091500,19378064,1626,1626,1626,1626,0
|
|
20231017,091400,19378064,1626,1626,1626,1626,0
|
|
20231017,091300,19378064,1626,1626,1626,1626,1
|
|
20231017,091200,19376438,1626,1626,1626,1626,41
|
|
20231017,091100,19309772,1636,1636,1636,1636,0
|
|
20231017,091000,19309772,1636,1636,1636,1636,0
|
|
20231017,090900,19309772,1636,1636,1636,1636,2
|
|
20231017,090800,19306500,1632,1629,1632,1629,13
|
|
20231017,090700,19285287,1632,1632,1632,1632,0
|
|
20231017,090600,19285287,1632,1632,1632,1632,0
|
|
20231017,090500,19285287,1632,1632,1632,1632,1
|
|
20231017,090400,19283655,1635,1635,1635,1635,1
|
|
20231017,090300,19282020,1641,1644,1644,1641,2
|
|
20231017,090200,19278735,1638,1646,1646,1638,1171
|
|
20231017,090100,17351281,1647,1668,1668,1617,2277
|
|
20231017,090000,13641536,1669,1662,1686,1630,8186
|