616 lines
28 KiB
CSV
616 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,191300,62045065,1588,1588,1588,1588,1083
|
|
20231019,191200,62045065,1588,1588,1588,1588,0
|
|
20231019,191100,62045065,1588,1588,1588,1588,0
|
|
20231019,191000,62045065,1588,1588,1588,1588,0
|
|
20231019,190900,62045065,1588,1588,1588,1588,0
|
|
20231019,190800,62045065,1588,1588,1588,1588,0
|
|
20231019,190700,62045065,1588,1588,1588,1588,0
|
|
20231019,190600,62045065,1588,1588,1588,1588,0
|
|
20231019,190500,62045065,1588,1588,1588,1588,0
|
|
20231019,190400,62045065,1588,1588,1588,1588,0
|
|
20231019,190300,62045065,1588,1588,1588,1588,0
|
|
20231019,190200,62045065,1588,1588,1588,1588,0
|
|
20231019,190100,62045065,1588,1588,1588,1588,0
|
|
20231019,190000,62045065,1588,1588,1588,1588,0
|
|
20231019,185900,62045065,1588,1588,1588,1588,0
|
|
20231019,185800,62045065,1588,1588,1588,1588,0
|
|
20231019,185700,62045065,1588,1588,1588,1588,0
|
|
20231019,185600,62045065,1588,1588,1588,1588,0
|
|
20231019,185500,62045065,1588,1588,1588,1588,0
|
|
20231019,185400,62045065,1588,1588,1588,1588,0
|
|
20231019,185300,62045065,1588,1588,1588,1588,0
|
|
20231019,185200,62045065,1588,1588,1588,1588,0
|
|
20231019,185100,62045065,1588,1588,1588,1588,0
|
|
20231019,185000,62045065,1588,1588,1588,1588,0
|
|
20231019,184900,62045065,1588,1588,1588,1588,0
|
|
20231019,184800,62045065,1588,1588,1588,1588,0
|
|
20231019,184700,62045065,1588,1588,1588,1588,0
|
|
20231019,184600,62045065,1588,1588,1588,1588,0
|
|
20231019,184500,62045065,1588,1588,1588,1588,0
|
|
20231019,184400,62045065,1588,1588,1588,1588,0
|
|
20231019,184300,62045065,1588,1588,1588,1588,1083
|
|
20231019,184200,62045065,1588,1588,1588,1588,0
|
|
20231019,184100,62045065,1588,1588,1588,1588,0
|
|
20231019,184000,62045065,1588,1588,1588,1588,0
|
|
20231019,183900,62045065,1588,1588,1588,1588,0
|
|
20231019,183800,62045065,1588,1588,1588,1588,0
|
|
20231019,183700,62045065,1588,1588,1588,1588,0
|
|
20231019,183600,62045065,1588,1588,1588,1588,0
|
|
20231019,183500,62045065,1588,1588,1588,1588,0
|
|
20231019,183400,62045065,1588,1588,1588,1588,0
|
|
20231019,183300,62045065,1588,1588,1588,1588,0
|
|
20231019,183200,62045065,1588,1588,1588,1588,0
|
|
20231019,183100,62045065,1588,1588,1588,1588,0
|
|
20231019,183000,62045065,1588,1588,1588,1588,0
|
|
20231019,182900,62045065,1588,1588,1588,1588,0
|
|
20231019,182800,62045065,1588,1588,1588,1588,0
|
|
20231019,182700,62045065,1588,1588,1588,1588,0
|
|
20231019,182600,62045065,1588,1588,1588,1588,0
|
|
20231019,182500,62045065,1588,1588,1588,1588,0
|
|
20231019,182400,62045065,1588,1588,1588,1588,0
|
|
20231019,182300,62045065,1588,1588,1588,1588,0
|
|
20231019,182200,62045065,1588,1588,1588,1588,0
|
|
20231019,182100,62045065,1588,1588,1588,1588,0
|
|
20231019,182000,62045065,1588,1588,1588,1588,0
|
|
20231019,181900,62045065,1588,1588,1588,1588,0
|
|
20231019,181800,62045065,1588,1588,1588,1588,0
|
|
20231019,181700,62045065,1588,1588,1588,1588,0
|
|
20231019,181600,62045065,1588,1588,1588,1588,0
|
|
20231019,181500,62045065,1588,1588,1588,1588,0
|
|
20231019,181400,62045065,1588,1588,1588,1588,0
|
|
20231019,181300,62045065,1588,1588,1588,1588,1083
|
|
20231019,181200,62045065,1588,1588,1588,1588,0
|
|
20231019,181100,62045065,1588,1588,1588,1588,0
|
|
20231019,181000,62045065,1588,1588,1588,1588,0
|
|
20231019,180900,62045065,1588,1588,1588,1588,0
|
|
20231019,180800,62045065,1588,1588,1588,1588,0
|
|
20231019,180700,62045065,1588,1588,1588,1588,0
|
|
20231019,180600,62045065,1588,1588,1588,1588,0
|
|
20231019,180500,62045065,1588,1588,1588,1588,0
|
|
20231019,180400,62045065,1588,1588,1588,1588,0
|
|
20231019,180300,62045065,1588,1588,1588,1588,0
|
|
20231019,180200,62045065,1588,1588,1588,1588,0
|
|
20231019,180100,62045065,1588,1588,1588,1588,0
|
|
20231019,180000,62045065,1588,1588,1588,1588,0
|
|
20231019,175900,62045065,1588,1588,1588,1588,0
|
|
20231019,175800,62045065,1588,1588,1588,1588,0
|
|
20231019,175700,62045065,1588,1588,1588,1588,0
|
|
20231019,175600,62045065,1588,1588,1588,1588,0
|
|
20231019,175500,62045065,1588,1588,1588,1588,0
|
|
20231019,175400,62045065,1588,1588,1588,1588,0
|
|
20231019,175300,62045065,1588,1588,1588,1588,0
|
|
20231019,175200,62045065,1588,1588,1588,1588,0
|
|
20231019,175100,62045065,1588,1588,1588,1588,0
|
|
20231019,175000,62045065,1588,1588,1588,1588,0
|
|
20231019,174900,62045065,1588,1588,1588,1588,0
|
|
20231019,174800,62045065,1588,1588,1588,1588,0
|
|
20231019,174700,62045065,1588,1588,1588,1588,0
|
|
20231019,174600,62045065,1588,1588,1588,1588,0
|
|
20231019,174500,62045065,1588,1588,1588,1588,0
|
|
20231019,174400,62045065,1588,1588,1588,1588,0
|
|
20231019,174300,62045065,1588,1588,1588,1588,1083
|
|
20231019,174200,62045065,1588,1588,1588,1588,0
|
|
20231019,174100,62045065,1588,1588,1588,1588,0
|
|
20231019,174000,62045065,1588,1588,1588,1588,0
|
|
20231019,173900,62045065,1588,1588,1588,1588,0
|
|
20231019,173800,62045065,1588,1588,1588,1588,0
|
|
20231019,173700,62045065,1588,1588,1588,1588,0
|
|
20231019,173600,62045065,1588,1588,1588,1588,0
|
|
20231019,173500,62045065,1588,1588,1588,1588,0
|
|
20231019,173400,62045065,1588,1588,1588,1588,0
|
|
20231019,173300,62045065,1588,1588,1588,1588,0
|
|
20231019,173200,62045065,1588,1588,1588,1588,0
|
|
20231019,173100,62045065,1588,1588,1588,1588,0
|
|
20231019,173000,62045065,1588,1588,1588,1588,0
|
|
20231019,172900,62045065,1588,1588,1588,1588,0
|
|
20231019,172800,62045065,1588,1588,1588,1588,0
|
|
20231019,172700,62045065,1588,1588,1588,1588,0
|
|
20231019,172600,62045065,1588,1588,1588,1588,0
|
|
20231019,172500,62045065,1588,1588,1588,1588,0
|
|
20231019,172400,62045065,1588,1588,1588,1588,0
|
|
20231019,172300,62045065,1588,1588,1588,1588,0
|
|
20231019,172200,62045065,1588,1588,1588,1588,0
|
|
20231019,172100,62045065,1588,1588,1588,1588,0
|
|
20231019,172000,62045065,1588,1588,1588,1588,0
|
|
20231019,171900,62045065,1588,1588,1588,1588,0
|
|
20231019,171800,62045065,1588,1588,1588,1588,0
|
|
20231019,171700,62045065,1588,1588,1588,1588,0
|
|
20231019,171600,62045065,1588,1588,1588,1588,0
|
|
20231019,171500,62045065,1588,1588,1588,1588,0
|
|
20231019,171400,62045065,1588,1588,1588,1588,0
|
|
20231019,171300,62045065,1588,1588,1588,1588,1083
|
|
20231019,171200,62045065,1588,1588,1588,1588,0
|
|
20231019,171100,62045065,1588,1588,1588,1588,0
|
|
20231019,171000,62045065,1588,1588,1588,1588,0
|
|
20231019,170900,62045065,1588,1588,1588,1588,0
|
|
20231019,170800,62045065,1588,1588,1588,1588,0
|
|
20231019,170700,62045065,1588,1588,1588,1588,0
|
|
20231019,170600,62045065,1588,1588,1588,1588,0
|
|
20231019,170500,62045065,1588,1588,1588,1588,0
|
|
20231019,170400,62045065,1588,1588,1588,1588,0
|
|
20231019,170300,62045065,1588,1588,1588,1588,0
|
|
20231019,170200,62045065,1588,1588,1588,1588,0
|
|
20231019,170100,62045065,1588,1588,1588,1588,0
|
|
20231019,170000,62045065,1588,1588,1588,1588,0
|
|
20231019,165900,62045065,1588,1588,1588,1588,0
|
|
20231019,165800,62045065,1588,1588,1588,1588,0
|
|
20231019,165700,62045065,1588,1588,1588,1588,0
|
|
20231019,165600,62045065,1588,1588,1588,1588,0
|
|
20231019,165500,62045065,1588,1588,1588,1588,0
|
|
20231019,165400,62045065,1588,1588,1588,1588,0
|
|
20231019,165300,62045065,1588,1588,1588,1588,0
|
|
20231019,165200,62045065,1588,1588,1588,1588,0
|
|
20231019,165100,62045065,1588,1588,1588,1588,0
|
|
20231019,165000,62045065,1588,1588,1588,1588,0
|
|
20231019,164900,62045065,1588,1588,1588,1588,0
|
|
20231019,164800,62045065,1588,1588,1588,1588,0
|
|
20231019,164700,62045065,1588,1588,1588,1588,0
|
|
20231019,164600,62045065,1588,1588,1588,1588,0
|
|
20231019,164500,62045065,1588,1588,1588,1588,0
|
|
20231019,164400,62045065,1588,1588,1588,1588,0
|
|
20231019,164300,62045065,1588,1588,1588,1588,1083
|
|
20231019,164200,62045065,1588,1588,1588,1588,0
|
|
20231019,164100,62045065,1588,1588,1588,1588,0
|
|
20231019,164000,62045065,1588,1588,1588,1588,0
|
|
20231019,163900,62045065,1588,1588,1588,1588,0
|
|
20231019,163800,62045065,1588,1588,1588,1588,0
|
|
20231019,163700,62045065,1588,1588,1588,1588,0
|
|
20231019,163600,62045065,1588,1588,1588,1588,0
|
|
20231019,163500,62045065,1588,1588,1588,1588,0
|
|
20231019,163400,62045065,1588,1588,1588,1588,0
|
|
20231019,163300,62045065,1588,1588,1588,1588,0
|
|
20231019,163200,62045065,1588,1588,1588,1588,0
|
|
20231019,163100,62045065,1588,1588,1588,1588,0
|
|
20231019,163000,62045065,1588,1588,1588,1588,0
|
|
20231019,162900,62045065,1588,1588,1588,1588,0
|
|
20231019,162800,62045065,1588,1588,1588,1588,0
|
|
20231019,162700,62045065,1588,1588,1588,1588,0
|
|
20231019,162600,62045065,1588,1588,1588,1588,0
|
|
20231019,162500,62045065,1588,1588,1588,1588,0
|
|
20231019,162400,62045065,1588,1588,1588,1588,0
|
|
20231019,162300,62045065,1588,1588,1588,1588,0
|
|
20231019,162200,62045065,1588,1588,1588,1588,0
|
|
20231019,162100,62045065,1588,1588,1588,1588,0
|
|
20231019,162000,62045065,1588,1588,1588,1588,0
|
|
20231019,161900,62045065,1588,1588,1588,1588,0
|
|
20231019,161800,62045065,1588,1588,1588,1588,0
|
|
20231019,161700,62045065,1588,1588,1588,1588,0
|
|
20231019,161600,62045065,1588,1588,1588,1588,0
|
|
20231019,161500,62045065,1588,1588,1588,1588,0
|
|
20231019,161400,62045065,1588,1588,1588,1588,0
|
|
20231019,161300,62045065,1588,1588,1588,1588,1083
|
|
20231019,161200,62045065,1588,1588,1588,1588,0
|
|
20231019,161100,62045065,1588,1588,1588,1588,0
|
|
20231019,161000,62045065,1588,1588,1588,1588,0
|
|
20231019,160900,62045065,1588,1588,1588,1588,0
|
|
20231019,160800,62045065,1588,1588,1588,1588,0
|
|
20231019,160700,62045065,1588,1588,1588,1588,0
|
|
20231019,160600,62045065,1588,1588,1588,1588,0
|
|
20231019,160500,62045065,1588,1588,1588,1588,0
|
|
20231019,160400,62045065,1588,1588,1588,1588,0
|
|
20231019,160300,62045065,1588,1588,1588,1588,0
|
|
20231019,160200,62045065,1588,1588,1588,1588,0
|
|
20231019,160100,62045065,1588,1588,1588,1588,0
|
|
20231019,160000,62045065,1588,1588,1588,1588,0
|
|
20231019,155900,62045065,1588,1588,1588,1588,0
|
|
20231019,155800,62045065,1588,1588,1588,1588,0
|
|
20231019,155700,62045065,1588,1588,1588,1588,0
|
|
20231019,155600,62045065,1588,1588,1588,1588,0
|
|
20231019,155500,62045065,1588,1588,1588,1588,0
|
|
20231019,155400,62045065,1588,1588,1588,1588,0
|
|
20231019,155300,62045065,1588,1588,1588,1588,0
|
|
20231019,155200,62045065,1588,1588,1588,1588,0
|
|
20231019,155100,62045065,1588,1588,1588,1588,0
|
|
20231019,155000,62045065,1588,1588,1588,1588,0
|
|
20231019,154900,62045065,1588,1588,1588,1588,0
|
|
20231019,154800,62045065,1588,1588,1588,1588,0
|
|
20231019,154700,62045065,1588,1588,1588,1588,0
|
|
20231019,154600,62045065,1588,1588,1588,1588,0
|
|
20231019,154500,62045065,1588,1588,1588,1588,0
|
|
20231019,154400,62045065,1588,1588,1588,1588,0
|
|
20231019,154300,62045065,1588,1588,1588,1588,1083
|
|
20231019,154200,62045065,1588,1588,1588,1588,0
|
|
20231019,154100,62045065,1588,1588,1588,1588,0
|
|
20231019,154000,62045065,1588,1588,1588,1588,0
|
|
20231019,153900,62045065,1588,1588,1588,1588,0
|
|
20231019,153800,62045065,1588,1588,1588,1588,0
|
|
20231019,153700,62045065,1588,1588,1588,1588,0
|
|
20231019,153600,62045065,1588,1588,1588,1588,0
|
|
20231019,153500,62045065,1588,1588,1588,1588,0
|
|
20231019,153400,62045065,1588,1588,1588,1588,0
|
|
20231019,153300,62045065,1588,1588,1588,1588,0
|
|
20231019,153200,62045065,1588,1588,1588,1588,0
|
|
20231019,153100,62045065,1588,1588,1588,1588,0
|
|
20231019,153000,62045065,1588,1588,1588,1588,1083
|
|
20231019,152900,60325261,1589,1589,1589,1589,0
|
|
20231019,152800,60325261,1589,1589,1589,1589,0
|
|
20231019,152700,60325261,1589,1589,1589,1589,0
|
|
20231019,152600,60325261,1589,1589,1589,1589,0
|
|
20231019,152500,60325261,1589,1589,1589,1589,0
|
|
20231019,152400,60325261,1589,1589,1589,1589,0
|
|
20231019,152300,60325261,1589,1589,1589,1589,0
|
|
20231019,152200,60325261,1589,1589,1589,1589,0
|
|
20231019,152100,60325261,1589,1589,1589,1589,0
|
|
20231019,152000,60325261,1589,1589,1589,1589,0
|
|
20231019,151900,60325261,1589,1589,1589,1589,0
|
|
20231019,151800,60325261,1589,1581,1589,1581,35
|
|
20231019,151700,60269918,1581,1582,1582,1581,445
|
|
20231019,151600,59566256,1582,1582,1582,1582,0
|
|
20231019,151500,59566256,1582,1583,1589,1582,769
|
|
20231019,151400,58348709,1582,1582,1582,1582,0
|
|
20231019,151300,58348709,1582,1582,1582,1582,0
|
|
20231019,151200,58348709,1582,1582,1582,1582,129
|
|
20231019,151100,58144631,1582,1582,1582,1582,0
|
|
20231019,151000,58144631,1582,1582,1582,1582,1
|
|
20231019,150900,58143049,1583,1583,1583,1583,0
|
|
20231019,150800,58143049,1583,1583,1583,1583,100
|
|
20231019,150700,57984749,1584,1584,1584,1584,62
|
|
20231019,150600,57886541,1584,1584,1584,1584,0
|
|
20231019,150500,57886541,1584,1584,1584,1584,0
|
|
20231019,150400,57886541,1584,1584,1584,1584,0
|
|
20231019,150300,57886541,1584,1584,1584,1584,1248
|
|
20231019,150200,55909709,1584,1584,1584,1584,0
|
|
20231019,150100,55909709,1584,1583,1584,1582,857
|
|
20231019,150000,54553221,1584,1584,1584,1584,1511
|
|
20231019,145900,52159797,1591,1591,1591,1591,0
|
|
20231019,145800,52159797,1591,1591,1591,1591,0
|
|
20231019,145700,52159797,1591,1591,1591,1591,0
|
|
20231019,145600,52159797,1591,1591,1591,1591,0
|
|
20231019,145500,52159797,1591,1591,1591,1591,0
|
|
20231019,145400,52159797,1591,1591,1591,1591,0
|
|
20231019,145300,52159797,1591,1591,1591,1591,0
|
|
20231019,145200,52159797,1591,1591,1591,1591,0
|
|
20231019,145100,52159797,1591,1591,1591,1591,0
|
|
20231019,145000,52159797,1591,1591,1591,1591,0
|
|
20231019,144900,52159797,1591,1591,1591,1591,0
|
|
20231019,144800,52159797,1591,1591,1591,1591,0
|
|
20231019,144700,52159797,1591,1591,1591,1591,0
|
|
20231019,144600,52159797,1591,1591,1591,1591,0
|
|
20231019,144500,52159797,1591,1591,1591,1591,0
|
|
20231019,144400,52159797,1591,1591,1591,1591,0
|
|
20231019,144300,52159797,1591,1591,1591,1591,0
|
|
20231019,144200,52159797,1591,1591,1591,1591,0
|
|
20231019,144100,52159797,1591,1591,1591,1591,0
|
|
20231019,144000,52159797,1591,1591,1591,1591,0
|
|
20231019,143900,52159797,1591,1591,1591,1591,0
|
|
20231019,143800,52159797,1591,1591,1591,1591,0
|
|
20231019,143700,52159797,1591,1591,1591,1591,0
|
|
20231019,143600,52159797,1591,1591,1591,1591,0
|
|
20231019,143500,52159797,1591,1591,1591,1591,0
|
|
20231019,143400,52159797,1591,1591,1591,1591,0
|
|
20231019,143300,52159797,1591,1591,1591,1591,0
|
|
20231019,143200,52159797,1591,1591,1591,1591,0
|
|
20231019,143100,52159797,1591,1591,1591,1591,0
|
|
20231019,143000,52159797,1591,1591,1591,1591,0
|
|
20231019,142900,52159797,1591,1591,1591,1591,0
|
|
20231019,142800,52159797,1591,1591,1591,1591,0
|
|
20231019,142700,52159797,1591,1591,1591,1591,0
|
|
20231019,142600,52159797,1591,1591,1591,1591,0
|
|
20231019,142500,52159797,1591,1591,1591,1591,0
|
|
20231019,142400,52159797,1591,1591,1591,1591,0
|
|
20231019,142300,52159797,1591,1591,1591,1591,0
|
|
20231019,142200,52159797,1591,1591,1591,1591,0
|
|
20231019,142100,52159797,1591,1591,1591,1591,0
|
|
20231019,142000,52159797,1591,1591,1591,1591,0
|
|
20231019,141900,52159797,1591,1591,1591,1591,0
|
|
20231019,141800,52159797,1591,1591,1591,1591,0
|
|
20231019,141700,52159797,1591,1591,1591,1591,1
|
|
20231019,141600,52158206,1591,1591,1591,1591,0
|
|
20231019,141500,52158206,1591,1591,1591,1591,0
|
|
20231019,141400,52158206,1591,1591,1591,1591,0
|
|
20231019,141300,52158206,1591,1591,1591,1591,0
|
|
20231019,141200,52158206,1591,1591,1591,1591,0
|
|
20231019,141100,52158206,1591,1591,1591,1591,0
|
|
20231019,141000,52158206,1591,1591,1591,1591,0
|
|
20231019,140900,52158206,1591,1591,1591,1591,0
|
|
20231019,140800,52158206,1591,1591,1591,1591,0
|
|
20231019,140700,52158206,1591,1591,1591,1591,0
|
|
20231019,140600,52158206,1591,1591,1591,1591,0
|
|
20231019,140500,52158206,1591,1591,1591,1591,0
|
|
20231019,140400,52158206,1591,1591,1591,1591,0
|
|
20231019,140300,52158206,1591,1591,1591,1591,0
|
|
20231019,140200,52158206,1591,1591,1591,1591,0
|
|
20231019,140100,52158206,1591,1591,1591,1591,0
|
|
20231019,140000,52158206,1591,1591,1591,1591,12
|
|
20231019,135900,52139114,1584,1584,1584,1584,589
|
|
20231019,135800,51206138,1584,1584,1584,1584,0
|
|
20231019,135700,51206138,1584,1584,1584,1584,0
|
|
20231019,135600,51206138,1584,1584,1584,1584,0
|
|
20231019,135500,51206138,1584,1584,1584,1584,0
|
|
20231019,135400,51206138,1584,1584,1584,1584,93
|
|
20231019,135300,51058826,1584,1584,1584,1584,0
|
|
20231019,135200,51058826,1584,1584,1584,1584,0
|
|
20231019,135100,51058826,1584,1584,1584,1584,0
|
|
20231019,135000,51058826,1584,1584,1584,1584,0
|
|
20231019,134900,51058826,1584,1584,1584,1584,0
|
|
20231019,134800,51058826,1584,1584,1584,1584,0
|
|
20231019,134700,51058826,1584,1584,1584,1584,0
|
|
20231019,134600,51058826,1584,1584,1584,1584,0
|
|
20231019,134500,51058826,1584,1584,1584,1584,0
|
|
20231019,134400,51058826,1584,1584,1584,1584,3200
|
|
20231019,134300,45990026,1592,1592,1592,1592,0
|
|
20231019,134200,45990026,1592,1592,1592,1592,0
|
|
20231019,134100,45990026,1592,1592,1592,1592,0
|
|
20231019,134000,45990026,1592,1593,1593,1592,2
|
|
20231019,133900,45986841,1589,1589,1589,1589,0
|
|
20231019,133800,45986841,1589,1589,1589,1589,52
|
|
20231019,133700,45904213,1584,1584,1584,1584,0
|
|
20231019,133600,45904213,1584,1584,1584,1584,593
|
|
20231019,133500,44964901,1584,1584,1584,1584,0
|
|
20231019,133400,44964901,1584,1584,1584,1584,0
|
|
20231019,133300,44964901,1584,1584,1584,1584,0
|
|
20231019,133200,44964901,1584,1584,1584,1584,0
|
|
20231019,133100,44964901,1584,1584,1584,1584,0
|
|
20231019,133000,44964901,1584,1585,1585,1584,52
|
|
20231019,132900,44882482,1585,1585,1585,1585,0
|
|
20231019,132800,44882482,1585,1585,1585,1585,0
|
|
20231019,132700,44882482,1585,1585,1585,1585,49
|
|
20231019,132600,44804817,1585,1594,1594,1585,201
|
|
20231019,132500,44486223,1599,1599,1599,1599,0
|
|
20231019,132400,44486223,1599,1599,1599,1599,0
|
|
20231019,132300,44486223,1599,1599,1599,1599,0
|
|
20231019,132200,44486223,1599,1599,1599,1599,0
|
|
20231019,132100,44486223,1599,1599,1599,1599,0
|
|
20231019,132000,44486223,1599,1599,1599,1599,0
|
|
20231019,131900,44486223,1599,1599,1599,1599,0
|
|
20231019,131800,44486223,1599,1599,1599,1599,0
|
|
20231019,131700,44486223,1599,1599,1599,1599,0
|
|
20231019,131600,44486223,1599,1599,1599,1599,0
|
|
20231019,131500,44486223,1599,1599,1599,1599,0
|
|
20231019,131400,44486223,1599,1599,1599,1599,0
|
|
20231019,131300,44486223,1599,1599,1599,1599,0
|
|
20231019,131200,44486223,1599,1599,1599,1599,0
|
|
20231019,131100,44486223,1599,1599,1599,1599,0
|
|
20231019,131000,44486223,1599,1599,1599,1599,0
|
|
20231019,130900,44486223,1599,1599,1599,1599,0
|
|
20231019,130800,44486223,1599,1599,1599,1599,0
|
|
20231019,130700,44486223,1599,1599,1599,1599,0
|
|
20231019,130600,44486223,1599,1599,1599,1599,0
|
|
20231019,130500,44486223,1599,1599,1599,1599,0
|
|
20231019,130400,44486223,1599,1599,1599,1599,0
|
|
20231019,130300,44486223,1599,1599,1599,1599,0
|
|
20231019,130200,44486223,1599,1599,1599,1599,0
|
|
20231019,130100,44486223,1599,1599,1599,1599,0
|
|
20231019,130000,44486223,1599,1599,1599,1599,0
|
|
20231019,125900,44486223,1599,1599,1599,1599,2
|
|
20231019,125800,44483025,1581,1581,1581,1581,0
|
|
20231019,125700,44483025,1581,1587,1587,1581,3549
|
|
20231019,125600,38858697,1587,1587,1587,1587,0
|
|
20231019,125500,38858697,1587,1587,1587,1587,1
|
|
20231019,125400,38857110,1587,1587,1587,1587,250
|
|
20231019,125300,38460360,1587,1587,1587,1587,0
|
|
20231019,125200,38460360,1587,1589,1589,1587,1226
|
|
20231019,125100,36513857,1599,1599,1599,1599,0
|
|
20231019,125000,36513857,1599,1599,1599,1599,0
|
|
20231019,124900,36513857,1599,1599,1599,1599,0
|
|
20231019,124800,36513857,1599,1599,1599,1599,0
|
|
20231019,124700,36513857,1599,1599,1599,1599,0
|
|
20231019,124600,36513857,1599,1599,1599,1599,0
|
|
20231019,124500,36513857,1599,1599,1599,1599,0
|
|
20231019,124400,36513857,1599,1599,1599,1599,0
|
|
20231019,124300,36513857,1599,1599,1599,1599,0
|
|
20231019,124200,36513857,1599,1599,1599,1599,0
|
|
20231019,124100,36513857,1599,1599,1599,1599,0
|
|
20231019,124000,36513857,1599,1599,1599,1599,0
|
|
20231019,123900,36513857,1599,1599,1599,1599,0
|
|
20231019,123800,36513857,1599,1599,1599,1599,0
|
|
20231019,123700,36513857,1599,1599,1599,1599,0
|
|
20231019,123600,36513857,1599,1599,1599,1599,1
|
|
20231019,123500,36512258,1600,1600,1600,1600,0
|
|
20231019,123400,36512258,1600,1600,1600,1600,0
|
|
20231019,123300,36512258,1600,1600,1600,1600,0
|
|
20231019,123200,36512258,1600,1600,1600,1600,0
|
|
20231019,123100,36512258,1600,1600,1600,1600,0
|
|
20231019,123000,36512258,1600,1600,1600,1600,0
|
|
20231019,122900,36512258,1600,1600,1600,1600,0
|
|
20231019,122800,36512258,1600,1600,1600,1600,0
|
|
20231019,122700,36512258,1600,1600,1600,1600,0
|
|
20231019,122600,36512258,1600,1600,1600,1600,0
|
|
20231019,122500,36512258,1600,1600,1600,1600,0
|
|
20231019,122400,36512258,1600,1600,1600,1600,0
|
|
20231019,122300,36512258,1600,1600,1600,1600,0
|
|
20231019,122200,36512258,1600,1600,1600,1600,0
|
|
20231019,122100,36512258,1600,1600,1600,1600,0
|
|
20231019,122000,36512258,1600,1600,1600,1600,0
|
|
20231019,121900,36512258,1600,1600,1600,1600,0
|
|
20231019,121800,36512258,1600,1600,1600,1600,0
|
|
20231019,121700,36512258,1600,1600,1600,1600,0
|
|
20231019,121600,36512258,1600,1600,1600,1600,0
|
|
20231019,121500,36512258,1600,1600,1600,1600,0
|
|
20231019,121400,36512258,1600,1600,1600,1600,0
|
|
20231019,121300,36512258,1600,1600,1600,1600,0
|
|
20231019,121200,36512258,1600,1600,1600,1600,0
|
|
20231019,121100,36512258,1600,1600,1600,1600,0
|
|
20231019,121000,36512258,1600,1600,1600,1600,0
|
|
20231019,120900,36512258,1600,1600,1600,1600,0
|
|
20231019,120800,36512258,1600,1600,1600,1600,0
|
|
20231019,120700,36512258,1600,1600,1600,1600,0
|
|
20231019,120600,36512258,1600,1600,1600,1600,0
|
|
20231019,120500,36512258,1600,1600,1600,1600,0
|
|
20231019,120400,36512258,1600,1600,1600,1600,0
|
|
20231019,120300,36512258,1600,1590,1600,1590,1000
|
|
20231019,120200,34912278,1590,1590,1590,1590,0
|
|
20231019,120100,34912278,1590,1590,1590,1590,0
|
|
20231019,120000,34912278,1590,1590,1590,1590,0
|
|
20231019,115900,34912278,1590,1590,1590,1590,0
|
|
20231019,115800,34912278,1590,1590,1590,1590,52
|
|
20231019,115700,34829598,1599,1599,1599,1599,8
|
|
20231019,115600,34816806,1590,1590,1590,1590,0
|
|
20231019,115500,34816806,1590,1590,1590,1590,0
|
|
20231019,115400,34816806,1590,1590,1590,1590,0
|
|
20231019,115300,34816806,1590,1590,1590,1590,0
|
|
20231019,115200,34816806,1590,1590,1590,1590,0
|
|
20231019,115100,34816806,1590,1590,1590,1590,0
|
|
20231019,115000,34816806,1590,1590,1590,1590,0
|
|
20231019,114900,34816806,1590,1590,1590,1590,0
|
|
20231019,114800,34816806,1590,1590,1590,1590,0
|
|
20231019,114700,34816806,1590,1590,1590,1590,0
|
|
20231019,114600,34816806,1590,1590,1590,1590,0
|
|
20231019,114500,34816806,1590,1590,1590,1590,298
|
|
20231019,114400,34342986,1590,1590,1590,1590,0
|
|
20231019,114300,34342986,1590,1590,1590,1590,0
|
|
20231019,114200,34342986,1590,1590,1590,1590,4
|
|
20231019,114100,34336626,1590,1590,1590,1590,0
|
|
20231019,114000,34336626,1590,1590,1590,1590,0
|
|
20231019,113900,34336626,1590,1591,1591,1590,1698
|
|
20231019,113800,31636305,1591,1591,1591,1591,0
|
|
20231019,113700,31636305,1591,1591,1591,1591,0
|
|
20231019,113600,31636305,1591,1591,1591,1591,0
|
|
20231019,113500,31636305,1591,1591,1591,1591,0
|
|
20231019,113400,31636305,1591,1600,1600,1590,2000
|
|
20231019,113300,28448391,1601,1601,1601,1601,0
|
|
20231019,113200,28448391,1601,1601,1601,1601,0
|
|
20231019,113100,28448391,1601,1601,1601,1601,0
|
|
20231019,113000,28448391,1601,1601,1601,1601,0
|
|
20231019,112900,28448391,1601,1601,1601,1601,676
|
|
20231019,112800,27366115,1601,1601,1601,1601,0
|
|
20231019,112700,27366115,1601,1601,1601,1601,1535
|
|
20231019,112600,24908580,1602,1602,1602,1602,0
|
|
20231019,112500,24908580,1602,1602,1602,1602,0
|
|
20231019,112400,24908580,1602,1603,1603,1602,331
|
|
20231019,112300,24378317,1603,1603,1603,1603,26
|
|
20231019,112200,24336639,1603,1603,1603,1603,0
|
|
20231019,112100,24336639,1603,1605,1605,1603,762
|
|
20231019,112000,23114792,1605,1605,1605,1605,0
|
|
20231019,111900,23114792,1605,1605,1605,1605,0
|
|
20231019,111800,23114792,1605,1605,1605,1605,0
|
|
20231019,111700,23114792,1605,1606,1606,1605,1000
|
|
20231019,111600,21509763,1605,1605,1605,1605,0
|
|
20231019,111500,21509763,1605,1605,1605,1605,0
|
|
20231019,111400,21509763,1605,1605,1605,1605,0
|
|
20231019,111300,21509763,1605,1605,1605,1605,0
|
|
20231019,111200,21509763,1605,1605,1605,1605,0
|
|
20231019,111100,21509763,1605,1605,1605,1605,0
|
|
20231019,111000,21509763,1605,1605,1605,1605,0
|
|
20231019,110900,21509763,1605,1605,1605,1605,0
|
|
20231019,110800,21509763,1605,1605,1605,1605,0
|
|
20231019,110700,21509763,1605,1605,1605,1605,0
|
|
20231019,110600,21509763,1605,1605,1605,1605,0
|
|
20231019,110500,21509763,1605,1605,1605,1605,0
|
|
20231019,110400,21509763,1605,1605,1605,1605,0
|
|
20231019,110300,21509763,1605,1605,1605,1605,0
|
|
20231019,110200,21509763,1605,1605,1605,1605,0
|
|
20231019,110100,21509763,1605,1605,1605,1605,0
|
|
20231019,110000,21509763,1605,1605,1605,1605,0
|
|
20231019,105900,21509763,1605,1605,1605,1605,0
|
|
20231019,105800,21509763,1605,1605,1605,1605,0
|
|
20231019,105700,21509763,1605,1605,1605,1605,0
|
|
20231019,105600,21509763,1605,1605,1605,1605,0
|
|
20231019,105500,21509763,1605,1605,1605,1605,0
|
|
20231019,105400,21509763,1605,1605,1605,1605,0
|
|
20231019,105300,21509763,1605,1605,1605,1605,0
|
|
20231019,105200,21509763,1605,1605,1605,1605,65
|
|
20231019,105100,21405438,1605,1605,1605,1605,0
|
|
20231019,105000,21405438,1605,1604,1605,1604,1559
|
|
20231019,104900,18903246,1604,1604,1604,1604,73
|
|
20231019,104800,18786154,1604,1612,1612,1604,1932
|
|
20231019,104700,15681341,1612,1612,1612,1612,80
|
|
20231019,104600,15552381,1613,1613,1613,1613,0
|
|
20231019,104500,15552381,1613,1613,1613,1613,0
|
|
20231019,104400,15552381,1613,1607,1613,1607,1901
|
|
20231019,104300,12497468,1607,1607,1607,1607,0
|
|
20231019,104200,12497468,1607,1607,1607,1607,320
|
|
20231019,104100,11983228,1607,1607,1607,1607,0
|
|
20231019,104000,11983228,1607,1607,1607,1607,0
|
|
20231019,103900,11983228,1607,1607,1607,1607,30
|
|
20231019,103800,11935018,1607,1607,1607,1607,0
|
|
20231019,103700,11935018,1607,1607,1607,1607,0
|
|
20231019,103600,11935018,1607,1607,1607,1607,0
|
|
20231019,103500,11935018,1607,1607,1607,1607,150
|
|
20231019,103400,11693968,1614,1614,1614,1614,0
|
|
20231019,103300,11693968,1614,1614,1614,1614,0
|
|
20231019,103200,11693968,1614,1614,1614,1614,0
|
|
20231019,103100,11693968,1614,1614,1614,1614,0
|
|
20231019,103000,11693968,1614,1614,1614,1614,3
|
|
20231019,102900,11689126,1614,1614,1614,1614,0
|
|
20231019,102800,11689126,1614,1614,1614,1614,0
|
|
20231019,102700,11689126,1614,1614,1614,1614,0
|
|
20231019,102600,11689126,1614,1614,1614,1614,1
|
|
20231019,102500,11687512,1614,1614,1614,1614,2
|
|
20231019,102400,11684284,1607,1607,1607,1607,0
|
|
20231019,102300,11684284,1607,1607,1607,1607,0
|
|
20231019,102200,11684284,1607,1607,1607,1607,0
|
|
20231019,102100,11684284,1607,1607,1607,1607,0
|
|
20231019,102000,11684284,1607,1607,1607,1607,0
|
|
20231019,101900,11684284,1607,1607,1607,1607,0
|
|
20231019,101800,11684284,1607,1607,1607,1607,0
|
|
20231019,101700,11684284,1607,1607,1607,1607,0
|
|
20231019,101600,11684284,1607,1607,1607,1607,0
|
|
20231019,101500,11684284,1607,1607,1607,1607,0
|
|
20231019,101400,11684284,1607,1607,1607,1607,150
|
|
20231019,101300,11443234,1607,1614,1614,1607,286
|
|
20231019,101200,10983596,1608,1608,1608,1608,0
|
|
20231019,101100,10983596,1608,1608,1608,1608,0
|
|
20231019,101000,10983596,1608,1608,1608,1608,0
|
|
20231019,100900,10983596,1608,1608,1608,1608,0
|
|
20231019,100800,10983596,1608,1608,1608,1608,0
|
|
20231019,100700,10983596,1608,1608,1608,1608,78
|
|
20231019,100600,10858172,1608,1608,1608,1608,200
|
|
20231019,100500,10536572,1608,1608,1608,1608,0
|
|
20231019,100400,10536572,1608,1608,1608,1608,948
|
|
20231019,100300,9012188,1608,1608,1608,1608,0
|
|
20231019,100200,9012188,1608,1608,1608,1608,0
|
|
20231019,100100,9012188,1608,1608,1608,1608,54
|
|
20231019,100000,8925356,1615,1615,1615,1615,0
|
|
20231019,095900,8925356,1615,1615,1615,1615,0
|
|
20231019,095800,8925356,1615,1615,1615,1615,0
|
|
20231019,095700,8925356,1615,1615,1615,1615,0
|
|
20231019,095600,8925356,1615,1615,1615,1615,1
|
|
20231019,095500,8923741,1607,1607,1607,1607,0
|
|
20231019,095400,8923741,1607,1607,1607,1607,45
|
|
20231019,095300,8851426,1615,1615,1615,1615,0
|
|
20231019,095200,8851426,1615,1615,1615,1615,0
|
|
20231019,095100,8851426,1615,1615,1615,1615,0
|
|
20231019,095000,8851426,1615,1615,1615,1615,0
|
|
20231019,094900,8851426,1615,1615,1615,1615,0
|
|
20231019,094800,8851426,1615,1615,1615,1615,0
|
|
20231019,094700,8851426,1615,1615,1615,1615,0
|
|
20231019,094600,8851426,1615,1615,1615,1615,0
|
|
20231019,094500,8851426,1615,1615,1615,1615,0
|
|
20231019,094400,8851426,1615,1615,1615,1615,1
|
|
20231019,094300,8849811,1607,1607,1607,1607,0
|
|
20231019,094200,8849811,1607,1609,1609,1607,1600
|
|
20231019,094100,6278089,1615,1615,1615,1615,0
|
|
20231019,094000,6278089,1615,1610,1615,1610,2000
|
|
20231019,093900,3048967,1612,1612,1612,1612,0
|
|
20231019,093800,3048967,1612,1612,1612,1612,0
|
|
20231019,093700,3048967,1612,1612,1612,1612,0
|
|
20231019,093600,3048967,1612,1612,1612,1612,0
|
|
20231019,093500,3048967,1612,1612,1612,1612,0
|
|
20231019,093400,3048967,1612,1612,1612,1612,0
|
|
20231019,093300,3048967,1612,1612,1612,1612,0
|
|
20231019,093200,3048967,1612,1612,1612,1612,1
|
|
20231019,093100,3047355,1608,1608,1608,1608,0
|
|
20231019,093000,3047355,1608,1608,1608,1608,0
|
|
20231019,092900,3047355,1608,1608,1608,1608,0
|
|
20231019,092800,3047355,1608,1608,1608,1608,0
|
|
20231019,092700,3047355,1608,1608,1608,1608,0
|
|
20231019,092600,3047355,1608,1608,1608,1608,0
|
|
20231019,092500,3047355,1608,1611,1611,1608,14
|
|
20231019,092400,3024822,1612,1612,1612,1612,0
|
|
20231019,092300,3024822,1612,1613,1613,1612,16
|
|
20231019,092200,2999017,1613,1619,1619,1613,22
|
|
20231019,092100,2963467,1620,1623,1635,1620,96
|
|
20231019,092000,2807326,1625,1616,1625,1616,43
|
|
20231019,091900,2737637,1613,1613,1613,1613,1
|
|
20231019,091800,2736024,1613,1613,1613,1613,0
|
|
20231019,091700,2736024,1613,1613,1613,1613,0
|
|
20231019,091600,2736024,1613,1613,1613,1613,1
|
|
20231019,091500,2734411,1614,1614,1614,1614,1
|
|
20231019,091400,2732797,1605,1605,1605,1605,350
|
|
20231019,091300,2171047,1605,1605,1605,1605,0
|
|
20231019,091200,2171047,1605,1605,1605,1605,0
|
|
20231019,091100,2171047,1605,1605,1605,1605,0
|
|
20231019,091000,2171047,1605,1605,1605,1605,0
|
|
20231019,090900,2171047,1605,1609,1609,1605,178
|
|
20231019,090800,1885223,1610,1610,1610,1610,213
|
|
20231019,090700,1542293,1611,1611,1611,1611,14
|
|
20231019,090600,1519739,1612,1614,1614,1612,17
|
|
20231019,090500,1492324,1615,1617,1617,1615,107
|
|
20231019,090400,1319514,1629,1629,1629,1629,0
|
|
20231019,090300,1319514,1629,1629,1629,1629,0
|
|
20231019,090200,1319514,1629,1629,1629,1629,0
|
|
20231019,090100,1319514,1629,1625,1629,1617,207
|
|
20231019,090000,984352,1619,1619,1619,1619,608
|