626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,192300,47883295,1508,1508,1508,1508,744
|
|
20231030,192200,47883295,1508,1508,1508,1508,0
|
|
20231030,192100,47883295,1508,1508,1508,1508,0
|
|
20231030,192000,47883295,1508,1508,1508,1508,0
|
|
20231030,191900,47883295,1508,1508,1508,1508,0
|
|
20231030,191800,47883295,1508,1508,1508,1508,0
|
|
20231030,191700,47883295,1508,1508,1508,1508,0
|
|
20231030,191600,47883295,1508,1508,1508,1508,0
|
|
20231030,191500,47883295,1508,1508,1508,1508,0
|
|
20231030,191400,47883295,1508,1508,1508,1508,0
|
|
20231030,191300,47883295,1508,1508,1508,1508,0
|
|
20231030,191200,47883295,1508,1508,1508,1508,0
|
|
20231030,191100,47883295,1508,1508,1508,1508,0
|
|
20231030,191000,47883295,1508,1508,1508,1508,0
|
|
20231030,190900,47883295,1508,1508,1508,1508,0
|
|
20231030,190800,47883295,1508,1508,1508,1508,0
|
|
20231030,190700,47883295,1508,1508,1508,1508,0
|
|
20231030,190600,47883295,1508,1508,1508,1508,0
|
|
20231030,190500,47883295,1508,1508,1508,1508,0
|
|
20231030,190400,47883295,1508,1508,1508,1508,0
|
|
20231030,190300,47883295,1508,1508,1508,1508,0
|
|
20231030,190200,47883295,1508,1508,1508,1508,0
|
|
20231030,190100,47883295,1508,1508,1508,1508,0
|
|
20231030,190000,47883295,1508,1508,1508,1508,0
|
|
20231030,185900,47883295,1508,1508,1508,1508,0
|
|
20231030,185800,47883295,1508,1508,1508,1508,0
|
|
20231030,185700,47883295,1508,1508,1508,1508,0
|
|
20231030,185600,47883295,1508,1508,1508,1508,0
|
|
20231030,185500,47883295,1508,1508,1508,1508,0
|
|
20231030,185400,47883295,1508,1508,1508,1508,0
|
|
20231030,185300,47883295,1508,1508,1508,1508,744
|
|
20231030,185200,47883295,1508,1508,1508,1508,0
|
|
20231030,185100,47883295,1508,1508,1508,1508,0
|
|
20231030,185000,47883295,1508,1508,1508,1508,0
|
|
20231030,184900,47883295,1508,1508,1508,1508,0
|
|
20231030,184800,47883295,1508,1508,1508,1508,0
|
|
20231030,184700,47883295,1508,1508,1508,1508,0
|
|
20231030,184600,47883295,1508,1508,1508,1508,0
|
|
20231030,184500,47883295,1508,1508,1508,1508,0
|
|
20231030,184400,47883295,1508,1508,1508,1508,0
|
|
20231030,184300,47883295,1508,1508,1508,1508,0
|
|
20231030,184200,47883295,1508,1508,1508,1508,0
|
|
20231030,184100,47883295,1508,1508,1508,1508,0
|
|
20231030,184000,47883295,1508,1508,1508,1508,0
|
|
20231030,183900,47883295,1508,1508,1508,1508,0
|
|
20231030,183800,47883295,1508,1508,1508,1508,0
|
|
20231030,183700,47883295,1508,1508,1508,1508,0
|
|
20231030,183600,47883295,1508,1508,1508,1508,0
|
|
20231030,183500,47883295,1508,1508,1508,1508,0
|
|
20231030,183400,47883295,1508,1508,1508,1508,0
|
|
20231030,183300,47883295,1508,1508,1508,1508,0
|
|
20231030,183200,47883295,1508,1508,1508,1508,0
|
|
20231030,183100,47883295,1508,1508,1508,1508,0
|
|
20231030,183000,47883295,1508,1508,1508,1508,0
|
|
20231030,182900,47883295,1508,1508,1508,1508,0
|
|
20231030,182800,47883295,1508,1508,1508,1508,0
|
|
20231030,182700,47883295,1508,1508,1508,1508,0
|
|
20231030,182600,47883295,1508,1508,1508,1508,0
|
|
20231030,182500,47883295,1508,1508,1508,1508,0
|
|
20231030,182400,47883295,1508,1508,1508,1508,0
|
|
20231030,182300,47883295,1508,1508,1508,1508,744
|
|
20231030,182200,47883295,1508,1508,1508,1508,0
|
|
20231030,182100,47883295,1508,1508,1508,1508,0
|
|
20231030,182000,47883295,1508,1508,1508,1508,0
|
|
20231030,181900,47883295,1508,1508,1508,1508,0
|
|
20231030,181800,47883295,1508,1508,1508,1508,0
|
|
20231030,181700,47883295,1508,1508,1508,1508,0
|
|
20231030,181600,47883295,1508,1508,1508,1508,0
|
|
20231030,181500,47883295,1508,1508,1508,1508,0
|
|
20231030,181400,47883295,1508,1508,1508,1508,0
|
|
20231030,181300,47883295,1508,1508,1508,1508,0
|
|
20231030,181200,47883295,1508,1508,1508,1508,0
|
|
20231030,181100,47883295,1508,1508,1508,1508,0
|
|
20231030,181000,47883295,1508,1508,1508,1508,0
|
|
20231030,180900,47883295,1508,1508,1508,1508,0
|
|
20231030,180800,47883295,1508,1508,1508,1508,0
|
|
20231030,180700,47883295,1508,1508,1508,1508,0
|
|
20231030,180600,47883295,1508,1508,1508,1508,0
|
|
20231030,180500,47883295,1508,1508,1508,1508,0
|
|
20231030,180400,47883295,1508,1508,1508,1508,0
|
|
20231030,180300,47883295,1508,1508,1508,1508,0
|
|
20231030,180200,47883295,1508,1508,1508,1508,0
|
|
20231030,180100,47883295,1508,1508,1508,1508,0
|
|
20231030,180000,47883295,1508,1508,1508,1508,0
|
|
20231030,175900,47883295,1508,1508,1508,1508,0
|
|
20231030,175800,47883295,1508,1508,1508,1508,0
|
|
20231030,175700,47883295,1508,1508,1508,1508,0
|
|
20231030,175600,47883295,1508,1508,1508,1508,0
|
|
20231030,175500,47883295,1508,1508,1508,1508,0
|
|
20231030,175400,47883295,1508,1508,1508,1508,0
|
|
20231030,175300,47883295,1508,1508,1508,1508,744
|
|
20231030,175200,47883295,1508,1508,1508,1508,0
|
|
20231030,175100,47883295,1508,1508,1508,1508,0
|
|
20231030,175000,47883295,1508,1508,1508,1508,0
|
|
20231030,174900,47883295,1508,1508,1508,1508,0
|
|
20231030,174800,47883295,1508,1508,1508,1508,0
|
|
20231030,174700,47883295,1508,1508,1508,1508,0
|
|
20231030,174600,47883295,1508,1508,1508,1508,0
|
|
20231030,174500,47883295,1508,1508,1508,1508,0
|
|
20231030,174400,47883295,1508,1508,1508,1508,0
|
|
20231030,174300,47883295,1508,1508,1508,1508,0
|
|
20231030,174200,47883295,1508,1508,1508,1508,0
|
|
20231030,174100,47883295,1508,1508,1508,1508,0
|
|
20231030,174000,47883295,1508,1508,1508,1508,0
|
|
20231030,173900,47883295,1508,1508,1508,1508,0
|
|
20231030,173800,47883295,1508,1508,1508,1508,0
|
|
20231030,173700,47883295,1508,1508,1508,1508,0
|
|
20231030,173600,47883295,1508,1508,1508,1508,0
|
|
20231030,173500,47883295,1508,1508,1508,1508,0
|
|
20231030,173400,47883295,1508,1508,1508,1508,0
|
|
20231030,173300,47883295,1508,1508,1508,1508,0
|
|
20231030,173200,47883295,1508,1508,1508,1508,0
|
|
20231030,173100,47883295,1508,1508,1508,1508,0
|
|
20231030,173000,47883295,1508,1508,1508,1508,0
|
|
20231030,172900,47883295,1508,1508,1508,1508,0
|
|
20231030,172800,47883295,1508,1508,1508,1508,0
|
|
20231030,172700,47883295,1508,1508,1508,1508,0
|
|
20231030,172600,47883295,1508,1508,1508,1508,0
|
|
20231030,172500,47883295,1508,1508,1508,1508,0
|
|
20231030,172400,47883295,1508,1508,1508,1508,0
|
|
20231030,172300,47883295,1508,1508,1508,1508,744
|
|
20231030,172200,47883295,1508,1508,1508,1508,0
|
|
20231030,172100,47883295,1508,1508,1508,1508,0
|
|
20231030,172000,47883295,1508,1508,1508,1508,0
|
|
20231030,171900,47883295,1508,1508,1508,1508,0
|
|
20231030,171800,47883295,1508,1508,1508,1508,0
|
|
20231030,171700,47883295,1508,1508,1508,1508,0
|
|
20231030,171600,47883295,1508,1508,1508,1508,0
|
|
20231030,171500,47883295,1508,1508,1508,1508,0
|
|
20231030,171400,47883295,1508,1508,1508,1508,0
|
|
20231030,171300,47883295,1508,1508,1508,1508,0
|
|
20231030,171200,47883295,1508,1508,1508,1508,0
|
|
20231030,171100,47883295,1508,1508,1508,1508,0
|
|
20231030,171000,47883295,1508,1508,1508,1508,0
|
|
20231030,170900,47883295,1508,1508,1508,1508,0
|
|
20231030,170800,47883295,1508,1508,1508,1508,0
|
|
20231030,170700,47883295,1508,1508,1508,1508,0
|
|
20231030,170600,47883295,1508,1508,1508,1508,0
|
|
20231030,170500,47883295,1508,1508,1508,1508,0
|
|
20231030,170400,47883295,1508,1508,1508,1508,0
|
|
20231030,170300,47883295,1508,1508,1508,1508,0
|
|
20231030,170200,47883295,1508,1508,1508,1508,0
|
|
20231030,170100,47883295,1508,1508,1508,1508,0
|
|
20231030,170000,47883295,1508,1508,1508,1508,0
|
|
20231030,165900,47883295,1508,1508,1508,1508,0
|
|
20231030,165800,47883295,1508,1508,1508,1508,0
|
|
20231030,165700,47883295,1508,1508,1508,1508,0
|
|
20231030,165600,47883295,1508,1508,1508,1508,0
|
|
20231030,165500,47883295,1508,1508,1508,1508,0
|
|
20231030,165400,47883295,1508,1508,1508,1508,0
|
|
20231030,165300,47883295,1508,1508,1508,1508,744
|
|
20231030,165200,47883295,1508,1508,1508,1508,0
|
|
20231030,165100,47883295,1508,1508,1508,1508,0
|
|
20231030,165000,47883295,1508,1508,1508,1508,0
|
|
20231030,164900,47883295,1508,1508,1508,1508,0
|
|
20231030,164800,47883295,1508,1508,1508,1508,0
|
|
20231030,164700,47883295,1508,1508,1508,1508,0
|
|
20231030,164600,47883295,1508,1508,1508,1508,0
|
|
20231030,164500,47883295,1508,1508,1508,1508,0
|
|
20231030,164400,47883295,1508,1508,1508,1508,0
|
|
20231030,164300,47883295,1508,1508,1508,1508,0
|
|
20231030,164200,47883295,1508,1508,1508,1508,0
|
|
20231030,164100,47883295,1508,1508,1508,1508,0
|
|
20231030,164000,47883295,1508,1508,1508,1508,0
|
|
20231030,163900,47883295,1508,1508,1508,1508,0
|
|
20231030,163800,47883295,1508,1508,1508,1508,0
|
|
20231030,163700,47883295,1508,1508,1508,1508,0
|
|
20231030,163600,47883295,1508,1508,1508,1508,0
|
|
20231030,163500,47883295,1508,1508,1508,1508,0
|
|
20231030,163400,47883295,1508,1508,1508,1508,0
|
|
20231030,163300,47883295,1508,1508,1508,1508,0
|
|
20231030,163200,47883295,1508,1508,1508,1508,0
|
|
20231030,163100,47883295,1508,1508,1508,1508,0
|
|
20231030,163000,47883295,1508,1508,1508,1508,0
|
|
20231030,162900,47883295,1508,1508,1508,1508,0
|
|
20231030,162800,47883295,1508,1508,1508,1508,0
|
|
20231030,162700,47883295,1508,1508,1508,1508,0
|
|
20231030,162600,47883295,1508,1508,1508,1508,0
|
|
20231030,162500,47883295,1508,1508,1508,1508,0
|
|
20231030,162400,47883295,1508,1508,1508,1508,0
|
|
20231030,162300,47883295,1508,1508,1508,1508,744
|
|
20231030,162200,47883295,1508,1508,1508,1508,0
|
|
20231030,162100,47883295,1508,1508,1508,1508,0
|
|
20231030,162000,47883295,1508,1508,1508,1508,0
|
|
20231030,161900,47883295,1508,1508,1508,1508,0
|
|
20231030,161800,47883295,1508,1508,1508,1508,0
|
|
20231030,161700,47883295,1508,1508,1508,1508,0
|
|
20231030,161600,47883295,1508,1508,1508,1508,0
|
|
20231030,161500,47883295,1508,1508,1508,1508,0
|
|
20231030,161400,47883295,1508,1508,1508,1508,0
|
|
20231030,161300,47883295,1508,1508,1508,1508,0
|
|
20231030,161200,47883295,1508,1508,1508,1508,0
|
|
20231030,161100,47883295,1508,1508,1508,1508,0
|
|
20231030,161000,47883295,1508,1508,1508,1508,0
|
|
20231030,160900,47883295,1508,1508,1508,1508,0
|
|
20231030,160800,47883295,1508,1508,1508,1508,0
|
|
20231030,160700,47883295,1508,1508,1508,1508,0
|
|
20231030,160600,47883295,1508,1508,1508,1508,0
|
|
20231030,160500,47883295,1508,1508,1508,1508,0
|
|
20231030,160400,47883295,1508,1508,1508,1508,0
|
|
20231030,160300,47883295,1508,1508,1508,1508,0
|
|
20231030,160200,47883295,1508,1508,1508,1508,0
|
|
20231030,160100,47883295,1508,1508,1508,1508,0
|
|
20231030,160000,47883295,1508,1508,1508,1508,0
|
|
20231030,155900,47883295,1508,1508,1508,1508,0
|
|
20231030,155800,47883295,1508,1508,1508,1508,0
|
|
20231030,155700,47883295,1508,1508,1508,1508,0
|
|
20231030,155600,47883295,1508,1508,1508,1508,0
|
|
20231030,155500,47883295,1508,1508,1508,1508,0
|
|
20231030,155400,47883295,1508,1508,1508,1508,0
|
|
20231030,155300,47883295,1508,1508,1508,1508,744
|
|
20231030,155200,47883295,1508,1508,1508,1508,0
|
|
20231030,155100,47883295,1508,1508,1508,1508,0
|
|
20231030,155000,47883295,1508,1508,1508,1508,0
|
|
20231030,154900,47883295,1508,1508,1508,1508,0
|
|
20231030,154800,47883295,1508,1508,1508,1508,0
|
|
20231030,154700,47883295,1508,1508,1508,1508,0
|
|
20231030,154600,47883295,1508,1508,1508,1508,0
|
|
20231030,154500,47883295,1508,1508,1508,1508,0
|
|
20231030,154400,47883295,1508,1508,1508,1508,0
|
|
20231030,154300,47883295,1508,1508,1508,1508,0
|
|
20231030,154200,47883295,1508,1508,1508,1508,0
|
|
20231030,154100,47883295,1508,1508,1508,1508,0
|
|
20231030,154000,47883295,1508,1508,1508,1508,0
|
|
20231030,153900,47883295,1508,1508,1508,1508,0
|
|
20231030,153800,47883295,1508,1508,1508,1508,0
|
|
20231030,153700,47883295,1508,1508,1508,1508,0
|
|
20231030,153600,47883295,1508,1508,1508,1508,0
|
|
20231030,153500,47883295,1508,1508,1508,1508,0
|
|
20231030,153400,47883295,1508,1508,1508,1508,0
|
|
20231030,153300,47883295,1508,1508,1508,1508,0
|
|
20231030,153200,47883295,1508,1508,1508,1508,0
|
|
20231030,153100,47883295,1508,1508,1508,1508,0
|
|
20231030,153000,47883295,1508,1508,1508,1508,744
|
|
20231030,152900,46761343,1507,1507,1507,1507,0
|
|
20231030,152800,46761343,1507,1507,1507,1507,0
|
|
20231030,152700,46761343,1507,1507,1507,1507,0
|
|
20231030,152600,46761343,1507,1507,1507,1507,0
|
|
20231030,152500,46761343,1507,1507,1507,1507,0
|
|
20231030,152400,46761343,1507,1507,1507,1507,0
|
|
20231030,152300,46761343,1507,1507,1507,1507,0
|
|
20231030,152200,46761343,1507,1507,1507,1507,0
|
|
20231030,152100,46761343,1507,1507,1507,1507,0
|
|
20231030,152000,46761343,1507,1507,1507,1507,0
|
|
20231030,151900,46761343,1507,1507,1507,1507,0
|
|
20231030,151800,46761343,1507,1507,1507,1507,0
|
|
20231030,151700,46761343,1507,1507,1507,1507,0
|
|
20231030,151600,46761343,1507,1507,1507,1507,1
|
|
20231030,151500,46759836,1502,1502,1502,1502,0
|
|
20231030,151400,46759836,1502,1502,1502,1502,0
|
|
20231030,151300,46759836,1502,1502,1502,1502,0
|
|
20231030,151200,46759836,1502,1502,1502,1502,0
|
|
20231030,151100,46759836,1502,1505,1505,1502,134
|
|
20231030,151000,46558534,1505,1505,1505,1505,1
|
|
20231030,150900,46557029,1507,1507,1507,1507,0
|
|
20231030,150800,46557029,1507,1507,1507,1507,0
|
|
20231030,150700,46557029,1507,1507,1507,1507,0
|
|
20231030,150600,46557029,1507,1507,1507,1507,0
|
|
20231030,150500,46557029,1507,1507,1507,1507,0
|
|
20231030,150400,46557029,1507,1507,1507,1507,0
|
|
20231030,150300,46557029,1507,1507,1507,1507,0
|
|
20231030,150200,46557029,1507,1507,1507,1507,3
|
|
20231030,150100,46552508,1506,1506,1506,1506,0
|
|
20231030,150000,46552508,1506,1506,1506,1506,124
|
|
20231030,145900,46365764,1506,1506,1506,1506,0
|
|
20231030,145800,46365764,1506,1506,1506,1506,0
|
|
20231030,145700,46365764,1506,1506,1506,1506,0
|
|
20231030,145600,46365764,1506,1506,1506,1506,1
|
|
20231030,145500,46364258,1503,1503,1503,1503,0
|
|
20231030,145400,46364258,1503,1503,1503,1503,0
|
|
20231030,145300,46364258,1503,1503,1503,1503,193
|
|
20231030,145200,46074179,1503,1503,1503,1503,807
|
|
20231030,145100,44861258,1502,1502,1502,1502,0
|
|
20231030,145000,44861258,1502,1502,1502,1502,0
|
|
20231030,144900,44861258,1502,1502,1502,1502,155
|
|
20231030,144800,44628448,1502,1507,1507,1502,3529
|
|
20231030,144700,39324273,1507,1507,1507,1507,0
|
|
20231030,144600,39324273,1507,1507,1507,1507,0
|
|
20231030,144500,39324273,1507,1507,1507,1507,0
|
|
20231030,144400,39324273,1507,1507,1507,1507,0
|
|
20231030,144300,39324273,1507,1507,1507,1507,0
|
|
20231030,144200,39324273,1507,1507,1507,1507,0
|
|
20231030,144100,39324273,1507,1507,1507,1507,0
|
|
20231030,144000,39324273,1507,1507,1507,1507,0
|
|
20231030,143900,39324273,1507,1507,1507,1507,0
|
|
20231030,143800,39324273,1507,1507,1507,1507,0
|
|
20231030,143700,39324273,1507,1507,1507,1507,0
|
|
20231030,143600,39324273,1507,1507,1507,1507,0
|
|
20231030,143500,39324273,1507,1507,1507,1507,0
|
|
20231030,143400,39324273,1507,1507,1507,1507,0
|
|
20231030,143300,39324273,1507,1507,1507,1507,0
|
|
20231030,143200,39324273,1507,1507,1507,1507,0
|
|
20231030,143100,39324273,1507,1507,1507,1507,0
|
|
20231030,143000,39324273,1507,1507,1507,1507,0
|
|
20231030,142900,39324273,1507,1507,1507,1507,0
|
|
20231030,142800,39324273,1507,1507,1507,1507,0
|
|
20231030,142700,39324273,1507,1507,1507,1507,0
|
|
20231030,142600,39324273,1507,1507,1507,1507,0
|
|
20231030,142500,39324273,1507,1507,1507,1507,0
|
|
20231030,142400,39324273,1507,1507,1507,1507,0
|
|
20231030,142300,39324273,1507,1507,1507,1507,4
|
|
20231030,142200,39318245,1507,1507,1507,1507,0
|
|
20231030,142100,39318245,1507,1507,1507,1507,0
|
|
20231030,142000,39318245,1507,1507,1507,1507,1
|
|
20231030,141900,39316738,1510,1510,1510,1510,0
|
|
20231030,141800,39316738,1510,1510,1510,1510,0
|
|
20231030,141700,39316738,1510,1510,1510,1510,0
|
|
20231030,141600,39316738,1510,1509,1510,1509,2000
|
|
20231030,141500,36297618,1509,1509,1509,1509,0
|
|
20231030,141400,36297618,1509,1509,1509,1509,1
|
|
20231030,141300,36296109,1507,1507,1507,1507,0
|
|
20231030,141200,36296109,1507,1507,1507,1507,0
|
|
20231030,141100,36296109,1507,1507,1507,1507,0
|
|
20231030,141000,36296109,1507,1507,1507,1507,0
|
|
20231030,140900,36296109,1507,1507,1507,1507,0
|
|
20231030,140800,36296109,1507,1507,1507,1507,0
|
|
20231030,140700,36296109,1507,1507,1507,1507,0
|
|
20231030,140600,36296109,1507,1507,1507,1507,0
|
|
20231030,140500,36296109,1507,1507,1507,1507,0
|
|
20231030,140400,36296109,1507,1507,1507,1507,0
|
|
20231030,140300,36296109,1507,1507,1507,1507,0
|
|
20231030,140200,36296109,1507,1507,1507,1507,1
|
|
20231030,140100,36294602,1509,1509,1509,1509,0
|
|
20231030,140000,36294602,1509,1509,1509,1509,0
|
|
20231030,135900,36294602,1509,1509,1509,1509,0
|
|
20231030,135800,36294602,1509,1509,1509,1509,0
|
|
20231030,135700,36294602,1509,1509,1509,1509,0
|
|
20231030,135600,36294602,1509,1509,1509,1509,40
|
|
20231030,135500,36234242,1509,1509,1509,1509,0
|
|
20231030,135400,36234242,1509,1509,1509,1509,0
|
|
20231030,135300,36234242,1509,1509,1509,1509,0
|
|
20231030,135200,36234242,1509,1509,1509,1509,0
|
|
20231030,135100,36234242,1509,1509,1509,1509,0
|
|
20231030,135000,36234242,1509,1509,1509,1509,1
|
|
20231030,134900,36232733,1509,1509,1509,1509,0
|
|
20231030,134800,36232733,1509,1509,1509,1509,0
|
|
20231030,134700,36232733,1509,1509,1509,1509,0
|
|
20231030,134600,36232733,1509,1509,1509,1509,0
|
|
20231030,134500,36232733,1509,1509,1509,1509,20
|
|
20231030,134400,36202553,1509,1509,1509,1509,0
|
|
20231030,134300,36202553,1509,1509,1509,1509,0
|
|
20231030,134200,36202553,1509,1509,1509,1509,0
|
|
20231030,134100,36202553,1509,1509,1509,1509,4
|
|
20231030,134000,36196517,1507,1507,1507,1507,0
|
|
20231030,133900,36196517,1507,1507,1507,1507,0
|
|
20231030,133800,36196517,1507,1507,1507,1507,0
|
|
20231030,133700,36196517,1507,1507,1507,1507,0
|
|
20231030,133600,36196517,1507,1507,1507,1507,0
|
|
20231030,133500,36196517,1507,1507,1507,1507,0
|
|
20231030,133400,36196517,1507,1507,1507,1507,0
|
|
20231030,133300,36196517,1507,1507,1507,1507,0
|
|
20231030,133200,36196517,1507,1507,1507,1507,0
|
|
20231030,133100,36196517,1507,1507,1507,1507,0
|
|
20231030,133000,36196517,1507,1507,1507,1507,0
|
|
20231030,132900,36196517,1507,1507,1507,1507,265
|
|
20231030,132800,35797162,1504,1504,1504,1504,0
|
|
20231030,132700,35797162,1504,1504,1504,1504,1
|
|
20231030,132600,35795658,1507,1507,1507,1507,128
|
|
20231030,132500,35602762,1507,1507,1507,1507,0
|
|
20231030,132400,35602762,1507,1507,1507,1507,0
|
|
20231030,132300,35602762,1507,1507,1507,1507,0
|
|
20231030,132200,35602762,1507,1507,1507,1507,0
|
|
20231030,132100,35602762,1507,1507,1507,1507,0
|
|
20231030,132000,35602762,1507,1507,1507,1507,0
|
|
20231030,131900,35602762,1507,1507,1507,1507,0
|
|
20231030,131800,35602762,1507,1507,1507,1507,0
|
|
20231030,131700,35602762,1507,1507,1507,1507,0
|
|
20231030,131600,35602762,1507,1507,1507,1507,0
|
|
20231030,131500,35602762,1507,1507,1507,1507,0
|
|
20231030,131400,35602762,1507,1507,1507,1507,0
|
|
20231030,131300,35602762,1507,1507,1507,1507,0
|
|
20231030,131200,35602762,1507,1507,1507,1507,0
|
|
20231030,131100,35602762,1507,1513,1513,1507,2
|
|
20231030,131000,35599742,1507,1507,1507,1507,1
|
|
20231030,130900,35598235,1507,1507,1507,1507,1
|
|
20231030,130800,35596728,1513,1513,1513,1513,0
|
|
20231030,130700,35596728,1513,1513,1513,1513,1
|
|
20231030,130600,35595215,1507,1507,1507,1507,1
|
|
20231030,130500,35593708,1507,1507,1507,1507,0
|
|
20231030,130400,35593708,1507,1507,1507,1507,0
|
|
20231030,130300,35593708,1507,1507,1507,1507,0
|
|
20231030,130200,35593708,1507,1507,1507,1507,468
|
|
20231030,130100,34888432,1504,1504,1504,1504,0
|
|
20231030,130000,34888432,1504,1504,1504,1504,0
|
|
20231030,125900,34888432,1504,1504,1504,1504,0
|
|
20231030,125800,34888432,1504,1504,1504,1504,0
|
|
20231030,125700,34888432,1504,1504,1504,1504,0
|
|
20231030,125600,34888432,1504,1504,1504,1504,0
|
|
20231030,125500,34888432,1504,1504,1504,1504,0
|
|
20231030,125400,34888432,1504,1504,1504,1504,0
|
|
20231030,125300,34888432,1504,1504,1504,1504,1
|
|
20231030,125200,34886928,1507,1507,1507,1507,0
|
|
20231030,125100,34886928,1507,1507,1507,1507,0
|
|
20231030,125000,34886928,1507,1507,1507,1507,1
|
|
20231030,124900,34885421,1504,1504,1504,1504,0
|
|
20231030,124800,34885421,1504,1504,1504,1504,0
|
|
20231030,124700,34885421,1504,1504,1504,1504,0
|
|
20231030,124600,34885421,1504,1504,1504,1504,0
|
|
20231030,124500,34885421,1504,1504,1504,1504,0
|
|
20231030,124400,34885421,1504,1504,1504,1504,1
|
|
20231030,124300,34883917,1507,1507,1507,1507,0
|
|
20231030,124200,34883917,1507,1507,1507,1507,0
|
|
20231030,124100,34883917,1507,1507,1507,1507,30
|
|
20231030,124000,34838707,1503,1503,1503,1503,0
|
|
20231030,123900,34838707,1503,1503,1503,1503,0
|
|
20231030,123800,34838707,1503,1503,1503,1503,1
|
|
20231030,123700,34837204,1504,1504,1504,1504,1
|
|
20231030,123600,34835700,1507,1507,1507,1507,0
|
|
20231030,123500,34835700,1507,1507,1507,1507,100
|
|
20231030,123400,34685000,1502,1502,1502,1502,0
|
|
20231030,123300,34685000,1502,1502,1502,1502,0
|
|
20231030,123200,34685000,1502,1506,1507,1502,924
|
|
20231030,123100,33292866,1501,1501,1501,1501,0
|
|
20231030,123000,33292866,1501,1501,1501,1501,0
|
|
20231030,122900,33292866,1501,1501,1501,1501,0
|
|
20231030,122800,33292866,1501,1501,1501,1501,0
|
|
20231030,122700,33292866,1501,1501,1501,1501,0
|
|
20231030,122600,33292866,1501,1501,1501,1501,0
|
|
20231030,122500,33292866,1501,1501,1501,1501,0
|
|
20231030,122400,33292866,1501,1501,1501,1501,0
|
|
20231030,122300,33292866,1501,1501,1501,1501,0
|
|
20231030,122200,33292866,1501,1501,1501,1501,0
|
|
20231030,122100,33292866,1501,1501,1501,1501,7000
|
|
20231030,122000,22785866,1506,1506,1506,1506,13
|
|
20231030,121900,22766288,1506,1501,1506,1501,92
|
|
20231030,121800,22628010,1500,1500,1500,1500,0
|
|
20231030,121700,22628010,1500,1500,1500,1500,0
|
|
20231030,121600,22628010,1500,1500,1500,1500,0
|
|
20231030,121500,22628010,1500,1500,1500,1500,0
|
|
20231030,121400,22628010,1500,1500,1500,1500,0
|
|
20231030,121300,22628010,1500,1500,1500,1500,1
|
|
20231030,121200,22626510,1506,1500,1506,1500,131
|
|
20231030,121100,22429230,1501,1501,1501,1501,0
|
|
20231030,121000,22429230,1501,1501,1501,1501,159
|
|
20231030,120900,22190571,1502,1502,1502,1501,134
|
|
20231030,120800,21989304,1502,1502,1502,1502,1
|
|
20231030,120700,21987802,1506,1506,1506,1506,2
|
|
20231030,120600,21984790,1502,1506,1506,1502,67
|
|
20231030,120500,21883892,1501,1501,1501,1501,0
|
|
20231030,120400,21883892,1501,1503,1503,1501,2
|
|
20231030,120300,21880888,1507,1511,1511,1507,1809
|
|
20231030,120200,19153065,1511,1511,1511,1511,0
|
|
20231030,120100,19153065,1511,1511,1511,1511,0
|
|
20231030,120000,19153065,1511,1511,1511,1511,1
|
|
20231030,115900,19151554,1516,1516,1516,1516,0
|
|
20231030,115800,19151554,1516,1511,1516,1511,36
|
|
20231030,115700,19097068,1511,1511,1511,1511,0
|
|
20231030,115600,19097068,1511,1511,1511,1511,0
|
|
20231030,115500,19097068,1511,1511,1511,1511,0
|
|
20231030,115400,19097068,1511,1511,1511,1511,0
|
|
20231030,115300,19097068,1511,1511,1511,1511,0
|
|
20231030,115200,19097068,1511,1511,1511,1511,0
|
|
20231030,115100,19097068,1511,1511,1511,1511,0
|
|
20231030,115000,19097068,1511,1516,1516,1511,4
|
|
20231030,114900,19091009,1516,1516,1516,1516,0
|
|
20231030,114800,19091009,1516,1516,1516,1516,0
|
|
20231030,114700,19091009,1516,1516,1516,1516,1
|
|
20231030,114600,19089493,1511,1511,1511,1511,0
|
|
20231030,114500,19089493,1511,1511,1511,1511,0
|
|
20231030,114400,19089493,1511,1511,1511,1511,0
|
|
20231030,114300,19089493,1511,1511,1511,1511,0
|
|
20231030,114200,19089493,1511,1511,1511,1511,0
|
|
20231030,114100,19089493,1511,1511,1511,1511,0
|
|
20231030,114000,19089493,1511,1511,1511,1511,0
|
|
20231030,113900,19089493,1511,1511,1511,1511,1
|
|
20231030,113800,19087982,1517,1517,1517,1517,0
|
|
20231030,113700,19087982,1517,1517,1517,1517,0
|
|
20231030,113600,19087982,1517,1517,1517,1517,0
|
|
20231030,113500,19087982,1517,1510,1517,1510,36
|
|
20231030,113400,19033496,1510,1510,1510,1510,1
|
|
20231030,113300,19031986,1516,1516,1516,1516,0
|
|
20231030,113200,19031986,1516,1516,1516,1516,1
|
|
20231030,113100,19030470,1510,1510,1510,1510,0
|
|
20231030,113000,19030470,1510,1510,1510,1510,0
|
|
20231030,112900,19030470,1510,1514,1517,1510,30
|
|
20231030,112800,18985012,1514,1514,1514,1514,0
|
|
20231030,112700,18985012,1514,1514,1514,1514,0
|
|
20231030,112600,18985012,1514,1514,1514,1514,0
|
|
20231030,112500,18985012,1514,1514,1514,1514,0
|
|
20231030,112400,18985012,1514,1514,1514,1514,0
|
|
20231030,112300,18985012,1514,1514,1514,1514,0
|
|
20231030,112200,18985012,1514,1514,1514,1514,1
|
|
20231030,112100,18983498,1518,1518,1518,1518,0
|
|
20231030,112000,18983498,1518,1516,1518,1516,463
|
|
20231030,111900,18280744,1517,1517,1517,1517,0
|
|
20231030,111800,18280744,1517,1517,1517,1517,0
|
|
20231030,111700,18280744,1517,1517,1517,1517,0
|
|
20231030,111600,18280744,1517,1517,1517,1517,0
|
|
20231030,111500,18280744,1517,1517,1517,1517,0
|
|
20231030,111400,18280744,1517,1517,1517,1517,30
|
|
20231030,111300,18235234,1514,1514,1514,1514,0
|
|
20231030,111200,18235234,1514,1514,1514,1514,0
|
|
20231030,111100,18235234,1514,1514,1514,1514,0
|
|
20231030,111000,18235234,1514,1514,1514,1514,0
|
|
20231030,110900,18235234,1514,1514,1514,1514,0
|
|
20231030,110800,18235234,1514,1514,1514,1514,0
|
|
20231030,110700,18235234,1514,1514,1514,1514,0
|
|
20231030,110600,18235234,1514,1514,1514,1514,1
|
|
20231030,110500,18233720,1517,1517,1517,1517,0
|
|
20231030,110400,18233720,1517,1515,1517,1515,18
|
|
20231030,110300,18206416,1514,1514,1514,1514,1
|
|
20231030,110200,18204902,1509,1516,1516,1509,13
|
|
20231030,110100,18185201,1509,1509,1509,1509,36
|
|
20231030,110000,18130877,1509,1516,1518,1509,19
|
|
20231030,105900,18102046,1509,1509,1509,1509,18
|
|
20231030,105800,18074884,1509,1509,1509,1509,0
|
|
20231030,105700,18074884,1509,1509,1509,1509,0
|
|
20231030,105600,18074884,1509,1509,1517,1509,37
|
|
20231030,105500,18018907,1509,1509,1509,1509,1
|
|
20231030,105400,18017398,1509,1509,1509,1509,0
|
|
20231030,105300,18017398,1509,1509,1509,1509,0
|
|
20231030,105200,18017398,1509,1509,1509,1509,0
|
|
20231030,105100,18017398,1509,1509,1509,1509,0
|
|
20231030,105000,18017398,1509,1509,1509,1509,1
|
|
20231030,104900,18015889,1518,1517,1518,1517,3
|
|
20231030,104800,18011337,1509,1509,1509,1509,1
|
|
20231030,104700,18009828,1518,1518,1518,1518,1
|
|
20231030,104600,18008310,1508,1508,1508,1508,0
|
|
20231030,104500,18008310,1508,1508,1508,1508,0
|
|
20231030,104400,18008310,1508,1508,1508,1508,1
|
|
20231030,104300,18006802,1519,1510,1519,1510,1254
|
|
20231030,104200,16104842,1515,1515,1515,1515,0
|
|
20231030,104100,16104842,1515,1515,1515,1515,0
|
|
20231030,104000,16104842,1515,1515,1515,1515,0
|
|
20231030,103900,16104842,1515,1515,1515,1515,0
|
|
20231030,103800,16104842,1515,1515,1515,1515,0
|
|
20231030,103700,16104842,1515,1515,1515,1515,0
|
|
20231030,103600,16104842,1515,1515,1515,1515,0
|
|
20231030,103500,16104842,1515,1515,1515,1515,0
|
|
20231030,103400,16104842,1515,1515,1515,1515,0
|
|
20231030,103300,16104842,1515,1515,1515,1515,0
|
|
20231030,103200,16104842,1515,1513,1515,1513,10
|
|
20231030,103100,16089706,1514,1514,1514,1514,286
|
|
20231030,103000,15656702,1515,1515,1515,1515,0
|
|
20231030,102900,15656702,1515,1515,1515,1515,0
|
|
20231030,102800,15656702,1515,1515,1515,1515,0
|
|
20231030,102700,15656702,1515,1515,1515,1515,0
|
|
20231030,102600,15656702,1515,1515,1515,1515,0
|
|
20231030,102500,15656702,1515,1515,1515,1515,0
|
|
20231030,102400,15656702,1515,1510,1515,1510,52
|
|
20231030,102300,15578172,1510,1508,1510,1508,11
|
|
20231030,102200,15561582,1508,1508,1508,1508,20
|
|
20231030,102100,15531422,1508,1507,1508,1507,4
|
|
20231030,102000,15525393,1500,1500,1500,1500,0
|
|
20231030,101900,15525393,1500,1500,1500,1500,0
|
|
20231030,101800,15525393,1500,1500,1500,1500,7
|
|
20231030,101700,15514893,1500,1500,1500,1500,1
|
|
20231030,101600,15513393,1506,1507,1507,1506,19
|
|
20231030,101500,15484766,1508,1502,1508,1502,300
|
|
20231030,101400,15032535,1500,1500,1500,1492,211
|
|
20231030,101300,14716043,1500,1500,1500,1500,1
|
|
20231030,101200,14714543,1486,1502,1502,1486,1649
|
|
20231030,101100,12238794,1502,1513,1520,1502,18
|
|
20231030,101000,12211687,1501,1517,1524,1455,5676
|
|
20231030,100900,3757632,1517,1517,1517,1517,0
|
|
20231030,100800,3757632,1517,1517,1517,1517,0
|
|
20231030,100700,3757632,1517,1517,1517,1517,4
|
|
20231030,100600,3751564,1517,1517,1517,1517,0
|
|
20231030,100500,3751564,1517,1517,1517,1517,0
|
|
20231030,100400,3751564,1517,1523,1523,1517,3
|
|
20231030,100300,3747001,1517,1517,1517,1517,0
|
|
20231030,100200,3747001,1517,1517,1517,1517,0
|
|
20231030,100100,3747001,1517,1517,1517,1517,0
|
|
20231030,100000,3747001,1517,1517,1517,1517,75
|
|
20231030,095900,3633226,1516,1516,1516,1516,0
|
|
20231030,095800,3633226,1516,1516,1516,1516,0
|
|
20231030,095700,3633226,1516,1516,1516,1516,1
|
|
20231030,095600,3631710,1517,1517,1517,1517,125
|
|
20231030,095500,3442085,1517,1517,1517,1517,0
|
|
20231030,095400,3442085,1517,1517,1517,1517,0
|
|
20231030,095300,3442085,1517,1517,1517,1517,0
|
|
20231030,095200,3442085,1517,1517,1517,1517,0
|
|
20231030,095100,3442085,1517,1517,1517,1517,581
|
|
20231030,095000,2560708,1517,1517,1517,1517,1
|
|
20231030,094900,2559191,1519,1519,1519,1519,0
|
|
20231030,094800,2559191,1519,1519,1519,1519,0
|
|
20231030,094700,2559191,1519,1519,1519,1519,28
|
|
20231030,094600,2516659,1523,1523,1523,1523,0
|
|
20231030,094500,2516659,1523,1519,1523,1519,2
|
|
20231030,094400,2513617,1519,1519,1519,1519,0
|
|
20231030,094300,2513617,1519,1519,1519,1519,0
|
|
20231030,094200,2513617,1519,1519,1519,1519,0
|
|
20231030,094100,2513617,1519,1519,1519,1519,0
|
|
20231030,094000,2513617,1519,1519,1519,1519,0
|
|
20231030,093900,2513617,1519,1519,1519,1519,0
|
|
20231030,093800,2513617,1519,1519,1519,1519,0
|
|
20231030,093700,2513617,1519,1519,1519,1519,1
|
|
20231030,093600,2512098,1523,1523,1523,1523,0
|
|
20231030,093500,2512098,1523,1523,1523,1523,1
|
|
20231030,093400,2510575,1517,1517,1517,1517,0
|
|
20231030,093300,2510575,1517,1517,1517,1517,1
|
|
20231030,093200,2509058,1521,1521,1521,1521,136
|
|
20231030,093100,2302202,1517,1517,1517,1517,0
|
|
20231030,093000,2302202,1517,1517,1517,1517,0
|
|
20231030,092900,2302202,1517,1517,1517,1517,0
|
|
20231030,092800,2302202,1517,1517,1517,1517,0
|
|
20231030,092700,2302202,1517,1517,1517,1517,0
|
|
20231030,092600,2302202,1517,1517,1517,1517,0
|
|
20231030,092500,2302202,1517,1522,1522,1517,6
|
|
20231030,092400,2293075,1517,1517,1517,1517,1
|
|
20231030,092300,2291558,1516,1522,1522,1516,2
|
|
20231030,092200,2288520,1515,1515,1515,1515,0
|
|
20231030,092100,2288520,1515,1515,1515,1515,0
|
|
20231030,092000,2288520,1515,1515,1515,1515,0
|
|
20231030,091900,2288520,1515,1515,1515,1515,0
|
|
20231030,091800,2288520,1515,1515,1515,1515,0
|
|
20231030,091700,2288520,1515,1515,1515,1515,27
|
|
20231030,091600,2247615,1515,1520,1524,1515,11
|
|
20231030,091500,2230880,1520,1519,1520,1519,5
|
|
20231030,091400,2223284,1515,1515,1515,1515,0
|
|
20231030,091300,2223284,1515,1515,1515,1515,0
|
|
20231030,091200,2223284,1515,1515,1515,1515,0
|
|
20231030,091100,2223284,1515,1515,1515,1515,1
|
|
20231030,091000,2221769,1523,1515,1523,1515,8
|
|
20231030,090900,2209593,1518,1518,1518,1518,104
|
|
20231030,090800,2051721,1520,1520,1520,1520,146
|
|
20231030,090700,1829801,1520,1520,1520,1520,0
|
|
20231030,090600,1829801,1520,1524,1524,1520,153
|
|
20231030,090500,1596936,1524,1524,1524,1524,0
|
|
20231030,090400,1596936,1524,1524,1524,1524,0
|
|
20231030,090300,1596936,1524,1527,1527,1524,2
|
|
20231030,090200,1593885,1530,1537,1537,1523,11
|
|
20231030,090100,1577055,1537,1538,1545,1537,6
|
|
20231030,090000,1567805,1545,1523,1545,1523,1029
|