624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,192100,40952704,1569,1569,1569,1569,299
|
|
20231107,192000,40952704,1569,1569,1569,1569,0
|
|
20231107,191900,40952704,1569,1569,1569,1569,0
|
|
20231107,191800,40952704,1569,1569,1569,1569,0
|
|
20231107,191700,40952704,1569,1569,1569,1569,0
|
|
20231107,191600,40952704,1569,1569,1569,1569,0
|
|
20231107,191500,40952704,1569,1569,1569,1569,0
|
|
20231107,191400,40952704,1569,1569,1569,1569,0
|
|
20231107,191300,40952704,1569,1569,1569,1569,0
|
|
20231107,191200,40952704,1569,1569,1569,1569,0
|
|
20231107,191100,40952704,1569,1569,1569,1569,0
|
|
20231107,191000,40952704,1569,1569,1569,1569,0
|
|
20231107,190900,40952704,1569,1569,1569,1569,0
|
|
20231107,190800,40952704,1569,1569,1569,1569,0
|
|
20231107,190700,40952704,1569,1569,1569,1569,0
|
|
20231107,190600,40952704,1569,1569,1569,1569,0
|
|
20231107,190500,40952704,1569,1569,1569,1569,0
|
|
20231107,190400,40952704,1569,1569,1569,1569,0
|
|
20231107,190300,40952704,1569,1569,1569,1569,0
|
|
20231107,190200,40952704,1569,1569,1569,1569,0
|
|
20231107,190100,40952704,1569,1569,1569,1569,0
|
|
20231107,190000,40952704,1569,1569,1569,1569,0
|
|
20231107,185900,40952704,1569,1569,1569,1569,0
|
|
20231107,185800,40952704,1569,1569,1569,1569,0
|
|
20231107,185700,40952704,1569,1569,1569,1569,0
|
|
20231107,185600,40952704,1569,1569,1569,1569,0
|
|
20231107,185500,40952704,1569,1569,1569,1569,0
|
|
20231107,185400,40952704,1569,1569,1569,1569,0
|
|
20231107,185300,40952704,1569,1569,1569,1569,0
|
|
20231107,185200,40952704,1569,1569,1569,1569,0
|
|
20231107,185100,40952704,1569,1569,1569,1569,299
|
|
20231107,185000,40952704,1569,1569,1569,1569,0
|
|
20231107,184900,40952704,1569,1569,1569,1569,0
|
|
20231107,184800,40952704,1569,1569,1569,1569,0
|
|
20231107,184700,40952704,1569,1569,1569,1569,0
|
|
20231107,184600,40952704,1569,1569,1569,1569,0
|
|
20231107,184500,40952704,1569,1569,1569,1569,0
|
|
20231107,184400,40952704,1569,1569,1569,1569,0
|
|
20231107,184300,40952704,1569,1569,1569,1569,0
|
|
20231107,184200,40952704,1569,1569,1569,1569,0
|
|
20231107,184100,40952704,1569,1569,1569,1569,0
|
|
20231107,184000,40952704,1569,1569,1569,1569,0
|
|
20231107,183900,40952704,1569,1569,1569,1569,0
|
|
20231107,183800,40952704,1569,1569,1569,1569,0
|
|
20231107,183700,40952704,1569,1569,1569,1569,0
|
|
20231107,183600,40952704,1569,1569,1569,1569,0
|
|
20231107,183500,40952704,1569,1569,1569,1569,0
|
|
20231107,183400,40952704,1569,1569,1569,1569,0
|
|
20231107,183300,40952704,1569,1569,1569,1569,0
|
|
20231107,183200,40952704,1569,1569,1569,1569,0
|
|
20231107,183100,40952704,1569,1569,1569,1569,0
|
|
20231107,183000,40952704,1569,1569,1569,1569,0
|
|
20231107,182900,40952704,1569,1569,1569,1569,0
|
|
20231107,182800,40952704,1569,1569,1569,1569,0
|
|
20231107,182700,40952704,1569,1569,1569,1569,0
|
|
20231107,182600,40952704,1569,1569,1569,1569,0
|
|
20231107,182500,40952704,1569,1569,1569,1569,0
|
|
20231107,182400,40952704,1569,1569,1569,1569,0
|
|
20231107,182300,40952704,1569,1569,1569,1569,0
|
|
20231107,182200,40952704,1569,1569,1569,1569,0
|
|
20231107,182100,40952704,1569,1569,1569,1569,299
|
|
20231107,182000,40952704,1569,1569,1569,1569,0
|
|
20231107,181900,40952704,1569,1569,1569,1569,0
|
|
20231107,181800,40952704,1569,1569,1569,1569,0
|
|
20231107,181700,40952704,1569,1569,1569,1569,0
|
|
20231107,181600,40952704,1569,1569,1569,1569,0
|
|
20231107,181500,40952704,1569,1569,1569,1569,0
|
|
20231107,181400,40952704,1569,1569,1569,1569,0
|
|
20231107,181300,40952704,1569,1569,1569,1569,0
|
|
20231107,181200,40952704,1569,1569,1569,1569,0
|
|
20231107,181100,40952704,1569,1569,1569,1569,0
|
|
20231107,181000,40952704,1569,1569,1569,1569,0
|
|
20231107,180900,40952704,1569,1569,1569,1569,0
|
|
20231107,180800,40952704,1569,1569,1569,1569,0
|
|
20231107,180700,40952704,1569,1569,1569,1569,0
|
|
20231107,180600,40952704,1569,1569,1569,1569,0
|
|
20231107,180500,40952704,1569,1569,1569,1569,0
|
|
20231107,180400,40952704,1569,1569,1569,1569,0
|
|
20231107,180300,40952704,1569,1569,1569,1569,0
|
|
20231107,180200,40952704,1569,1569,1569,1569,0
|
|
20231107,180100,40952704,1569,1569,1569,1569,0
|
|
20231107,180000,40952704,1569,1569,1569,1569,0
|
|
20231107,175900,40952704,1569,1569,1569,1569,0
|
|
20231107,175800,40952704,1569,1569,1569,1569,0
|
|
20231107,175700,40952704,1569,1569,1569,1569,0
|
|
20231107,175600,40952704,1569,1569,1569,1569,0
|
|
20231107,175500,40952704,1569,1569,1569,1569,0
|
|
20231107,175400,40952704,1569,1569,1569,1569,0
|
|
20231107,175300,40952704,1569,1569,1569,1569,0
|
|
20231107,175200,40952704,1569,1569,1569,1569,0
|
|
20231107,175100,40952704,1569,1569,1569,1569,299
|
|
20231107,175000,40952704,1569,1569,1569,1569,0
|
|
20231107,174900,40952704,1569,1569,1569,1569,0
|
|
20231107,174800,40952704,1569,1569,1569,1569,0
|
|
20231107,174700,40952704,1569,1569,1569,1569,0
|
|
20231107,174600,40952704,1569,1569,1569,1569,0
|
|
20231107,174500,40952704,1569,1569,1569,1569,0
|
|
20231107,174400,40952704,1569,1569,1569,1569,0
|
|
20231107,174300,40952704,1569,1569,1569,1569,0
|
|
20231107,174200,40952704,1569,1569,1569,1569,0
|
|
20231107,174100,40952704,1569,1569,1569,1569,0
|
|
20231107,174000,40952704,1569,1569,1569,1569,0
|
|
20231107,173900,40952704,1569,1569,1569,1569,0
|
|
20231107,173800,40952704,1569,1569,1569,1569,0
|
|
20231107,173700,40952704,1569,1569,1569,1569,0
|
|
20231107,173600,40952704,1569,1569,1569,1569,0
|
|
20231107,173500,40952704,1569,1569,1569,1569,0
|
|
20231107,173400,40952704,1569,1569,1569,1569,0
|
|
20231107,173300,40952704,1569,1569,1569,1569,0
|
|
20231107,173200,40952704,1569,1569,1569,1569,0
|
|
20231107,173100,40952704,1569,1569,1569,1569,0
|
|
20231107,173000,40952704,1569,1569,1569,1569,0
|
|
20231107,172900,40952704,1569,1569,1569,1569,0
|
|
20231107,172800,40952704,1569,1569,1569,1569,0
|
|
20231107,172700,40952704,1569,1569,1569,1569,0
|
|
20231107,172600,40952704,1569,1569,1569,1569,0
|
|
20231107,172500,40952704,1569,1569,1569,1569,0
|
|
20231107,172400,40952704,1569,1569,1569,1569,0
|
|
20231107,172300,40952704,1569,1569,1569,1569,0
|
|
20231107,172200,40952704,1569,1569,1569,1569,0
|
|
20231107,172100,40952704,1569,1569,1569,1569,299
|
|
20231107,172000,40952704,1569,1569,1569,1569,0
|
|
20231107,171900,40952704,1569,1569,1569,1569,0
|
|
20231107,171800,40952704,1569,1569,1569,1569,0
|
|
20231107,171700,40952704,1569,1569,1569,1569,0
|
|
20231107,171600,40952704,1569,1569,1569,1569,0
|
|
20231107,171500,40952704,1569,1569,1569,1569,0
|
|
20231107,171400,40952704,1569,1569,1569,1569,0
|
|
20231107,171300,40952704,1569,1569,1569,1569,0
|
|
20231107,171200,40952704,1569,1569,1569,1569,0
|
|
20231107,171100,40952704,1569,1569,1569,1569,0
|
|
20231107,171000,40952704,1569,1569,1569,1569,0
|
|
20231107,170900,40952704,1569,1569,1569,1569,0
|
|
20231107,170800,40952704,1569,1569,1569,1569,0
|
|
20231107,170700,40952704,1569,1569,1569,1569,0
|
|
20231107,170600,40952704,1569,1569,1569,1569,0
|
|
20231107,170500,40952704,1569,1569,1569,1569,0
|
|
20231107,170400,40952704,1569,1569,1569,1569,0
|
|
20231107,170300,40952704,1569,1569,1569,1569,0
|
|
20231107,170200,40952704,1569,1569,1569,1569,0
|
|
20231107,170100,40952704,1569,1569,1569,1569,0
|
|
20231107,170000,40952704,1569,1569,1569,1569,0
|
|
20231107,165900,40952704,1569,1569,1569,1569,0
|
|
20231107,165800,40952704,1569,1569,1569,1569,0
|
|
20231107,165700,40952704,1569,1569,1569,1569,0
|
|
20231107,165600,40952704,1569,1569,1569,1569,0
|
|
20231107,165500,40952704,1569,1569,1569,1569,0
|
|
20231107,165400,40952704,1569,1569,1569,1569,0
|
|
20231107,165300,40952704,1569,1569,1569,1569,0
|
|
20231107,165200,40952704,1569,1569,1569,1569,0
|
|
20231107,165100,40952704,1569,1569,1569,1569,299
|
|
20231107,165000,40952704,1569,1569,1569,1569,0
|
|
20231107,164900,40952704,1569,1569,1569,1569,0
|
|
20231107,164800,40952704,1569,1569,1569,1569,0
|
|
20231107,164700,40952704,1569,1569,1569,1569,0
|
|
20231107,164600,40952704,1569,1569,1569,1569,0
|
|
20231107,164500,40952704,1569,1569,1569,1569,0
|
|
20231107,164400,40952704,1569,1569,1569,1569,0
|
|
20231107,164300,40952704,1569,1569,1569,1569,0
|
|
20231107,164200,40952704,1569,1569,1569,1569,0
|
|
20231107,164100,40952704,1569,1569,1569,1569,0
|
|
20231107,164000,40952704,1569,1569,1569,1569,0
|
|
20231107,163900,40952704,1569,1569,1569,1569,0
|
|
20231107,163800,40952704,1569,1569,1569,1569,0
|
|
20231107,163700,40952704,1569,1569,1569,1569,0
|
|
20231107,163600,40952704,1569,1569,1569,1569,0
|
|
20231107,163500,40952704,1569,1569,1569,1569,0
|
|
20231107,163400,40952704,1569,1569,1569,1569,0
|
|
20231107,163300,40952704,1569,1569,1569,1569,0
|
|
20231107,163200,40952704,1569,1569,1569,1569,0
|
|
20231107,163100,40952704,1569,1569,1569,1569,0
|
|
20231107,163000,40952704,1569,1569,1569,1569,0
|
|
20231107,162900,40952704,1569,1569,1569,1569,0
|
|
20231107,162800,40952704,1569,1569,1569,1569,0
|
|
20231107,162700,40952704,1569,1569,1569,1569,0
|
|
20231107,162600,40952704,1569,1569,1569,1569,0
|
|
20231107,162500,40952704,1569,1569,1569,1569,0
|
|
20231107,162400,40952704,1569,1569,1569,1569,0
|
|
20231107,162300,40952704,1569,1569,1569,1569,0
|
|
20231107,162200,40952704,1569,1569,1569,1569,0
|
|
20231107,162100,40952704,1569,1569,1569,1569,299
|
|
20231107,162000,40952704,1569,1569,1569,1569,0
|
|
20231107,161900,40952704,1569,1569,1569,1569,0
|
|
20231107,161800,40952704,1569,1569,1569,1569,0
|
|
20231107,161700,40952704,1569,1569,1569,1569,0
|
|
20231107,161600,40952704,1569,1569,1569,1569,0
|
|
20231107,161500,40952704,1569,1569,1569,1569,0
|
|
20231107,161400,40952704,1569,1569,1569,1569,0
|
|
20231107,161300,40952704,1569,1569,1569,1569,0
|
|
20231107,161200,40952704,1569,1569,1569,1569,0
|
|
20231107,161100,40952704,1569,1569,1569,1569,0
|
|
20231107,161000,40952704,1569,1569,1569,1569,0
|
|
20231107,160900,40952704,1569,1569,1569,1569,0
|
|
20231107,160800,40952704,1569,1569,1569,1569,0
|
|
20231107,160700,40952704,1569,1569,1569,1569,0
|
|
20231107,160600,40952704,1569,1569,1569,1569,0
|
|
20231107,160500,40952704,1569,1569,1569,1569,0
|
|
20231107,160400,40952704,1569,1569,1569,1569,0
|
|
20231107,160300,40952704,1569,1569,1569,1569,0
|
|
20231107,160200,40952704,1569,1569,1569,1569,0
|
|
20231107,160100,40952704,1569,1569,1569,1569,0
|
|
20231107,160000,40952704,1569,1569,1569,1569,0
|
|
20231107,155900,40952704,1569,1569,1569,1569,0
|
|
20231107,155800,40952704,1569,1569,1569,1569,0
|
|
20231107,155700,40952704,1569,1569,1569,1569,0
|
|
20231107,155600,40952704,1569,1569,1569,1569,0
|
|
20231107,155500,40952704,1569,1569,1569,1569,0
|
|
20231107,155400,40952704,1569,1569,1569,1569,0
|
|
20231107,155300,40952704,1569,1569,1569,1569,0
|
|
20231107,155200,40952704,1569,1569,1569,1569,0
|
|
20231107,155100,40952704,1569,1569,1569,1569,299
|
|
20231107,155000,40952704,1569,1569,1569,1569,0
|
|
20231107,154900,40952704,1569,1569,1569,1569,0
|
|
20231107,154800,40952704,1569,1569,1569,1569,0
|
|
20231107,154700,40952704,1569,1569,1569,1569,0
|
|
20231107,154600,40952704,1569,1569,1569,1569,0
|
|
20231107,154500,40952704,1569,1569,1569,1569,0
|
|
20231107,154400,40952704,1569,1569,1569,1569,0
|
|
20231107,154300,40952704,1569,1569,1569,1569,0
|
|
20231107,154200,40952704,1569,1569,1569,1569,0
|
|
20231107,154100,40952704,1569,1569,1569,1569,0
|
|
20231107,154000,40952704,1569,1569,1569,1569,0
|
|
20231107,153900,40952704,1569,1569,1569,1569,0
|
|
20231107,153800,40952704,1569,1569,1569,1569,0
|
|
20231107,153700,40952704,1569,1569,1569,1569,0
|
|
20231107,153600,40952704,1569,1569,1569,1569,0
|
|
20231107,153500,40952704,1569,1569,1569,1569,0
|
|
20231107,153400,40952704,1569,1569,1569,1569,0
|
|
20231107,153300,40952704,1569,1569,1569,1569,0
|
|
20231107,153200,40952704,1569,1569,1569,1569,0
|
|
20231107,153100,40952704,1569,1569,1569,1569,0
|
|
20231107,153000,40952704,1569,1569,1569,1569,299
|
|
20231107,152900,40483573,1557,1557,1557,1557,0
|
|
20231107,152800,40483573,1557,1557,1557,1557,0
|
|
20231107,152700,40483573,1557,1557,1557,1557,0
|
|
20231107,152600,40483573,1557,1557,1557,1557,0
|
|
20231107,152500,40483573,1557,1557,1557,1557,0
|
|
20231107,152400,40483573,1557,1557,1557,1557,0
|
|
20231107,152300,40483573,1557,1557,1557,1557,0
|
|
20231107,152200,40483573,1557,1557,1557,1557,0
|
|
20231107,152100,40483573,1557,1557,1557,1557,0
|
|
20231107,152000,40483573,1557,1557,1557,1557,0
|
|
20231107,151900,40483573,1557,1565,1568,1557,301
|
|
20231107,151800,40012394,1565,1565,1565,1565,0
|
|
20231107,151700,40012394,1565,1565,1565,1565,1
|
|
20231107,151600,40010829,1565,1565,1565,1565,102
|
|
20231107,151500,39851199,1565,1557,1565,1557,189
|
|
20231107,151400,39556838,1555,1557,1557,1555,2324
|
|
20231107,151300,35938473,1557,1557,1557,1557,1
|
|
20231107,151200,35936916,1565,1565,1565,1565,1
|
|
20231107,151100,35935351,1557,1557,1557,1557,0
|
|
20231107,151000,35935351,1557,1557,1557,1557,0
|
|
20231107,150900,35935351,1557,1558,1565,1557,598
|
|
20231107,150800,35003637,1557,1557,1557,1557,0
|
|
20231107,150700,35003637,1557,1557,1557,1557,0
|
|
20231107,150600,35003637,1557,1557,1557,1557,0
|
|
20231107,150500,35003637,1557,1557,1557,1557,0
|
|
20231107,150400,35003637,1557,1557,1557,1557,0
|
|
20231107,150300,35003637,1557,1557,1557,1557,1
|
|
20231107,150200,35002080,1558,1557,1558,1557,7
|
|
20231107,150100,34991180,1557,1558,1558,1557,108
|
|
20231107,150000,34822917,1558,1558,1558,1558,0
|
|
20231107,145900,34822917,1558,1558,1558,1558,0
|
|
20231107,145800,34822917,1558,1558,1558,1558,0
|
|
20231107,145700,34822917,1558,1558,1558,1558,0
|
|
20231107,145600,34822917,1558,1558,1558,1558,0
|
|
20231107,145500,34822917,1558,1558,1558,1558,0
|
|
20231107,145400,34822917,1558,1558,1558,1558,0
|
|
20231107,145300,34822917,1558,1558,1558,1558,0
|
|
20231107,145200,34822917,1558,1558,1558,1558,0
|
|
20231107,145100,34822917,1558,1558,1558,1558,0
|
|
20231107,145000,34822917,1558,1558,1558,1558,0
|
|
20231107,144900,34822917,1558,1558,1558,1558,0
|
|
20231107,144800,34822917,1558,1558,1558,1558,0
|
|
20231107,144700,34822917,1558,1558,1558,1558,0
|
|
20231107,144600,34822917,1558,1558,1558,1558,0
|
|
20231107,144500,34822917,1558,1558,1558,1558,0
|
|
20231107,144400,34822917,1558,1558,1558,1558,0
|
|
20231107,144300,34822917,1558,1558,1558,1558,0
|
|
20231107,144200,34822917,1558,1558,1558,1558,0
|
|
20231107,144100,34822917,1558,1558,1558,1558,0
|
|
20231107,144000,34822917,1558,1558,1558,1558,0
|
|
20231107,143900,34822917,1558,1558,1558,1558,1
|
|
20231107,143800,34821359,1557,1557,1557,1557,0
|
|
20231107,143700,34821359,1557,1557,1557,1557,0
|
|
20231107,143600,34821359,1557,1557,1557,1557,0
|
|
20231107,143500,34821359,1557,1557,1557,1557,0
|
|
20231107,143400,34821359,1557,1557,1557,1557,0
|
|
20231107,143300,34821359,1557,1557,1557,1557,0
|
|
20231107,143200,34821359,1557,1557,1557,1557,0
|
|
20231107,143100,34821359,1557,1557,1557,1557,0
|
|
20231107,143000,34821359,1557,1557,1557,1557,0
|
|
20231107,142900,34821359,1557,1557,1557,1557,0
|
|
20231107,142800,34821359,1557,1557,1557,1557,0
|
|
20231107,142700,34821359,1557,1557,1557,1557,0
|
|
20231107,142600,34821359,1557,1557,1557,1557,0
|
|
20231107,142500,34821359,1557,1557,1557,1557,0
|
|
20231107,142400,34821359,1557,1557,1557,1557,0
|
|
20231107,142300,34821359,1557,1557,1557,1557,0
|
|
20231107,142200,34821359,1557,1557,1557,1557,0
|
|
20231107,142100,34821359,1557,1557,1557,1557,0
|
|
20231107,142000,34821359,1557,1557,1557,1557,0
|
|
20231107,141900,34821359,1557,1557,1557,1557,0
|
|
20231107,141800,34821359,1557,1557,1557,1557,0
|
|
20231107,141700,34821359,1557,1557,1557,1557,0
|
|
20231107,141600,34821359,1557,1557,1557,1557,0
|
|
20231107,141500,34821359,1557,1557,1557,1557,0
|
|
20231107,141400,34821359,1557,1557,1557,1557,1
|
|
20231107,141300,34819802,1566,1566,1566,1566,0
|
|
20231107,141200,34819802,1566,1566,1566,1566,0
|
|
20231107,141100,34819802,1566,1566,1566,1566,0
|
|
20231107,141000,34819802,1566,1560,1566,1560,400
|
|
20231107,140900,34194400,1549,1549,1549,1549,0
|
|
20231107,140800,34194400,1549,1549,1549,1549,0
|
|
20231107,140700,34194400,1549,1549,1549,1549,0
|
|
20231107,140600,34194400,1549,1549,1549,1549,0
|
|
20231107,140500,34194400,1549,1549,1549,1549,0
|
|
20231107,140400,34194400,1549,1549,1549,1549,0
|
|
20231107,140300,34194400,1549,1552,1561,1549,614
|
|
20231107,140200,33240112,1552,1552,1552,1552,0
|
|
20231107,140100,33240112,1552,1552,1552,1552,0
|
|
20231107,140000,33240112,1552,1552,1552,1552,0
|
|
20231107,135900,33240112,1552,1552,1552,1552,0
|
|
20231107,135800,33240112,1552,1552,1552,1552,1
|
|
20231107,135700,33238560,1560,1551,1560,1551,502
|
|
20231107,135600,32456521,1556,1556,1556,1556,1
|
|
20231107,135500,32454965,1548,1548,1548,1548,0
|
|
20231107,135400,32454965,1548,1548,1548,1548,0
|
|
20231107,135300,32454965,1548,1548,1548,1548,0
|
|
20231107,135200,32454965,1548,1548,1548,1548,0
|
|
20231107,135100,32454965,1548,1548,1548,1548,0
|
|
20231107,135000,32454965,1548,1548,1548,1548,0
|
|
20231107,134900,32454965,1548,1548,1548,1548,0
|
|
20231107,134800,32454965,1548,1548,1548,1548,0
|
|
20231107,134700,32454965,1548,1550,1550,1548,802
|
|
20231107,134600,31213467,1548,1548,1548,1548,0
|
|
20231107,134500,31213467,1548,1548,1548,1548,0
|
|
20231107,134400,31213467,1548,1548,1548,1548,0
|
|
20231107,134300,31213467,1548,1548,1548,1548,0
|
|
20231107,134200,31213467,1548,1548,1548,1548,0
|
|
20231107,134100,31213467,1548,1548,1548,1548,0
|
|
20231107,134000,31213467,1548,1548,1548,1548,0
|
|
20231107,133900,31213467,1548,1548,1548,1548,0
|
|
20231107,133800,31213467,1548,1548,1548,1548,0
|
|
20231107,133700,31213467,1548,1548,1548,1548,0
|
|
20231107,133600,31213467,1548,1548,1548,1548,0
|
|
20231107,133500,31213467,1548,1548,1548,1548,1
|
|
20231107,133400,31211919,1557,1557,1557,1557,0
|
|
20231107,133300,31211919,1557,1557,1557,1557,0
|
|
20231107,133200,31211919,1557,1557,1557,1557,0
|
|
20231107,133100,31211919,1557,1557,1557,1557,0
|
|
20231107,133000,31211919,1557,1557,1557,1557,0
|
|
20231107,132900,31211919,1557,1557,1557,1557,0
|
|
20231107,132800,31211919,1557,1557,1557,1557,6
|
|
20231107,132700,31202577,1548,1548,1548,1548,0
|
|
20231107,132600,31202577,1548,1548,1548,1548,0
|
|
20231107,132500,31202577,1548,1548,1548,1548,0
|
|
20231107,132400,31202577,1548,1548,1548,1548,0
|
|
20231107,132300,31202577,1548,1548,1548,1548,1
|
|
20231107,132200,31201029,1557,1557,1557,1556,166
|
|
20231107,132100,30942577,1555,1555,1555,1555,302
|
|
20231107,132000,30472967,1556,1556,1556,1556,0
|
|
20231107,131900,30472967,1556,1556,1556,1556,0
|
|
20231107,131800,30472967,1556,1556,1556,1556,0
|
|
20231107,131700,30472967,1556,1556,1556,1556,0
|
|
20231107,131600,30472967,1556,1556,1556,1556,0
|
|
20231107,131500,30472967,1556,1556,1556,1556,0
|
|
20231107,131400,30472967,1556,1556,1556,1556,0
|
|
20231107,131300,30472967,1556,1556,1556,1556,0
|
|
20231107,131200,30472967,1556,1556,1556,1556,0
|
|
20231107,131100,30472967,1556,1556,1556,1556,0
|
|
20231107,131000,30472967,1556,1556,1556,1556,0
|
|
20231107,130900,30472967,1556,1556,1556,1556,0
|
|
20231107,130800,30472967,1556,1556,1556,1556,0
|
|
20231107,130700,30472967,1556,1556,1556,1556,0
|
|
20231107,130600,30472967,1556,1556,1556,1556,0
|
|
20231107,130500,30472967,1556,1556,1556,1556,0
|
|
20231107,130400,30472967,1556,1556,1556,1556,0
|
|
20231107,130300,30472967,1556,1556,1556,1556,0
|
|
20231107,130200,30472967,1556,1556,1556,1556,0
|
|
20231107,130100,30472967,1556,1556,1556,1556,0
|
|
20231107,130000,30472967,1556,1556,1556,1556,0
|
|
20231107,125900,30472967,1556,1556,1556,1556,0
|
|
20231107,125800,30472967,1556,1556,1556,1556,1
|
|
20231107,125700,30471411,1546,1546,1546,1546,0
|
|
20231107,125600,30471411,1546,1546,1546,1546,0
|
|
20231107,125500,30471411,1546,1546,1546,1546,0
|
|
20231107,125400,30471411,1546,1546,1546,1546,0
|
|
20231107,125300,30471411,1546,1546,1546,1546,0
|
|
20231107,125200,30471411,1546,1546,1546,1546,0
|
|
20231107,125100,30471411,1546,1546,1546,1546,0
|
|
20231107,125000,30471411,1546,1546,1546,1546,0
|
|
20231107,124900,30471411,1546,1546,1546,1546,0
|
|
20231107,124800,30471411,1546,1546,1546,1546,0
|
|
20231107,124700,30471411,1546,1546,1546,1546,1
|
|
20231107,124600,30469865,1547,1547,1547,1547,1500
|
|
20231107,124500,28149365,1547,1547,1547,1547,0
|
|
20231107,124400,28149365,1547,1547,1547,1547,0
|
|
20231107,124300,28149365,1547,1547,1547,1547,0
|
|
20231107,124200,28149365,1547,1547,1547,1547,0
|
|
20231107,124100,28149365,1547,1547,1547,1547,0
|
|
20231107,124000,28149365,1547,1549,1549,1547,520
|
|
20231107,123900,27344390,1549,1549,1549,1549,0
|
|
20231107,123800,27344390,1549,1549,1549,1549,0
|
|
20231107,123700,27344390,1549,1549,1559,1549,163
|
|
20231107,123600,27090294,1560,1550,1560,1548,805
|
|
20231107,123500,25842539,1550,1550,1550,1550,0
|
|
20231107,123400,25842539,1550,1550,1550,1550,0
|
|
20231107,123300,25842539,1550,1550,1550,1550,0
|
|
20231107,123200,25842539,1550,1550,1550,1550,0
|
|
20231107,123100,25842539,1550,1550,1550,1550,0
|
|
20231107,123000,25842539,1550,1550,1550,1550,0
|
|
20231107,122900,25842539,1550,1550,1550,1550,2
|
|
20231107,122800,25839439,1550,1550,1550,1550,0
|
|
20231107,122700,25839439,1550,1550,1550,1550,0
|
|
20231107,122600,25839439,1550,1550,1550,1550,0
|
|
20231107,122500,25839439,1550,1550,1550,1550,0
|
|
20231107,122400,25839439,1550,1550,1550,1550,0
|
|
20231107,122300,25839439,1550,1550,1550,1550,0
|
|
20231107,122200,25839439,1550,1550,1550,1550,0
|
|
20231107,122100,25839439,1550,1550,1550,1550,1
|
|
20231107,122000,25837889,1550,1550,1550,1550,194
|
|
20231107,121900,25537189,1550,1560,1560,1550,529
|
|
20231107,121800,24717229,1550,1560,1560,1550,2
|
|
20231107,121700,24714119,1550,1550,1550,1550,0
|
|
20231107,121600,24714119,1550,1551,1551,1550,56
|
|
20231107,121500,24627314,1552,1552,1552,1552,503
|
|
20231107,121400,23846658,1553,1553,1553,1553,0
|
|
20231107,121300,23846658,1553,1562,1562,1553,547
|
|
20231107,121200,22996303,1562,1562,1562,1562,0
|
|
20231107,121100,22996303,1562,1562,1562,1562,1
|
|
20231107,121000,22994741,1555,1557,1557,1555,845
|
|
20231107,120900,21679751,1557,1557,1557,1557,0
|
|
20231107,120800,21679751,1557,1557,1557,1557,0
|
|
20231107,120700,21679751,1557,1558,1558,1557,12
|
|
20231107,120600,21661056,1562,1559,1562,1559,12
|
|
20231107,120500,21642330,1562,1567,1567,1560,1601
|
|
20231107,120400,19140023,1568,1569,1569,1568,199
|
|
20231107,120300,18827891,1568,1568,1568,1568,0
|
|
20231107,120200,18827891,1568,1568,1568,1568,0
|
|
20231107,120100,18827891,1568,1568,1568,1568,0
|
|
20231107,120000,18827891,1568,1568,1568,1568,0
|
|
20231107,115900,18827891,1568,1568,1568,1568,0
|
|
20231107,115800,18827891,1568,1568,1568,1568,0
|
|
20231107,115700,18827891,1568,1568,1568,1568,0
|
|
20231107,115600,18827891,1568,1568,1568,1568,0
|
|
20231107,115500,18827891,1568,1568,1568,1568,0
|
|
20231107,115400,18827891,1568,1568,1568,1568,0
|
|
20231107,115300,18827891,1568,1568,1568,1568,0
|
|
20231107,115200,18827891,1568,1568,1568,1568,0
|
|
20231107,115100,18827891,1568,1568,1568,1568,0
|
|
20231107,115000,18827891,1568,1568,1568,1568,0
|
|
20231107,114900,18827891,1568,1568,1568,1568,0
|
|
20231107,114800,18827891,1568,1568,1568,1568,0
|
|
20231107,114700,18827891,1568,1568,1568,1568,0
|
|
20231107,114600,18827891,1568,1568,1568,1568,0
|
|
20231107,114500,18827891,1568,1568,1568,1568,0
|
|
20231107,114400,18827891,1568,1568,1568,1568,0
|
|
20231107,114300,18827891,1568,1568,1568,1568,0
|
|
20231107,114200,18827891,1568,1568,1568,1568,0
|
|
20231107,114100,18827891,1568,1568,1568,1568,0
|
|
20231107,114000,18827891,1568,1568,1568,1568,0
|
|
20231107,113900,18827891,1568,1568,1568,1568,0
|
|
20231107,113800,18827891,1568,1568,1568,1568,0
|
|
20231107,113700,18827891,1568,1568,1568,1568,0
|
|
20231107,113600,18827891,1568,1568,1568,1568,0
|
|
20231107,113500,18827891,1568,1568,1568,1568,0
|
|
20231107,113400,18827891,1568,1568,1568,1568,0
|
|
20231107,113300,18827891,1568,1568,1568,1568,1
|
|
20231107,113200,18826323,1574,1574,1574,1574,0
|
|
20231107,113100,18826323,1574,1574,1574,1574,0
|
|
20231107,113000,18826323,1574,1574,1574,1574,0
|
|
20231107,112900,18826323,1574,1574,1574,1574,1
|
|
20231107,112800,18824749,1565,1565,1565,1565,0
|
|
20231107,112700,18824749,1565,1565,1565,1565,0
|
|
20231107,112600,18824749,1565,1565,1565,1565,0
|
|
20231107,112500,18824749,1565,1565,1565,1565,0
|
|
20231107,112400,18824749,1565,1565,1565,1565,0
|
|
20231107,112300,18824749,1565,1565,1565,1565,0
|
|
20231107,112200,18824749,1565,1565,1565,1565,169
|
|
20231107,112100,18560264,1565,1565,1565,1565,2
|
|
20231107,112000,18557134,1563,1564,1564,1563,52
|
|
20231107,111900,18475807,1565,1567,1567,1565,929
|
|
20231107,111800,17021320,1567,1567,1567,1567,183
|
|
20231107,111700,16734559,1567,1567,1567,1567,0
|
|
20231107,111600,16734559,1567,1567,1567,1567,0
|
|
20231107,111500,16734559,1567,1567,1567,1567,0
|
|
20231107,111400,16734559,1567,1567,1567,1567,0
|
|
20231107,111300,16734559,1567,1567,1567,1567,1
|
|
20231107,111200,16732992,1575,1575,1575,1575,225
|
|
20231107,111100,16378617,1575,1575,1575,1575,0
|
|
20231107,111000,16378617,1575,1575,1575,1575,0
|
|
20231107,110900,16378617,1575,1575,1575,1575,1
|
|
20231107,110800,16377042,1576,1576,1576,1576,0
|
|
20231107,110700,16377042,1576,1576,1576,1576,0
|
|
20231107,110600,16377042,1576,1576,1576,1576,0
|
|
20231107,110500,16377042,1576,1576,1576,1576,0
|
|
20231107,110400,16377042,1576,1576,1576,1576,0
|
|
20231107,110300,16377042,1576,1576,1576,1576,1
|
|
20231107,110200,16375466,1567,1567,1567,1567,59
|
|
20231107,110100,16283013,1567,1569,1569,1567,33
|
|
20231107,110000,16231300,1575,1575,1575,1575,0
|
|
20231107,105900,16231300,1575,1575,1575,1575,0
|
|
20231107,105800,16231300,1575,1575,1575,1575,0
|
|
20231107,105700,16231300,1575,1575,1575,1575,0
|
|
20231107,105600,16231300,1575,1575,1575,1575,0
|
|
20231107,105500,16231300,1575,1575,1575,1575,0
|
|
20231107,105400,16231300,1575,1575,1575,1575,0
|
|
20231107,105300,16231300,1575,1575,1575,1575,0
|
|
20231107,105200,16231300,1575,1575,1575,1575,2
|
|
20231107,105100,16228150,1575,1575,1575,1575,33
|
|
20231107,105000,16176175,1575,1575,1575,1575,0
|
|
20231107,104900,16176175,1575,1575,1575,1575,0
|
|
20231107,104800,16176175,1575,1575,1575,1575,0
|
|
20231107,104700,16176175,1575,1575,1575,1575,0
|
|
20231107,104600,16176175,1575,1575,1575,1575,0
|
|
20231107,104500,16176175,1575,1575,1575,1575,0
|
|
20231107,104400,16176175,1575,1575,1575,1575,1
|
|
20231107,104300,16174600,1565,1565,1565,1565,1
|
|
20231107,104200,16173035,1575,1575,1575,1575,0
|
|
20231107,104100,16173035,1575,1575,1575,1575,0
|
|
20231107,104000,16173035,1575,1575,1575,1575,0
|
|
20231107,103900,16173035,1575,1575,1575,1575,0
|
|
20231107,103800,16173035,1575,1575,1575,1575,0
|
|
20231107,103700,16173035,1575,1575,1575,1575,1
|
|
20231107,103600,16171460,1564,1564,1564,1564,0
|
|
20231107,103500,16171460,1564,1564,1564,1564,0
|
|
20231107,103400,16171460,1564,1564,1564,1564,0
|
|
20231107,103300,16171460,1564,1564,1564,1564,0
|
|
20231107,103200,16171460,1564,1564,1564,1564,0
|
|
20231107,103100,16171460,1564,1564,1564,1564,0
|
|
20231107,103000,16171460,1564,1564,1564,1564,0
|
|
20231107,102900,16171460,1564,1564,1564,1564,0
|
|
20231107,102800,16171460,1564,1565,1565,1564,2
|
|
20231107,102700,16168331,1565,1565,1565,1565,500
|
|
20231107,102600,15385831,1565,1576,1576,1565,53
|
|
20231107,102500,15302424,1576,1576,1576,1576,259
|
|
20231107,102400,14894240,1576,1571,1577,1571,506
|
|
20231107,102300,14097750,1571,1571,1571,1571,7
|
|
20231107,102200,14086753,1574,1574,1574,1574,0
|
|
20231107,102100,14086753,1574,1574,1574,1574,0
|
|
20231107,102000,14086753,1574,1574,1574,1574,0
|
|
20231107,101900,14086753,1574,1574,1574,1574,0
|
|
20231107,101800,14086753,1574,1574,1574,1574,0
|
|
20231107,101700,14086753,1574,1574,1574,1574,1
|
|
20231107,101600,14085179,1565,1565,1565,1565,60
|
|
20231107,101500,13991279,1565,1565,1565,1565,140
|
|
20231107,101400,13772179,1565,1565,1565,1565,0
|
|
20231107,101300,13772179,1565,1565,1565,1565,147
|
|
20231107,101200,13542124,1565,1565,1565,1565,224
|
|
20231107,101100,13191564,1565,1565,1565,1565,0
|
|
20231107,101000,13191564,1565,1567,1567,1565,629
|
|
20231107,100900,12206540,1567,1567,1567,1567,0
|
|
20231107,100800,12206540,1567,1567,1567,1567,0
|
|
20231107,100700,12206540,1567,1567,1567,1567,0
|
|
20231107,100600,12206540,1567,1567,1567,1567,0
|
|
20231107,100500,12206540,1567,1568,1568,1567,5
|
|
20231107,100400,12198701,1577,1577,1577,1577,39
|
|
20231107,100300,12137198,1577,1577,1577,1577,100
|
|
20231107,100200,11979498,1577,1577,1577,1577,0
|
|
20231107,100100,11979498,1577,1577,1577,1577,11
|
|
20231107,100000,11962151,1567,1568,1568,1567,6
|
|
20231107,095900,11952744,1567,1567,1567,1567,0
|
|
20231107,095800,11952744,1567,1567,1567,1567,0
|
|
20231107,095700,11952744,1567,1567,1567,1567,0
|
|
20231107,095600,11952744,1567,1567,1567,1567,0
|
|
20231107,095500,11952744,1567,1567,1567,1567,0
|
|
20231107,095400,11952744,1567,1567,1567,1567,0
|
|
20231107,095300,11952744,1567,1567,1567,1567,0
|
|
20231107,095200,11952744,1567,1567,1567,1567,0
|
|
20231107,095100,11952744,1567,1567,1567,1567,0
|
|
20231107,095000,11952744,1567,1567,1567,1567,0
|
|
20231107,094900,11952744,1567,1573,1573,1567,38
|
|
20231107,094800,11893062,1573,1573,1573,1573,0
|
|
20231107,094700,11893062,1573,1573,1573,1573,469
|
|
20231107,094600,11155325,1573,1573,1573,1573,0
|
|
20231107,094500,11155325,1573,1573,1573,1573,0
|
|
20231107,094400,11155325,1573,1573,1573,1573,0
|
|
20231107,094300,11155325,1573,1573,1573,1573,0
|
|
20231107,094200,11155325,1573,1573,1573,1573,0
|
|
20231107,094100,11155325,1573,1573,1573,1573,2
|
|
20231107,094000,11152179,1572,1572,1572,1572,71
|
|
20231107,093900,11040567,1572,1572,1572,1572,0
|
|
20231107,093800,11040567,1572,1582,1582,1572,2
|
|
20231107,093700,11037413,1572,1572,1572,1572,0
|
|
20231107,093600,11037413,1572,1572,1572,1572,0
|
|
20231107,093500,11037413,1572,1572,1572,1572,1
|
|
20231107,093400,11035841,1571,1572,1572,1571,1000
|
|
20231107,093300,9464282,1572,1572,1572,1572,0
|
|
20231107,093200,9464282,1572,1582,1582,1572,2
|
|
20231107,093100,9461128,1571,1571,1571,1571,0
|
|
20231107,093000,9461128,1571,1571,1571,1571,6
|
|
20231107,092900,9451702,1571,1575,1575,1571,1207
|
|
20231107,092800,7552945,1573,1573,1573,1573,0
|
|
20231107,092700,7552945,1573,1573,1573,1573,0
|
|
20231107,092600,7552945,1573,1573,1573,1573,0
|
|
20231107,092500,7552945,1573,1573,1573,1573,0
|
|
20231107,092400,7552945,1573,1573,1573,1573,0
|
|
20231107,092300,7552945,1573,1574,1574,1573,9
|
|
20231107,092200,7538780,1574,1574,1574,1574,1
|
|
20231107,092100,7537206,1574,1574,1574,1574,0
|
|
20231107,092000,7537206,1574,1574,1574,1574,1
|
|
20231107,091900,7535632,1584,1583,1584,1583,2
|
|
20231107,091800,7532465,1574,1574,1574,1574,0
|
|
20231107,091700,7532465,1574,1583,1585,1573,6
|
|
20231107,091600,7523004,1572,1574,1585,1572,401
|
|
20231107,091500,6890793,1565,1565,1565,1565,31
|
|
20231107,091400,6842278,1565,1566,1566,1563,1170
|
|
20231107,091300,5011036,1566,1566,1566,1566,0
|
|
20231107,091200,5011036,1566,1570,1570,1566,800
|
|
20231107,091100,3757860,1570,1570,1570,1570,16
|
|
20231107,091000,3732740,1570,1565,1570,1565,916
|
|
20231107,090900,2294750,1563,1563,1563,1563,0
|
|
20231107,090800,2294750,1563,1564,1564,1563,8
|
|
20231107,090700,2282240,1565,1565,1565,1565,1005
|
|
20231107,090600,709415,1568,1565,1568,1565,100
|
|
20231107,090500,552618,1566,1566,1566,1566,0
|
|
20231107,090400,552618,1566,1570,1570,1566,28
|
|
20231107,090300,508722,1570,1570,1570,1570,0
|
|
20231107,090200,508722,1570,1570,1570,1570,0
|
|
20231107,090100,508722,1570,1577,1577,1570,258
|
|
20231107,090000,102375,1575,1575,1575,1575,65
|