626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,192300,42070510,1555,1555,1555,1555,1480
|
|
20231108,192200,42070510,1555,1555,1555,1555,0
|
|
20231108,192100,42070510,1555,1555,1555,1555,0
|
|
20231108,192000,42070510,1555,1555,1555,1555,0
|
|
20231108,191900,42070510,1555,1555,1555,1555,0
|
|
20231108,191800,42070510,1555,1555,1555,1555,0
|
|
20231108,191700,42070510,1555,1555,1555,1555,0
|
|
20231108,191600,42070510,1555,1555,1555,1555,0
|
|
20231108,191500,42070510,1555,1555,1555,1555,0
|
|
20231108,191400,42070510,1555,1555,1555,1555,0
|
|
20231108,191300,42070510,1555,1555,1555,1555,0
|
|
20231108,191200,42070510,1555,1555,1555,1555,0
|
|
20231108,191100,42070510,1555,1555,1555,1555,0
|
|
20231108,191000,42070510,1555,1555,1555,1555,0
|
|
20231108,190900,42070510,1555,1555,1555,1555,0
|
|
20231108,190800,42070510,1555,1555,1555,1555,0
|
|
20231108,190700,42070510,1555,1555,1555,1555,0
|
|
20231108,190600,42070510,1555,1555,1555,1555,0
|
|
20231108,190500,42070510,1555,1555,1555,1555,0
|
|
20231108,190400,42070510,1555,1555,1555,1555,0
|
|
20231108,190300,42070510,1555,1555,1555,1555,0
|
|
20231108,190200,42070510,1555,1555,1555,1555,0
|
|
20231108,190100,42070510,1555,1555,1555,1555,0
|
|
20231108,190000,42070510,1555,1555,1555,1555,0
|
|
20231108,185900,42070510,1555,1555,1555,1555,0
|
|
20231108,185800,42070510,1555,1555,1555,1555,0
|
|
20231108,185700,42070510,1555,1555,1555,1555,0
|
|
20231108,185600,42070510,1555,1555,1555,1555,0
|
|
20231108,185500,42070510,1555,1555,1555,1555,0
|
|
20231108,185400,42070510,1555,1555,1555,1555,0
|
|
20231108,185300,42070510,1555,1555,1555,1555,1480
|
|
20231108,185200,42070510,1555,1555,1555,1555,0
|
|
20231108,185100,42070510,1555,1555,1555,1555,0
|
|
20231108,185000,42070510,1555,1555,1555,1555,0
|
|
20231108,184900,42070510,1555,1555,1555,1555,0
|
|
20231108,184800,42070510,1555,1555,1555,1555,0
|
|
20231108,184700,42070510,1555,1555,1555,1555,0
|
|
20231108,184600,42070510,1555,1555,1555,1555,0
|
|
20231108,184500,42070510,1555,1555,1555,1555,0
|
|
20231108,184400,42070510,1555,1555,1555,1555,0
|
|
20231108,184300,42070510,1555,1555,1555,1555,0
|
|
20231108,184200,42070510,1555,1555,1555,1555,0
|
|
20231108,184100,42070510,1555,1555,1555,1555,0
|
|
20231108,184000,42070510,1555,1555,1555,1555,0
|
|
20231108,183900,42070510,1555,1555,1555,1555,0
|
|
20231108,183800,42070510,1555,1555,1555,1555,0
|
|
20231108,183700,42070510,1555,1555,1555,1555,0
|
|
20231108,183600,42070510,1555,1555,1555,1555,0
|
|
20231108,183500,42070510,1555,1555,1555,1555,0
|
|
20231108,183400,42070510,1555,1555,1555,1555,0
|
|
20231108,183300,42070510,1555,1555,1555,1555,0
|
|
20231108,183200,42070510,1555,1555,1555,1555,0
|
|
20231108,183100,42070510,1555,1555,1555,1555,0
|
|
20231108,183000,42070510,1555,1555,1555,1555,0
|
|
20231108,182900,42070510,1555,1555,1555,1555,0
|
|
20231108,182800,42070510,1555,1555,1555,1555,0
|
|
20231108,182700,42070510,1555,1555,1555,1555,0
|
|
20231108,182600,42070510,1555,1555,1555,1555,0
|
|
20231108,182500,42070510,1555,1555,1555,1555,0
|
|
20231108,182400,42070510,1555,1555,1555,1555,0
|
|
20231108,182300,42070510,1555,1555,1555,1555,1480
|
|
20231108,182200,42070510,1555,1555,1555,1555,0
|
|
20231108,182100,42070510,1555,1555,1555,1555,0
|
|
20231108,182000,42070510,1555,1555,1555,1555,0
|
|
20231108,181900,42070510,1555,1555,1555,1555,0
|
|
20231108,181800,42070510,1555,1555,1555,1555,0
|
|
20231108,181700,42070510,1555,1555,1555,1555,0
|
|
20231108,181600,42070510,1555,1555,1555,1555,0
|
|
20231108,181500,42070510,1555,1555,1555,1555,0
|
|
20231108,181400,42070510,1555,1555,1555,1555,0
|
|
20231108,181300,42070510,1555,1555,1555,1555,0
|
|
20231108,181200,42070510,1555,1555,1555,1555,0
|
|
20231108,181100,42070510,1555,1555,1555,1555,0
|
|
20231108,181000,42070510,1555,1555,1555,1555,0
|
|
20231108,180900,42070510,1555,1555,1555,1555,0
|
|
20231108,180800,42070510,1555,1555,1555,1555,0
|
|
20231108,180700,42070510,1555,1555,1555,1555,0
|
|
20231108,180600,42070510,1555,1555,1555,1555,0
|
|
20231108,180500,42070510,1555,1555,1555,1555,0
|
|
20231108,180400,42070510,1555,1555,1555,1555,0
|
|
20231108,180300,42070510,1555,1555,1555,1555,0
|
|
20231108,180200,42070510,1555,1555,1555,1555,0
|
|
20231108,180100,42070510,1555,1555,1555,1555,0
|
|
20231108,180000,42070510,1555,1555,1555,1555,0
|
|
20231108,175900,42070510,1555,1555,1555,1555,0
|
|
20231108,175800,42070510,1555,1555,1555,1555,0
|
|
20231108,175700,42070510,1555,1555,1555,1555,0
|
|
20231108,175600,42070510,1555,1555,1555,1555,0
|
|
20231108,175500,42070510,1555,1555,1555,1555,0
|
|
20231108,175400,42070510,1555,1555,1555,1555,0
|
|
20231108,175300,42070510,1555,1555,1555,1555,1480
|
|
20231108,175200,42070510,1555,1555,1555,1555,0
|
|
20231108,175100,42070510,1555,1555,1555,1555,0
|
|
20231108,175000,42070510,1555,1555,1555,1555,0
|
|
20231108,174900,42070510,1555,1555,1555,1555,0
|
|
20231108,174800,42070510,1555,1555,1555,1555,0
|
|
20231108,174700,42070510,1555,1555,1555,1555,0
|
|
20231108,174600,42070510,1555,1555,1555,1555,0
|
|
20231108,174500,42070510,1555,1555,1555,1555,0
|
|
20231108,174400,42070510,1555,1555,1555,1555,0
|
|
20231108,174300,42070510,1555,1555,1555,1555,0
|
|
20231108,174200,42070510,1555,1555,1555,1555,0
|
|
20231108,174100,42070510,1555,1555,1555,1555,0
|
|
20231108,174000,42070510,1555,1555,1555,1555,0
|
|
20231108,173900,42070510,1555,1555,1555,1555,0
|
|
20231108,173800,42070510,1555,1555,1555,1555,0
|
|
20231108,173700,42070510,1555,1555,1555,1555,0
|
|
20231108,173600,42070510,1555,1555,1555,1555,0
|
|
20231108,173500,42070510,1555,1555,1555,1555,0
|
|
20231108,173400,42070510,1555,1555,1555,1555,0
|
|
20231108,173300,42070510,1555,1555,1555,1555,0
|
|
20231108,173200,42070510,1555,1555,1555,1555,0
|
|
20231108,173100,42070510,1555,1555,1555,1555,0
|
|
20231108,173000,42070510,1555,1555,1555,1555,0
|
|
20231108,172900,42070510,1555,1555,1555,1555,0
|
|
20231108,172800,42070510,1555,1555,1555,1555,0
|
|
20231108,172700,42070510,1555,1555,1555,1555,0
|
|
20231108,172600,42070510,1555,1555,1555,1555,0
|
|
20231108,172500,42070510,1555,1555,1555,1555,0
|
|
20231108,172400,42070510,1555,1555,1555,1555,0
|
|
20231108,172300,42070510,1555,1555,1555,1555,1480
|
|
20231108,172200,42070510,1555,1555,1555,1555,0
|
|
20231108,172100,42070510,1555,1555,1555,1555,0
|
|
20231108,172000,42070510,1555,1555,1555,1555,0
|
|
20231108,171900,42070510,1555,1555,1555,1555,0
|
|
20231108,171800,42070510,1555,1555,1555,1555,0
|
|
20231108,171700,42070510,1555,1555,1555,1555,0
|
|
20231108,171600,42070510,1555,1555,1555,1555,0
|
|
20231108,171500,42070510,1555,1555,1555,1555,0
|
|
20231108,171400,42070510,1555,1555,1555,1555,0
|
|
20231108,171300,42070510,1555,1555,1555,1555,0
|
|
20231108,171200,42070510,1555,1555,1555,1555,0
|
|
20231108,171100,42070510,1555,1555,1555,1555,0
|
|
20231108,171000,42070510,1555,1555,1555,1555,0
|
|
20231108,170900,42070510,1555,1555,1555,1555,0
|
|
20231108,170800,42070510,1555,1555,1555,1555,0
|
|
20231108,170700,42070510,1555,1555,1555,1555,0
|
|
20231108,170600,42070510,1555,1555,1555,1555,0
|
|
20231108,170500,42070510,1555,1555,1555,1555,0
|
|
20231108,170400,42070510,1555,1555,1555,1555,0
|
|
20231108,170300,42070510,1555,1555,1555,1555,0
|
|
20231108,170200,42070510,1555,1555,1555,1555,0
|
|
20231108,170100,42070510,1555,1555,1555,1555,0
|
|
20231108,170000,42070510,1555,1555,1555,1555,0
|
|
20231108,165900,42070510,1555,1555,1555,1555,0
|
|
20231108,165800,42070510,1555,1555,1555,1555,0
|
|
20231108,165700,42070510,1555,1555,1555,1555,0
|
|
20231108,165600,42070510,1555,1555,1555,1555,0
|
|
20231108,165500,42070510,1555,1555,1555,1555,0
|
|
20231108,165400,42070510,1555,1555,1555,1555,0
|
|
20231108,165300,42070510,1555,1555,1555,1555,1480
|
|
20231108,165200,42070510,1555,1555,1555,1555,0
|
|
20231108,165100,42070510,1555,1555,1555,1555,0
|
|
20231108,165000,42070510,1555,1555,1555,1555,0
|
|
20231108,164900,42070510,1555,1555,1555,1555,0
|
|
20231108,164800,42070510,1555,1555,1555,1555,0
|
|
20231108,164700,42070510,1555,1555,1555,1555,0
|
|
20231108,164600,42070510,1555,1555,1555,1555,0
|
|
20231108,164500,42070510,1555,1555,1555,1555,0
|
|
20231108,164400,42070510,1555,1555,1555,1555,0
|
|
20231108,164300,42070510,1555,1555,1555,1555,0
|
|
20231108,164200,42070510,1555,1555,1555,1555,0
|
|
20231108,164100,42070510,1555,1555,1555,1555,0
|
|
20231108,164000,42070510,1555,1555,1555,1555,0
|
|
20231108,163900,42070510,1555,1555,1555,1555,0
|
|
20231108,163800,42070510,1555,1555,1555,1555,0
|
|
20231108,163700,42070510,1555,1555,1555,1555,0
|
|
20231108,163600,42070510,1555,1555,1555,1555,0
|
|
20231108,163500,42070510,1555,1555,1555,1555,0
|
|
20231108,163400,42070510,1555,1555,1555,1555,0
|
|
20231108,163300,42070510,1555,1555,1555,1555,0
|
|
20231108,163200,42070510,1555,1555,1555,1555,0
|
|
20231108,163100,42070510,1555,1555,1555,1555,0
|
|
20231108,163000,42070510,1555,1555,1555,1555,0
|
|
20231108,162900,42070510,1555,1555,1555,1555,0
|
|
20231108,162800,42070510,1555,1555,1555,1555,0
|
|
20231108,162700,42070510,1555,1555,1555,1555,0
|
|
20231108,162600,42070510,1555,1555,1555,1555,0
|
|
20231108,162500,42070510,1555,1555,1555,1555,0
|
|
20231108,162400,42070510,1555,1555,1555,1555,0
|
|
20231108,162300,42070510,1555,1555,1555,1555,1480
|
|
20231108,162200,42070510,1555,1555,1555,1555,0
|
|
20231108,162100,42070510,1555,1555,1555,1555,0
|
|
20231108,162000,42070510,1555,1555,1555,1555,0
|
|
20231108,161900,42070510,1555,1555,1555,1555,0
|
|
20231108,161800,42070510,1555,1555,1555,1555,0
|
|
20231108,161700,42070510,1555,1555,1555,1555,0
|
|
20231108,161600,42070510,1555,1555,1555,1555,0
|
|
20231108,161500,42070510,1555,1555,1555,1555,0
|
|
20231108,161400,42070510,1555,1555,1555,1555,0
|
|
20231108,161300,42070510,1555,1555,1555,1555,0
|
|
20231108,161200,42070510,1555,1555,1555,1555,0
|
|
20231108,161100,42070510,1555,1555,1555,1555,0
|
|
20231108,161000,42070510,1555,1555,1555,1555,0
|
|
20231108,160900,42070510,1555,1555,1555,1555,0
|
|
20231108,160800,42070510,1555,1555,1555,1555,0
|
|
20231108,160700,42070510,1555,1555,1555,1555,0
|
|
20231108,160600,42070510,1555,1555,1555,1555,0
|
|
20231108,160500,42070510,1555,1555,1555,1555,0
|
|
20231108,160400,42070510,1555,1555,1555,1555,0
|
|
20231108,160300,42070510,1555,1555,1555,1555,0
|
|
20231108,160200,42070510,1555,1555,1555,1555,0
|
|
20231108,160100,42070510,1555,1555,1555,1555,0
|
|
20231108,160000,42070510,1555,1555,1555,1555,0
|
|
20231108,155900,42070510,1555,1555,1555,1555,0
|
|
20231108,155800,42070510,1555,1555,1555,1555,0
|
|
20231108,155700,42070510,1555,1555,1555,1555,0
|
|
20231108,155600,42070510,1555,1555,1555,1555,0
|
|
20231108,155500,42070510,1555,1555,1555,1555,0
|
|
20231108,155400,42070510,1555,1555,1555,1555,0
|
|
20231108,155300,42070510,1555,1555,1555,1555,1480
|
|
20231108,155200,42070510,1555,1555,1555,1555,0
|
|
20231108,155100,42070510,1555,1555,1555,1555,0
|
|
20231108,155000,42070510,1555,1555,1555,1555,0
|
|
20231108,154900,42070510,1555,1555,1555,1555,0
|
|
20231108,154800,42070510,1555,1555,1555,1555,0
|
|
20231108,154700,42070510,1555,1555,1555,1555,0
|
|
20231108,154600,42070510,1555,1555,1555,1555,0
|
|
20231108,154500,42070510,1555,1555,1555,1555,0
|
|
20231108,154400,42070510,1555,1555,1555,1555,0
|
|
20231108,154300,42070510,1555,1555,1555,1555,0
|
|
20231108,154200,42070510,1555,1555,1555,1555,0
|
|
20231108,154100,42070510,1555,1555,1555,1555,0
|
|
20231108,154000,42070510,1555,1555,1555,1555,0
|
|
20231108,153900,42070510,1555,1555,1555,1555,0
|
|
20231108,153800,42070510,1555,1555,1555,1555,0
|
|
20231108,153700,42070510,1555,1555,1555,1555,0
|
|
20231108,153600,42070510,1555,1555,1555,1555,0
|
|
20231108,153500,42070510,1555,1555,1555,1555,0
|
|
20231108,153400,42070510,1555,1555,1555,1555,0
|
|
20231108,153300,42070510,1555,1555,1555,1555,0
|
|
20231108,153200,42070510,1555,1555,1555,1555,0
|
|
20231108,153100,42070510,1555,1555,1555,1555,0
|
|
20231108,153000,42070510,1555,1555,1555,1555,1480
|
|
20231108,152900,39769110,1552,1552,1552,1552,0
|
|
20231108,152800,39769110,1552,1552,1552,1552,0
|
|
20231108,152700,39769110,1552,1552,1552,1552,0
|
|
20231108,152600,39769110,1552,1552,1552,1552,0
|
|
20231108,152500,39769110,1552,1552,1552,1552,0
|
|
20231108,152400,39769110,1552,1552,1552,1552,0
|
|
20231108,152300,39769110,1552,1552,1552,1552,0
|
|
20231108,152200,39769110,1552,1552,1552,1552,0
|
|
20231108,152100,39769110,1552,1552,1552,1552,0
|
|
20231108,152000,39769110,1552,1552,1552,1552,0
|
|
20231108,151900,39769110,1552,1554,1554,1552,207
|
|
20231108,151800,39447546,1555,1555,1555,1555,0
|
|
20231108,151700,39447546,1555,1555,1555,1555,2
|
|
20231108,151600,39444436,1555,1555,1555,1555,0
|
|
20231108,151500,39444436,1555,1555,1555,1555,0
|
|
20231108,151400,39444436,1555,1555,1555,1555,0
|
|
20231108,151300,39444436,1555,1555,1555,1555,0
|
|
20231108,151200,39444436,1555,1555,1555,1555,0
|
|
20231108,151100,39444436,1555,1555,1555,1555,0
|
|
20231108,151000,39444436,1555,1555,1555,1555,0
|
|
20231108,150900,39444436,1555,1555,1555,1555,0
|
|
20231108,150800,39444436,1555,1555,1555,1555,0
|
|
20231108,150700,39444436,1555,1555,1555,1555,0
|
|
20231108,150600,39444436,1555,1555,1555,1555,0
|
|
20231108,150500,39444436,1555,1555,1555,1555,0
|
|
20231108,150400,39444436,1555,1555,1555,1555,0
|
|
20231108,150300,39444436,1555,1555,1555,1555,0
|
|
20231108,150200,39444436,1555,1555,1555,1555,20
|
|
20231108,150100,39413336,1555,1555,1555,1555,0
|
|
20231108,150000,39413336,1555,1554,1555,1554,6
|
|
20231108,145900,39404011,1555,1555,1555,1555,0
|
|
20231108,145800,39404011,1555,1555,1555,1555,0
|
|
20231108,145700,39404011,1555,1555,1555,1555,0
|
|
20231108,145600,39404011,1555,1555,1555,1555,0
|
|
20231108,145500,39404011,1555,1554,1555,1554,153
|
|
20231108,145400,39166101,1555,1555,1555,1555,0
|
|
20231108,145300,39166101,1555,1555,1555,1555,0
|
|
20231108,145200,39166101,1555,1555,1555,1555,0
|
|
20231108,145100,39166101,1555,1555,1555,1555,0
|
|
20231108,145000,39166101,1555,1555,1555,1555,0
|
|
20231108,144900,39166101,1555,1554,1555,1554,5
|
|
20231108,144800,39158329,1555,1548,1555,1548,90
|
|
20231108,144700,39018948,1548,1548,1548,1548,5
|
|
20231108,144600,39011208,1546,1547,1547,1546,15
|
|
20231108,144500,38988013,1548,1548,1548,1547,18
|
|
20231108,144400,38960162,1555,1549,1555,1548,343
|
|
20231108,144300,38429157,1555,1555,1555,1555,2
|
|
20231108,144200,38426047,1556,1556,1556,1556,1
|
|
20231108,144100,38424491,1550,1550,1550,1550,10
|
|
20231108,144000,38408991,1557,1557,1557,1557,0
|
|
20231108,143900,38408991,1557,1557,1557,1557,0
|
|
20231108,143800,38408991,1557,1557,1557,1557,10
|
|
20231108,143700,38393421,1557,1557,1557,1557,0
|
|
20231108,143600,38393421,1557,1557,1557,1557,0
|
|
20231108,143500,38393421,1557,1557,1557,1557,0
|
|
20231108,143400,38393421,1557,1557,1557,1557,0
|
|
20231108,143300,38393421,1557,1557,1557,1557,0
|
|
20231108,143200,38393421,1557,1557,1557,1557,0
|
|
20231108,143100,38393421,1557,1557,1557,1557,0
|
|
20231108,143000,38393421,1557,1557,1557,1557,0
|
|
20231108,142900,38393421,1557,1557,1557,1557,0
|
|
20231108,142800,38393421,1557,1557,1557,1557,0
|
|
20231108,142700,38393421,1557,1557,1557,1557,0
|
|
20231108,142600,38393421,1557,1557,1557,1557,0
|
|
20231108,142500,38393421,1557,1557,1557,1557,1
|
|
20231108,142400,38391864,1559,1559,1559,1559,0
|
|
20231108,142300,38391864,1559,1559,1559,1559,0
|
|
20231108,142200,38391864,1559,1559,1559,1559,0
|
|
20231108,142100,38391864,1559,1559,1559,1559,0
|
|
20231108,142000,38391864,1559,1559,1559,1559,0
|
|
20231108,141900,38391864,1559,1560,1560,1553,221
|
|
20231108,141800,38047252,1560,1555,1560,1555,383
|
|
20231108,141700,37451651,1556,1556,1556,1556,0
|
|
20231108,141600,37451651,1556,1556,1556,1556,120
|
|
20231108,141500,37264931,1556,1556,1556,1556,0
|
|
20231108,141400,37264931,1556,1556,1556,1556,0
|
|
20231108,141300,37264931,1556,1556,1556,1556,0
|
|
20231108,141200,37264931,1556,1548,1556,1548,7
|
|
20231108,141100,37254071,1548,1546,1548,1546,151
|
|
20231108,141000,37020613,1546,1546,1546,1546,3
|
|
20231108,140900,37015975,1546,1546,1546,1546,15
|
|
20231108,140800,36992785,1546,1546,1546,1545,404
|
|
20231108,140700,36368601,1546,1547,1547,1546,845
|
|
20231108,140600,35062196,1548,1548,1548,1548,10
|
|
20231108,140500,35046716,1548,1548,1548,1548,0
|
|
20231108,140400,35046716,1548,1548,1548,1548,0
|
|
20231108,140300,35046716,1548,1548,1548,1548,3
|
|
20231108,140200,35042072,1558,1558,1558,1558,1
|
|
20231108,140100,35040514,1559,1555,1559,1555,14
|
|
20231108,140000,35018718,1559,1550,1560,1544,2052
|
|
20231108,135900,31845781,1560,1561,1561,1549,1302
|
|
20231108,135800,29828566,1550,1555,1555,1550,2900
|
|
20231108,135700,25330318,1554,1554,1554,1554,27
|
|
20231108,135600,25288360,1554,1554,1554,1554,0
|
|
20231108,135500,25288360,1554,1554,1554,1554,0
|
|
20231108,135400,25288360,1554,1554,1554,1554,0
|
|
20231108,135300,25288360,1554,1554,1554,1554,0
|
|
20231108,135200,25288360,1554,1554,1554,1554,0
|
|
20231108,135100,25288360,1554,1554,1554,1554,0
|
|
20231108,135000,25288360,1554,1554,1554,1554,0
|
|
20231108,134900,25288360,1554,1554,1554,1554,0
|
|
20231108,134800,25288360,1554,1554,1554,1554,0
|
|
20231108,134700,25288360,1554,1554,1554,1554,0
|
|
20231108,134600,25288360,1554,1554,1554,1554,0
|
|
20231108,134500,25288360,1554,1554,1554,1554,0
|
|
20231108,134400,25288360,1554,1554,1554,1554,0
|
|
20231108,134300,25288360,1554,1554,1554,1554,0
|
|
20231108,134200,25288360,1554,1554,1554,1554,0
|
|
20231108,134100,25288360,1554,1554,1554,1554,0
|
|
20231108,134000,25288360,1554,1554,1554,1554,18
|
|
20231108,133900,25260388,1553,1553,1553,1553,0
|
|
20231108,133800,25260388,1553,1558,1562,1550,3572
|
|
20231108,133700,19706669,1558,1558,1558,1558,1
|
|
20231108,133600,19705111,1563,1563,1563,1563,0
|
|
20231108,133500,19705111,1563,1563,1563,1563,10
|
|
20231108,133400,19689481,1558,1558,1558,1558,0
|
|
20231108,133300,19689481,1558,1558,1558,1558,0
|
|
20231108,133200,19689481,1558,1558,1558,1558,0
|
|
20231108,133100,19689481,1558,1558,1558,1558,0
|
|
20231108,133000,19689481,1558,1558,1558,1558,0
|
|
20231108,132900,19689481,1558,1558,1558,1558,0
|
|
20231108,132800,19689481,1558,1558,1558,1558,0
|
|
20231108,132700,19689481,1558,1558,1558,1558,0
|
|
20231108,132600,19689481,1558,1558,1558,1558,1
|
|
20231108,132500,19687923,1563,1563,1563,1563,650
|
|
20231108,132400,18671973,1563,1563,1563,1563,0
|
|
20231108,132300,18671973,1563,1563,1563,1563,0
|
|
20231108,132200,18671973,1563,1563,1563,1563,0
|
|
20231108,132100,18671973,1563,1563,1563,1563,0
|
|
20231108,132000,18671973,1563,1563,1563,1563,0
|
|
20231108,131900,18671973,1563,1563,1563,1563,0
|
|
20231108,131800,18671973,1563,1563,1563,1563,0
|
|
20231108,131700,18671973,1563,1563,1563,1563,0
|
|
20231108,131600,18671973,1563,1563,1563,1563,0
|
|
20231108,131500,18671973,1563,1563,1563,1563,0
|
|
20231108,131400,18671973,1563,1563,1563,1563,0
|
|
20231108,131300,18671973,1563,1563,1563,1563,0
|
|
20231108,131200,18671973,1563,1563,1563,1563,0
|
|
20231108,131100,18671973,1563,1563,1563,1563,0
|
|
20231108,131000,18671973,1563,1563,1563,1563,0
|
|
20231108,130900,18671973,1563,1563,1563,1563,0
|
|
20231108,130800,18671973,1563,1563,1563,1563,0
|
|
20231108,130700,18671973,1563,1563,1563,1563,0
|
|
20231108,130600,18671973,1563,1563,1563,1563,0
|
|
20231108,130500,18671973,1563,1563,1563,1563,0
|
|
20231108,130400,18671973,1563,1563,1563,1563,0
|
|
20231108,130300,18671973,1563,1563,1563,1563,0
|
|
20231108,130200,18671973,1563,1563,1563,1563,0
|
|
20231108,130100,18671973,1563,1563,1563,1563,0
|
|
20231108,130000,18671973,1563,1563,1563,1563,0
|
|
20231108,125900,18671973,1563,1563,1563,1563,0
|
|
20231108,125800,18671973,1563,1563,1563,1563,0
|
|
20231108,125700,18671973,1563,1563,1563,1563,0
|
|
20231108,125600,18671973,1563,1563,1563,1563,0
|
|
20231108,125500,18671973,1563,1563,1563,1563,0
|
|
20231108,125400,18671973,1563,1563,1563,1563,0
|
|
20231108,125300,18671973,1563,1563,1563,1563,1
|
|
20231108,125200,18670410,1556,1556,1556,1556,0
|
|
20231108,125100,18670410,1556,1556,1556,1556,0
|
|
20231108,125000,18670410,1556,1556,1556,1556,0
|
|
20231108,124900,18670410,1556,1556,1556,1556,163
|
|
20231108,124800,18416782,1565,1565,1565,1565,0
|
|
20231108,124700,18416782,1565,1565,1565,1565,0
|
|
20231108,124600,18416782,1565,1565,1565,1565,0
|
|
20231108,124500,18416782,1565,1556,1565,1556,235
|
|
20231108,124400,18051113,1557,1557,1557,1557,0
|
|
20231108,124300,18051113,1557,1558,1558,1557,1295
|
|
20231108,124200,16034441,1558,1558,1558,1558,170
|
|
20231108,124100,15769581,1559,1559,1559,1559,0
|
|
20231108,124000,15769581,1559,1559,1559,1559,10
|
|
20231108,123900,15753991,1559,1559,1559,1559,68
|
|
20231108,123800,15647979,1559,1559,1559,1559,315
|
|
20231108,123700,15156894,1560,1560,1560,1560,0
|
|
20231108,123600,15156894,1560,1560,1560,1560,0
|
|
20231108,123500,15156894,1560,1561,1561,1560,236
|
|
20231108,123400,14788618,1562,1565,1565,1562,28
|
|
20231108,123300,14744879,1562,1564,1565,1562,417
|
|
20231108,123200,14093284,1566,1566,1566,1566,0
|
|
20231108,123100,14093284,1566,1566,1566,1566,0
|
|
20231108,123000,14093284,1566,1566,1566,1566,0
|
|
20231108,122900,14093284,1566,1566,1566,1566,0
|
|
20231108,122800,14093284,1566,1566,1566,1566,0
|
|
20231108,122700,14093284,1566,1566,1566,1566,0
|
|
20231108,122600,14093284,1566,1566,1566,1566,0
|
|
20231108,122500,14093284,1566,1566,1566,1566,0
|
|
20231108,122400,14093284,1566,1566,1566,1566,0
|
|
20231108,122300,14093284,1566,1566,1566,1566,0
|
|
20231108,122200,14093284,1566,1566,1566,1566,0
|
|
20231108,122100,14093284,1566,1566,1566,1566,0
|
|
20231108,122000,14093284,1566,1566,1566,1566,0
|
|
20231108,121900,14093284,1566,1566,1566,1566,20
|
|
20231108,121800,14061964,1566,1566,1566,1566,0
|
|
20231108,121700,14061964,1566,1566,1566,1566,0
|
|
20231108,121600,14061964,1566,1566,1566,1566,0
|
|
20231108,121500,14061964,1566,1566,1566,1566,0
|
|
20231108,121400,14061964,1566,1566,1566,1566,10
|
|
20231108,121300,14046304,1566,1566,1566,1566,163
|
|
20231108,121200,13791046,1566,1566,1566,1566,0
|
|
20231108,121100,13791046,1566,1566,1566,1566,0
|
|
20231108,121000,13791046,1566,1566,1566,1566,0
|
|
20231108,120900,13791046,1566,1566,1566,1566,0
|
|
20231108,120800,13791046,1566,1566,1566,1566,0
|
|
20231108,120700,13791046,1566,1566,1566,1566,0
|
|
20231108,120600,13791046,1566,1566,1566,1566,0
|
|
20231108,120500,13791046,1566,1566,1566,1566,0
|
|
20231108,120400,13791046,1566,1566,1566,1566,0
|
|
20231108,120300,13791046,1566,1566,1566,1566,0
|
|
20231108,120200,13791046,1566,1566,1566,1566,0
|
|
20231108,120100,13791046,1566,1566,1566,1566,0
|
|
20231108,120000,13791046,1566,1566,1566,1566,3
|
|
20231108,115900,13786348,1566,1566,1566,1566,1
|
|
20231108,115800,13784782,1563,1563,1563,1563,1
|
|
20231108,115700,13783219,1566,1566,1566,1566,0
|
|
20231108,115600,13783219,1566,1566,1566,1566,0
|
|
20231108,115500,13783219,1566,1566,1566,1566,1
|
|
20231108,115400,13781653,1563,1563,1563,1563,0
|
|
20231108,115300,13781653,1563,1563,1563,1563,1
|
|
20231108,115200,13780090,1567,1567,1567,1567,0
|
|
20231108,115100,13780090,1567,1567,1567,1567,0
|
|
20231108,115000,13780090,1567,1567,1567,1567,0
|
|
20231108,114900,13780090,1567,1567,1567,1567,0
|
|
20231108,114800,13780090,1567,1567,1567,1567,0
|
|
20231108,114700,13780090,1567,1567,1567,1567,0
|
|
20231108,114600,13780090,1567,1567,1567,1567,0
|
|
20231108,114500,13780090,1567,1567,1567,1567,0
|
|
20231108,114400,13780090,1567,1567,1567,1567,0
|
|
20231108,114300,13780090,1567,1567,1567,1567,0
|
|
20231108,114200,13780090,1567,1567,1567,1567,0
|
|
20231108,114100,13780090,1567,1567,1567,1567,0
|
|
20231108,114000,13780090,1567,1567,1567,1567,0
|
|
20231108,113900,13780090,1567,1567,1567,1567,0
|
|
20231108,113800,13780090,1567,1567,1567,1567,0
|
|
20231108,113700,13780090,1567,1567,1567,1567,0
|
|
20231108,113600,13780090,1567,1567,1567,1567,0
|
|
20231108,113500,13780090,1567,1567,1567,1567,0
|
|
20231108,113400,13780090,1567,1567,1567,1567,0
|
|
20231108,113300,13780090,1567,1567,1567,1567,0
|
|
20231108,113200,13780090,1567,1567,1567,1567,0
|
|
20231108,113100,13780090,1567,1567,1567,1567,0
|
|
20231108,113000,13780090,1567,1567,1567,1567,0
|
|
20231108,112900,13780090,1567,1567,1567,1567,0
|
|
20231108,112800,13780090,1567,1567,1567,1567,1
|
|
20231108,112700,13778523,1563,1563,1563,1563,0
|
|
20231108,112600,13778523,1563,1564,1564,1563,50
|
|
20231108,112500,13700327,1567,1567,1567,1567,0
|
|
20231108,112400,13700327,1567,1567,1567,1567,0
|
|
20231108,112300,13700327,1567,1567,1567,1567,0
|
|
20231108,112200,13700327,1567,1567,1567,1567,0
|
|
20231108,112100,13700327,1567,1567,1567,1567,0
|
|
20231108,112000,13700327,1567,1567,1567,1567,0
|
|
20231108,111900,13700327,1567,1567,1567,1567,0
|
|
20231108,111800,13700327,1567,1567,1567,1567,0
|
|
20231108,111700,13700327,1567,1567,1567,1567,0
|
|
20231108,111600,13700327,1567,1567,1567,1567,0
|
|
20231108,111500,13700327,1567,1567,1567,1567,0
|
|
20231108,111400,13700327,1567,1567,1567,1567,0
|
|
20231108,111300,13700327,1567,1567,1567,1567,0
|
|
20231108,111200,13700327,1567,1567,1567,1567,0
|
|
20231108,111100,13700327,1567,1567,1567,1567,0
|
|
20231108,111000,13700327,1567,1566,1567,1566,20
|
|
20231108,110900,13669006,1566,1566,1566,1566,0
|
|
20231108,110800,13669006,1566,1566,1566,1566,0
|
|
20231108,110700,13669006,1566,1566,1566,1566,0
|
|
20231108,110600,13669006,1566,1566,1566,1566,0
|
|
20231108,110500,13669006,1566,1566,1566,1566,0
|
|
20231108,110400,13669006,1566,1566,1566,1566,0
|
|
20231108,110300,13669006,1566,1566,1566,1566,0
|
|
20231108,110200,13669006,1566,1566,1566,1566,50
|
|
20231108,110100,13590706,1566,1566,1566,1566,0
|
|
20231108,110000,13590706,1566,1566,1566,1566,0
|
|
20231108,105900,13590706,1566,1566,1566,1566,0
|
|
20231108,105800,13590706,1566,1566,1566,1566,0
|
|
20231108,105700,13590706,1566,1566,1566,1566,1
|
|
20231108,105600,13589140,1565,1565,1565,1565,137
|
|
20231108,105500,13374735,1566,1566,1566,1566,0
|
|
20231108,105400,13374735,1566,1566,1566,1566,0
|
|
20231108,105300,13374735,1566,1566,1566,1566,0
|
|
20231108,105200,13374735,1566,1566,1566,1566,0
|
|
20231108,105100,13374735,1566,1566,1566,1566,0
|
|
20231108,105000,13374735,1566,1566,1566,1566,0
|
|
20231108,104900,13374735,1566,1566,1566,1566,0
|
|
20231108,104800,13374735,1566,1566,1566,1566,0
|
|
20231108,104700,13374735,1566,1566,1566,1566,0
|
|
20231108,104600,13374735,1566,1566,1566,1566,0
|
|
20231108,104500,13374735,1566,1566,1566,1566,30
|
|
20231108,104400,13327755,1566,1566,1566,1566,0
|
|
20231108,104300,13327755,1566,1566,1566,1566,0
|
|
20231108,104200,13327755,1566,1566,1566,1566,0
|
|
20231108,104100,13327755,1566,1566,1566,1566,0
|
|
20231108,104000,13327755,1566,1566,1566,1566,0
|
|
20231108,103900,13327755,1566,1566,1566,1566,0
|
|
20231108,103800,13327755,1566,1566,1566,1566,0
|
|
20231108,103700,13327755,1566,1566,1566,1566,0
|
|
20231108,103600,13327755,1566,1566,1566,1566,0
|
|
20231108,103500,13327755,1566,1566,1566,1566,1
|
|
20231108,103400,13326189,1568,1568,1568,1568,0
|
|
20231108,103300,13326189,1568,1568,1568,1568,0
|
|
20231108,103200,13326189,1568,1563,1568,1563,301
|
|
20231108,103100,12855721,1569,1569,1569,1569,0
|
|
20231108,103000,12855721,1569,1569,1569,1569,0
|
|
20231108,102900,12855721,1569,1569,1569,1569,0
|
|
20231108,102800,12855721,1569,1569,1569,1569,0
|
|
20231108,102700,12855721,1569,1569,1569,1569,0
|
|
20231108,102600,12855721,1569,1569,1569,1569,0
|
|
20231108,102500,12855721,1569,1569,1569,1569,0
|
|
20231108,102400,12855721,1569,1569,1569,1569,0
|
|
20231108,102300,12855721,1569,1569,1569,1569,0
|
|
20231108,102200,12855721,1569,1569,1569,1569,0
|
|
20231108,102100,12855721,1569,1569,1569,1569,0
|
|
20231108,102000,12855721,1569,1569,1569,1569,0
|
|
20231108,101900,12855721,1569,1569,1569,1569,0
|
|
20231108,101800,12855721,1569,1569,1569,1569,0
|
|
20231108,101700,12855721,1569,1562,1569,1562,173
|
|
20231108,101600,12585488,1571,1571,1571,1571,0
|
|
20231108,101500,12585488,1571,1571,1571,1571,0
|
|
20231108,101400,12585488,1571,1571,1571,1571,0
|
|
20231108,101300,12585488,1571,1571,1571,1571,0
|
|
20231108,101200,12585488,1571,1571,1571,1571,0
|
|
20231108,101100,12585488,1571,1571,1571,1571,0
|
|
20231108,101000,12585488,1571,1571,1571,1571,0
|
|
20231108,100900,12585488,1571,1571,1571,1571,0
|
|
20231108,100800,12585488,1571,1571,1571,1571,0
|
|
20231108,100700,12585488,1571,1571,1571,1571,0
|
|
20231108,100600,12585488,1571,1571,1571,1571,0
|
|
20231108,100500,12585488,1571,1571,1571,1571,0
|
|
20231108,100400,12585488,1571,1571,1571,1571,0
|
|
20231108,100300,12585488,1571,1571,1571,1571,0
|
|
20231108,100200,12585488,1571,1571,1571,1571,0
|
|
20231108,100100,12585488,1571,1571,1571,1571,0
|
|
20231108,100000,12585488,1571,1571,1571,1571,0
|
|
20231108,095900,12585488,1571,1571,1571,1571,0
|
|
20231108,095800,12585488,1571,1571,1571,1571,0
|
|
20231108,095700,12585488,1571,1565,1571,1565,301
|
|
20231108,095600,12114417,1572,1572,1572,1572,0
|
|
20231108,095500,12114417,1572,1572,1572,1572,0
|
|
20231108,095400,12114417,1572,1572,1572,1572,0
|
|
20231108,095300,12114417,1572,1572,1572,1572,0
|
|
20231108,095200,12114417,1572,1563,1572,1563,274
|
|
20231108,095100,11685940,1565,1565,1565,1565,0
|
|
20231108,095000,11685940,1565,1565,1565,1565,10
|
|
20231108,094900,11670290,1564,1564,1564,1564,0
|
|
20231108,094800,11670290,1564,1564,1564,1564,100
|
|
20231108,094700,11513890,1565,1565,1565,1565,0
|
|
20231108,094600,11513890,1565,1565,1565,1565,0
|
|
20231108,094500,11513890,1565,1565,1565,1565,6
|
|
20231108,094400,11504500,1558,1558,1558,1558,0
|
|
20231108,094300,11504500,1558,1558,1558,1558,0
|
|
20231108,094200,11504500,1558,1558,1558,1558,0
|
|
20231108,094100,11504500,1558,1558,1558,1558,0
|
|
20231108,094000,11504500,1558,1558,1558,1558,0
|
|
20231108,093900,11504500,1558,1558,1558,1558,0
|
|
20231108,093800,11504500,1558,1558,1558,1558,0
|
|
20231108,093700,11504500,1558,1558,1558,1558,0
|
|
20231108,093600,11504500,1558,1558,1558,1558,0
|
|
20231108,093500,11504500,1558,1558,1558,1558,1
|
|
20231108,093400,11502942,1566,1563,1566,1555,1306
|
|
20231108,093300,9465449,1560,1560,1560,1560,0
|
|
20231108,093200,9465449,1560,1560,1560,1560,100
|
|
20231108,093100,9309449,1560,1560,1570,1560,14
|
|
20231108,093000,9287599,1559,1559,1559,1559,0
|
|
20231108,092900,9287599,1559,1559,1559,1559,0
|
|
20231108,092800,9287599,1559,1560,1570,1559,334
|
|
20231108,092700,8766527,1560,1562,1562,1560,601
|
|
20231108,092600,7828203,1562,1569,1569,1561,1313
|
|
20231108,092500,5773526,1569,1571,1571,1569,573
|
|
20231108,092400,4874117,1571,1573,1573,1571,44
|
|
20231108,092300,4804910,1574,1574,1574,1574,0
|
|
20231108,092200,4804910,1574,1574,1574,1574,7
|
|
20231108,092100,4793892,1585,1585,1585,1585,0
|
|
20231108,092000,4793892,1585,1585,1585,1585,0
|
|
20231108,091900,4793892,1585,1582,1585,1581,19
|
|
20231108,091800,4763813,1571,1571,1571,1571,0
|
|
20231108,091700,4763813,1571,1571,1571,1571,0
|
|
20231108,091600,4763813,1571,1571,1571,1571,0
|
|
20231108,091500,4763813,1571,1570,1571,1570,360
|
|
20231108,091400,4198254,1571,1571,1571,1571,269
|
|
20231108,091300,3775655,1571,1571,1571,1571,0
|
|
20231108,091200,3775655,1571,1571,1571,1571,0
|
|
20231108,091100,3775655,1571,1571,1571,1571,0
|
|
20231108,091000,3775655,1571,1573,1573,1571,10
|
|
20231108,090900,3759934,1574,1576,1576,1574,10
|
|
20231108,090800,3744184,1577,1578,1578,1577,6
|
|
20231108,090700,3734719,1579,1579,1579,1579,3
|
|
20231108,090600,3729982,1582,1582,1582,1582,3
|
|
20231108,090500,3725236,1583,1583,1583,1583,6
|
|
20231108,090400,3715738,1584,1584,1584,1584,0
|
|
20231108,090300,3715738,1584,1584,1584,1584,0
|
|
20231108,090200,3715738,1584,1584,1584,1584,6
|
|
20231108,090100,3706234,1585,1591,1591,1585,666
|
|
20231108,090000,2647354,1591,1571,1591,1571,1680
|