625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,192200,20215009,1553,1553,1553,1553,255
|
|
20231109,192100,20215009,1553,1553,1553,1553,0
|
|
20231109,192000,20215009,1553,1553,1553,1553,0
|
|
20231109,191900,20215009,1553,1553,1553,1553,0
|
|
20231109,191800,20215009,1553,1553,1553,1553,0
|
|
20231109,191700,20215009,1553,1553,1553,1553,0
|
|
20231109,191600,20215009,1553,1553,1553,1553,0
|
|
20231109,191500,20215009,1553,1553,1553,1553,0
|
|
20231109,191400,20215009,1553,1553,1553,1553,0
|
|
20231109,191300,20215009,1553,1553,1553,1553,0
|
|
20231109,191200,20215009,1553,1553,1553,1553,0
|
|
20231109,191100,20215009,1553,1553,1553,1553,0
|
|
20231109,191000,20215009,1553,1553,1553,1553,0
|
|
20231109,190900,20215009,1553,1553,1553,1553,0
|
|
20231109,190800,20215009,1553,1553,1553,1553,0
|
|
20231109,190700,20215009,1553,1553,1553,1553,0
|
|
20231109,190600,20215009,1553,1553,1553,1553,0
|
|
20231109,190500,20215009,1553,1553,1553,1553,0
|
|
20231109,190400,20215009,1553,1553,1553,1553,0
|
|
20231109,190300,20215009,1553,1553,1553,1553,0
|
|
20231109,190200,20215009,1553,1553,1553,1553,0
|
|
20231109,190100,20215009,1553,1553,1553,1553,0
|
|
20231109,190000,20215009,1553,1553,1553,1553,0
|
|
20231109,185900,20215009,1553,1553,1553,1553,0
|
|
20231109,185800,20215009,1553,1553,1553,1553,0
|
|
20231109,185700,20215009,1553,1553,1553,1553,0
|
|
20231109,185600,20215009,1553,1553,1553,1553,0
|
|
20231109,185500,20215009,1553,1553,1553,1553,0
|
|
20231109,185400,20215009,1553,1553,1553,1553,0
|
|
20231109,185300,20215009,1553,1553,1553,1553,0
|
|
20231109,185200,20215009,1553,1553,1553,1553,255
|
|
20231109,185100,20215009,1553,1553,1553,1553,0
|
|
20231109,185000,20215009,1553,1553,1553,1553,0
|
|
20231109,184900,20215009,1553,1553,1553,1553,0
|
|
20231109,184800,20215009,1553,1553,1553,1553,0
|
|
20231109,184700,20215009,1553,1553,1553,1553,0
|
|
20231109,184600,20215009,1553,1553,1553,1553,0
|
|
20231109,184500,20215009,1553,1553,1553,1553,0
|
|
20231109,184400,20215009,1553,1553,1553,1553,0
|
|
20231109,184300,20215009,1553,1553,1553,1553,0
|
|
20231109,184200,20215009,1553,1553,1553,1553,0
|
|
20231109,184100,20215009,1553,1553,1553,1553,0
|
|
20231109,184000,20215009,1553,1553,1553,1553,0
|
|
20231109,183900,20215009,1553,1553,1553,1553,0
|
|
20231109,183800,20215009,1553,1553,1553,1553,0
|
|
20231109,183700,20215009,1553,1553,1553,1553,0
|
|
20231109,183600,20215009,1553,1553,1553,1553,0
|
|
20231109,183500,20215009,1553,1553,1553,1553,0
|
|
20231109,183400,20215009,1553,1553,1553,1553,0
|
|
20231109,183300,20215009,1553,1553,1553,1553,0
|
|
20231109,183200,20215009,1553,1553,1553,1553,0
|
|
20231109,183100,20215009,1553,1553,1553,1553,0
|
|
20231109,183000,20215009,1553,1553,1553,1553,0
|
|
20231109,182900,20215009,1553,1553,1553,1553,0
|
|
20231109,182800,20215009,1553,1553,1553,1553,0
|
|
20231109,182700,20215009,1553,1553,1553,1553,0
|
|
20231109,182600,20215009,1553,1553,1553,1553,0
|
|
20231109,182500,20215009,1553,1553,1553,1553,0
|
|
20231109,182400,20215009,1553,1553,1553,1553,0
|
|
20231109,182300,20215009,1553,1553,1553,1553,0
|
|
20231109,182200,20215009,1553,1553,1553,1553,255
|
|
20231109,182100,20215009,1553,1553,1553,1553,0
|
|
20231109,182000,20215009,1553,1553,1553,1553,0
|
|
20231109,181900,20215009,1553,1553,1553,1553,0
|
|
20231109,181800,20215009,1553,1553,1553,1553,0
|
|
20231109,181700,20215009,1553,1553,1553,1553,0
|
|
20231109,181600,20215009,1553,1553,1553,1553,0
|
|
20231109,181500,20215009,1553,1553,1553,1553,0
|
|
20231109,181400,20215009,1553,1553,1553,1553,0
|
|
20231109,181300,20215009,1553,1553,1553,1553,0
|
|
20231109,181200,20215009,1553,1553,1553,1553,0
|
|
20231109,181100,20215009,1553,1553,1553,1553,0
|
|
20231109,181000,20215009,1553,1553,1553,1553,0
|
|
20231109,180900,20215009,1553,1553,1553,1553,0
|
|
20231109,180800,20215009,1553,1553,1553,1553,0
|
|
20231109,180700,20215009,1553,1553,1553,1553,0
|
|
20231109,180600,20215009,1553,1553,1553,1553,0
|
|
20231109,180500,20215009,1553,1553,1553,1553,0
|
|
20231109,180400,20215009,1553,1553,1553,1553,0
|
|
20231109,180300,20215009,1553,1553,1553,1553,0
|
|
20231109,180200,20215009,1553,1553,1553,1553,0
|
|
20231109,180100,20215009,1553,1553,1553,1553,0
|
|
20231109,180000,20215009,1553,1553,1553,1553,0
|
|
20231109,175900,20215009,1553,1553,1553,1553,0
|
|
20231109,175800,20215009,1553,1553,1553,1553,0
|
|
20231109,175700,20215009,1553,1553,1553,1553,0
|
|
20231109,175600,20215009,1553,1553,1553,1553,0
|
|
20231109,175500,20215009,1553,1553,1553,1553,0
|
|
20231109,175400,20215009,1553,1553,1553,1553,0
|
|
20231109,175300,20215009,1553,1553,1553,1553,0
|
|
20231109,175200,20215009,1553,1553,1553,1553,255
|
|
20231109,175100,20215009,1553,1553,1553,1553,0
|
|
20231109,175000,20215009,1553,1553,1553,1553,0
|
|
20231109,174900,20215009,1553,1553,1553,1553,0
|
|
20231109,174800,20215009,1553,1553,1553,1553,0
|
|
20231109,174700,20215009,1553,1553,1553,1553,0
|
|
20231109,174600,20215009,1553,1553,1553,1553,0
|
|
20231109,174500,20215009,1553,1553,1553,1553,0
|
|
20231109,174400,20215009,1553,1553,1553,1553,0
|
|
20231109,174300,20215009,1553,1553,1553,1553,0
|
|
20231109,174200,20215009,1553,1553,1553,1553,0
|
|
20231109,174100,20215009,1553,1553,1553,1553,0
|
|
20231109,174000,20215009,1553,1553,1553,1553,0
|
|
20231109,173900,20215009,1553,1553,1553,1553,0
|
|
20231109,173800,20215009,1553,1553,1553,1553,0
|
|
20231109,173700,20215009,1553,1553,1553,1553,0
|
|
20231109,173600,20215009,1553,1553,1553,1553,0
|
|
20231109,173500,20215009,1553,1553,1553,1553,0
|
|
20231109,173400,20215009,1553,1553,1553,1553,0
|
|
20231109,173300,20215009,1553,1553,1553,1553,0
|
|
20231109,173200,20215009,1553,1553,1553,1553,0
|
|
20231109,173100,20215009,1553,1553,1553,1553,0
|
|
20231109,173000,20215009,1553,1553,1553,1553,0
|
|
20231109,172900,20215009,1553,1553,1553,1553,0
|
|
20231109,172800,20215009,1553,1553,1553,1553,0
|
|
20231109,172700,20215009,1553,1553,1553,1553,0
|
|
20231109,172600,20215009,1553,1553,1553,1553,0
|
|
20231109,172500,20215009,1553,1553,1553,1553,0
|
|
20231109,172400,20215009,1553,1553,1553,1553,0
|
|
20231109,172300,20215009,1553,1553,1553,1553,0
|
|
20231109,172200,20215009,1553,1553,1553,1553,255
|
|
20231109,172100,20215009,1553,1553,1553,1553,0
|
|
20231109,172000,20215009,1553,1553,1553,1553,0
|
|
20231109,171900,20215009,1553,1553,1553,1553,0
|
|
20231109,171800,20215009,1553,1553,1553,1553,0
|
|
20231109,171700,20215009,1553,1553,1553,1553,0
|
|
20231109,171600,20215009,1553,1553,1553,1553,0
|
|
20231109,171500,20215009,1553,1553,1553,1553,0
|
|
20231109,171400,20215009,1553,1553,1553,1553,0
|
|
20231109,171300,20215009,1553,1553,1553,1553,0
|
|
20231109,171200,20215009,1553,1553,1553,1553,0
|
|
20231109,171100,20215009,1553,1553,1553,1553,0
|
|
20231109,171000,20215009,1553,1553,1553,1553,0
|
|
20231109,170900,20215009,1553,1553,1553,1553,0
|
|
20231109,170800,20215009,1553,1553,1553,1553,0
|
|
20231109,170700,20215009,1553,1553,1553,1553,0
|
|
20231109,170600,20215009,1553,1553,1553,1553,0
|
|
20231109,170500,20215009,1553,1553,1553,1553,0
|
|
20231109,170400,20215009,1553,1553,1553,1553,0
|
|
20231109,170300,20215009,1553,1553,1553,1553,0
|
|
20231109,170200,20215009,1553,1553,1553,1553,0
|
|
20231109,170100,20215009,1553,1553,1553,1553,0
|
|
20231109,170000,20215009,1553,1553,1553,1553,0
|
|
20231109,165900,20215009,1553,1553,1553,1553,0
|
|
20231109,165800,20215009,1553,1553,1553,1553,0
|
|
20231109,165700,20215009,1553,1553,1553,1553,0
|
|
20231109,165600,20215009,1553,1553,1553,1553,0
|
|
20231109,165500,20215009,1553,1553,1553,1553,0
|
|
20231109,165400,20215009,1553,1553,1553,1553,0
|
|
20231109,165300,20215009,1553,1553,1553,1553,0
|
|
20231109,165200,20215009,1553,1553,1553,1553,255
|
|
20231109,165100,20215009,1553,1553,1553,1553,0
|
|
20231109,165000,20215009,1553,1553,1553,1553,0
|
|
20231109,164900,20215009,1553,1553,1553,1553,0
|
|
20231109,164800,20215009,1553,1553,1553,1553,0
|
|
20231109,164700,20215009,1553,1553,1553,1553,0
|
|
20231109,164600,20215009,1553,1553,1553,1553,0
|
|
20231109,164500,20215009,1553,1553,1553,1553,0
|
|
20231109,164400,20215009,1553,1553,1553,1553,0
|
|
20231109,164300,20215009,1553,1553,1553,1553,0
|
|
20231109,164200,20215009,1553,1553,1553,1553,0
|
|
20231109,164100,20215009,1553,1553,1553,1553,0
|
|
20231109,164000,20215009,1553,1553,1553,1553,0
|
|
20231109,163900,20215009,1553,1553,1553,1553,0
|
|
20231109,163800,20215009,1553,1553,1553,1553,0
|
|
20231109,163700,20215009,1553,1553,1553,1553,0
|
|
20231109,163600,20215009,1553,1553,1553,1553,0
|
|
20231109,163500,20215009,1553,1553,1553,1553,0
|
|
20231109,163400,20215009,1553,1553,1553,1553,0
|
|
20231109,163300,20215009,1553,1553,1553,1553,0
|
|
20231109,163200,20215009,1553,1553,1553,1553,0
|
|
20231109,163100,20215009,1553,1553,1553,1553,0
|
|
20231109,163000,20215009,1553,1553,1553,1553,0
|
|
20231109,162900,20215009,1553,1553,1553,1553,0
|
|
20231109,162800,20215009,1553,1553,1553,1553,0
|
|
20231109,162700,20215009,1553,1553,1553,1553,0
|
|
20231109,162600,20215009,1553,1553,1553,1553,0
|
|
20231109,162500,20215009,1553,1553,1553,1553,0
|
|
20231109,162400,20215009,1553,1553,1553,1553,0
|
|
20231109,162300,20215009,1553,1553,1553,1553,0
|
|
20231109,162200,20215009,1553,1553,1553,1553,255
|
|
20231109,162100,20215009,1553,1553,1553,1553,0
|
|
20231109,162000,20215009,1553,1553,1553,1553,0
|
|
20231109,161900,20215009,1553,1553,1553,1553,0
|
|
20231109,161800,20215009,1553,1553,1553,1553,0
|
|
20231109,161700,20215009,1553,1553,1553,1553,0
|
|
20231109,161600,20215009,1553,1553,1553,1553,0
|
|
20231109,161500,20215009,1553,1553,1553,1553,0
|
|
20231109,161400,20215009,1553,1553,1553,1553,0
|
|
20231109,161300,20215009,1553,1553,1553,1553,0
|
|
20231109,161200,20215009,1553,1553,1553,1553,0
|
|
20231109,161100,20215009,1553,1553,1553,1553,0
|
|
20231109,161000,20215009,1553,1553,1553,1553,0
|
|
20231109,160900,20215009,1553,1553,1553,1553,0
|
|
20231109,160800,20215009,1553,1553,1553,1553,0
|
|
20231109,160700,20215009,1553,1553,1553,1553,0
|
|
20231109,160600,20215009,1553,1553,1553,1553,0
|
|
20231109,160500,20215009,1553,1553,1553,1553,0
|
|
20231109,160400,20215009,1553,1553,1553,1553,0
|
|
20231109,160300,20215009,1553,1553,1553,1553,0
|
|
20231109,160200,20215009,1553,1553,1553,1553,0
|
|
20231109,160100,20215009,1553,1553,1553,1553,0
|
|
20231109,160000,20215009,1553,1553,1553,1553,0
|
|
20231109,155900,20215009,1553,1553,1553,1553,0
|
|
20231109,155800,20215009,1553,1553,1553,1553,0
|
|
20231109,155700,20215009,1553,1553,1553,1553,0
|
|
20231109,155600,20215009,1553,1553,1553,1553,0
|
|
20231109,155500,20215009,1553,1553,1553,1553,0
|
|
20231109,155400,20215009,1553,1553,1553,1553,0
|
|
20231109,155300,20215009,1553,1553,1553,1553,0
|
|
20231109,155200,20215009,1553,1553,1553,1553,255
|
|
20231109,155100,20215009,1553,1553,1553,1553,0
|
|
20231109,155000,20215009,1553,1553,1553,1553,0
|
|
20231109,154900,20215009,1553,1553,1553,1553,0
|
|
20231109,154800,20215009,1553,1553,1553,1553,0
|
|
20231109,154700,20215009,1553,1553,1553,1553,0
|
|
20231109,154600,20215009,1553,1553,1553,1553,0
|
|
20231109,154500,20215009,1553,1553,1553,1553,0
|
|
20231109,154400,20215009,1553,1553,1553,1553,0
|
|
20231109,154300,20215009,1553,1553,1553,1553,0
|
|
20231109,154200,20215009,1553,1553,1553,1553,0
|
|
20231109,154100,20215009,1553,1553,1553,1553,0
|
|
20231109,154000,20215009,1553,1553,1553,1553,0
|
|
20231109,153900,20215009,1553,1553,1553,1553,0
|
|
20231109,153800,20215009,1553,1553,1553,1553,0
|
|
20231109,153700,20215009,1553,1553,1553,1553,0
|
|
20231109,153600,20215009,1553,1553,1553,1553,0
|
|
20231109,153500,20215009,1553,1553,1553,1553,0
|
|
20231109,153400,20215009,1553,1553,1553,1553,0
|
|
20231109,153300,20215009,1553,1553,1553,1553,0
|
|
20231109,153200,20215009,1553,1553,1553,1553,0
|
|
20231109,153100,20215009,1553,1553,1553,1553,0
|
|
20231109,153000,20215009,1553,1553,1553,1553,255
|
|
20231109,152900,19818994,1549,1549,1549,1549,0
|
|
20231109,152800,19818994,1549,1549,1549,1549,0
|
|
20231109,152700,19818994,1549,1549,1549,1549,0
|
|
20231109,152600,19818994,1549,1549,1549,1549,0
|
|
20231109,152500,19818994,1549,1549,1549,1549,0
|
|
20231109,152400,19818994,1549,1549,1549,1549,0
|
|
20231109,152300,19818994,1549,1549,1549,1549,0
|
|
20231109,152200,19818994,1549,1549,1549,1549,0
|
|
20231109,152100,19818994,1549,1549,1549,1549,0
|
|
20231109,152000,19818994,1549,1549,1549,1549,0
|
|
20231109,151900,19818994,1549,1549,1549,1549,60
|
|
20231109,151800,19726054,1553,1553,1553,1553,0
|
|
20231109,151700,19726054,1553,1553,1553,1553,1
|
|
20231109,151600,19724501,1552,1552,1552,1552,0
|
|
20231109,151500,19724501,1552,1552,1552,1552,0
|
|
20231109,151400,19724501,1552,1552,1552,1552,0
|
|
20231109,151300,19724501,1552,1552,1552,1552,0
|
|
20231109,151200,19724501,1552,1552,1552,1552,1
|
|
20231109,151100,19722949,1552,1552,1552,1552,0
|
|
20231109,151000,19722949,1552,1552,1552,1552,0
|
|
20231109,150900,19722949,1552,1552,1552,1552,0
|
|
20231109,150800,19722949,1552,1552,1552,1552,0
|
|
20231109,150700,19722949,1552,1552,1552,1552,0
|
|
20231109,150600,19722949,1552,1552,1552,1552,0
|
|
20231109,150500,19722949,1552,1552,1552,1552,0
|
|
20231109,150400,19722949,1552,1552,1552,1552,0
|
|
20231109,150300,19722949,1552,1552,1552,1552,0
|
|
20231109,150200,19722949,1552,1552,1552,1552,0
|
|
20231109,150100,19722949,1552,1552,1552,1552,0
|
|
20231109,150000,19722949,1552,1552,1552,1552,0
|
|
20231109,145900,19722949,1552,1552,1552,1552,1
|
|
20231109,145800,19721397,1553,1553,1553,1553,69
|
|
20231109,145700,19614240,1553,1553,1553,1553,0
|
|
20231109,145600,19614240,1553,1553,1553,1553,0
|
|
20231109,145500,19614240,1553,1553,1553,1553,0
|
|
20231109,145400,19614240,1553,1553,1553,1553,0
|
|
20231109,145300,19614240,1553,1553,1553,1553,0
|
|
20231109,145200,19614240,1553,1553,1553,1553,0
|
|
20231109,145100,19614240,1553,1553,1553,1553,0
|
|
20231109,145000,19614240,1553,1553,1553,1553,0
|
|
20231109,144900,19614240,1553,1553,1553,1553,0
|
|
20231109,144800,19614240,1553,1553,1553,1553,0
|
|
20231109,144700,19614240,1553,1553,1553,1553,0
|
|
20231109,144600,19614240,1553,1553,1553,1553,0
|
|
20231109,144500,19614240,1553,1553,1553,1553,0
|
|
20231109,144400,19614240,1553,1553,1553,1553,0
|
|
20231109,144300,19614240,1553,1553,1553,1553,0
|
|
20231109,144200,19614240,1553,1553,1553,1553,0
|
|
20231109,144100,19614240,1553,1553,1553,1553,0
|
|
20231109,144000,19614240,1553,1553,1553,1553,0
|
|
20231109,143900,19614240,1553,1552,1553,1552,5
|
|
20231109,143800,19606479,1550,1550,1550,1550,0
|
|
20231109,143700,19606479,1550,1550,1550,1550,0
|
|
20231109,143600,19606479,1550,1550,1550,1550,0
|
|
20231109,143500,19606479,1550,1550,1550,1550,0
|
|
20231109,143400,19606479,1550,1550,1550,1550,0
|
|
20231109,143300,19606479,1550,1550,1550,1550,0
|
|
20231109,143200,19606479,1550,1550,1550,1550,0
|
|
20231109,143100,19606479,1550,1550,1550,1550,0
|
|
20231109,143000,19606479,1550,1550,1550,1550,0
|
|
20231109,142900,19606479,1550,1550,1550,1550,0
|
|
20231109,142800,19606479,1550,1550,1550,1550,0
|
|
20231109,142700,19606479,1550,1550,1550,1550,0
|
|
20231109,142600,19606479,1550,1550,1550,1550,0
|
|
20231109,142500,19606479,1550,1550,1550,1550,0
|
|
20231109,142400,19606479,1550,1550,1550,1550,0
|
|
20231109,142300,19606479,1550,1550,1550,1550,0
|
|
20231109,142200,19606479,1550,1550,1550,1550,0
|
|
20231109,142100,19606479,1550,1550,1550,1550,0
|
|
20231109,142000,19606479,1550,1550,1550,1550,0
|
|
20231109,141900,19606479,1550,1550,1550,1550,0
|
|
20231109,141800,19606479,1550,1550,1550,1550,0
|
|
20231109,141700,19606479,1550,1550,1550,1550,0
|
|
20231109,141600,19606479,1550,1550,1550,1550,0
|
|
20231109,141500,19606479,1550,1550,1550,1550,0
|
|
20231109,141400,19606479,1550,1550,1550,1550,0
|
|
20231109,141300,19606479,1550,1550,1550,1550,0
|
|
20231109,141200,19606479,1550,1550,1550,1550,0
|
|
20231109,141100,19606479,1550,1550,1550,1550,0
|
|
20231109,141000,19606479,1550,1550,1550,1550,0
|
|
20231109,140900,19606479,1550,1550,1550,1550,0
|
|
20231109,140800,19606479,1550,1550,1550,1550,0
|
|
20231109,140700,19606479,1550,1550,1550,1550,0
|
|
20231109,140600,19606479,1550,1550,1550,1550,0
|
|
20231109,140500,19606479,1550,1550,1550,1550,0
|
|
20231109,140400,19606479,1550,1550,1550,1550,0
|
|
20231109,140300,19606479,1550,1550,1550,1550,0
|
|
20231109,140200,19606479,1550,1550,1550,1550,0
|
|
20231109,140100,19606479,1550,1550,1550,1550,0
|
|
20231109,140000,19606479,1550,1550,1550,1550,0
|
|
20231109,135900,19606479,1550,1550,1550,1550,167
|
|
20231109,135800,19347629,1549,1549,1549,1549,0
|
|
20231109,135700,19347629,1549,1549,1549,1549,0
|
|
20231109,135600,19347629,1549,1549,1549,1549,0
|
|
20231109,135500,19347629,1549,1549,1549,1549,0
|
|
20231109,135400,19347629,1549,1549,1549,1549,0
|
|
20231109,135300,19347629,1549,1549,1549,1549,0
|
|
20231109,135200,19347629,1549,1549,1549,1549,0
|
|
20231109,135100,19347629,1549,1549,1549,1549,0
|
|
20231109,135000,19347629,1549,1549,1549,1549,0
|
|
20231109,134900,19347629,1549,1549,1549,1549,0
|
|
20231109,134800,19347629,1549,1549,1549,1549,0
|
|
20231109,134700,19347629,1549,1549,1549,1549,0
|
|
20231109,134600,19347629,1549,1549,1549,1549,0
|
|
20231109,134500,19347629,1549,1549,1549,1549,0
|
|
20231109,134400,19347629,1549,1549,1549,1549,0
|
|
20231109,134300,19347629,1549,1549,1549,1549,0
|
|
20231109,134200,19347629,1549,1549,1549,1549,0
|
|
20231109,134100,19347629,1549,1549,1549,1549,0
|
|
20231109,134000,19347629,1549,1549,1549,1549,0
|
|
20231109,133900,19347629,1549,1549,1549,1549,0
|
|
20231109,133800,19347629,1549,1549,1549,1549,0
|
|
20231109,133700,19347629,1549,1549,1549,1549,0
|
|
20231109,133600,19347629,1549,1549,1549,1549,0
|
|
20231109,133500,19347629,1549,1549,1549,1549,0
|
|
20231109,133400,19347629,1549,1549,1549,1549,0
|
|
20231109,133300,19347629,1549,1549,1549,1549,0
|
|
20231109,133200,19347629,1549,1549,1549,1549,111
|
|
20231109,133100,19175690,1555,1555,1555,1555,0
|
|
20231109,133000,19175690,1555,1555,1555,1555,0
|
|
20231109,132900,19175690,1555,1555,1555,1555,0
|
|
20231109,132800,19175690,1555,1555,1555,1555,0
|
|
20231109,132700,19175690,1555,1555,1555,1555,0
|
|
20231109,132600,19175690,1555,1555,1555,1555,0
|
|
20231109,132500,19175690,1555,1555,1555,1555,0
|
|
20231109,132400,19175690,1555,1555,1555,1555,0
|
|
20231109,132300,19175690,1555,1555,1555,1555,0
|
|
20231109,132200,19175690,1555,1555,1555,1555,0
|
|
20231109,132100,19175690,1555,1555,1555,1555,0
|
|
20231109,132000,19175690,1555,1550,1555,1550,129
|
|
20231109,131900,18975723,1555,1555,1555,1555,0
|
|
20231109,131800,18975723,1555,1555,1555,1555,0
|
|
20231109,131700,18975723,1555,1555,1555,1555,0
|
|
20231109,131600,18975723,1555,1555,1555,1555,0
|
|
20231109,131500,18975723,1555,1555,1555,1555,0
|
|
20231109,131400,18975723,1555,1555,1555,1555,0
|
|
20231109,131300,18975723,1555,1555,1555,1555,0
|
|
20231109,131200,18975723,1555,1555,1555,1555,0
|
|
20231109,131100,18975723,1555,1555,1555,1555,0
|
|
20231109,131000,18975723,1555,1555,1555,1555,0
|
|
20231109,130900,18975723,1555,1555,1555,1555,0
|
|
20231109,130800,18975723,1555,1555,1555,1555,0
|
|
20231109,130700,18975723,1555,1555,1555,1555,0
|
|
20231109,130600,18975723,1555,1554,1555,1554,17
|
|
20231109,130500,18949297,1555,1555,1555,1555,0
|
|
20231109,130400,18949297,1555,1555,1555,1555,0
|
|
20231109,130300,18949297,1555,1554,1555,1553,20
|
|
20231109,130200,18918217,1548,1550,1550,1548,245
|
|
20231109,130100,18538786,1555,1555,1555,1555,0
|
|
20231109,130000,18538786,1555,1555,1555,1555,0
|
|
20231109,125900,18538786,1555,1555,1555,1555,0
|
|
20231109,125800,18538786,1555,1555,1555,1555,0
|
|
20231109,125700,18538786,1555,1555,1555,1555,0
|
|
20231109,125600,18538786,1555,1555,1555,1555,0
|
|
20231109,125500,18538786,1555,1555,1555,1555,0
|
|
20231109,125400,18538786,1555,1555,1555,1555,0
|
|
20231109,125300,18538786,1555,1555,1555,1555,0
|
|
20231109,125200,18538786,1555,1555,1555,1555,0
|
|
20231109,125100,18538786,1555,1555,1555,1555,0
|
|
20231109,125000,18538786,1555,1555,1555,1555,20
|
|
20231109,124900,18507686,1555,1555,1555,1555,0
|
|
20231109,124800,18507686,1555,1555,1555,1555,0
|
|
20231109,124700,18507686,1555,1555,1555,1555,0
|
|
20231109,124600,18507686,1555,1555,1555,1555,0
|
|
20231109,124500,18507686,1555,1555,1555,1555,0
|
|
20231109,124400,18507686,1555,1555,1555,1555,0
|
|
20231109,124300,18507686,1555,1555,1555,1555,0
|
|
20231109,124200,18507686,1555,1555,1555,1555,0
|
|
20231109,124100,18507686,1555,1555,1555,1555,0
|
|
20231109,124000,18507686,1555,1555,1555,1555,0
|
|
20231109,123900,18507686,1555,1555,1555,1555,0
|
|
20231109,123800,18507686,1555,1555,1555,1555,0
|
|
20231109,123700,18507686,1555,1555,1555,1555,0
|
|
20231109,123600,18507686,1555,1555,1555,1555,0
|
|
20231109,123500,18507686,1555,1555,1555,1555,0
|
|
20231109,123400,18507686,1555,1555,1555,1555,0
|
|
20231109,123300,18507686,1555,1555,1555,1555,0
|
|
20231109,123200,18507686,1555,1555,1555,1555,0
|
|
20231109,123100,18507686,1555,1555,1555,1555,0
|
|
20231109,123000,18507686,1555,1555,1555,1555,0
|
|
20231109,122900,18507686,1555,1555,1555,1555,0
|
|
20231109,122800,18507686,1555,1555,1555,1555,0
|
|
20231109,122700,18507686,1555,1555,1555,1555,0
|
|
20231109,122600,18507686,1555,1555,1555,1555,0
|
|
20231109,122500,18507686,1555,1555,1555,1555,0
|
|
20231109,122400,18507686,1555,1555,1555,1555,0
|
|
20231109,122300,18507686,1555,1555,1555,1555,0
|
|
20231109,122200,18507686,1555,1555,1555,1555,0
|
|
20231109,122100,18507686,1555,1555,1555,1555,2
|
|
20231109,122000,18504576,1555,1555,1555,1555,0
|
|
20231109,121900,18504576,1555,1555,1555,1555,0
|
|
20231109,121800,18504576,1555,1555,1555,1555,0
|
|
20231109,121700,18504576,1555,1554,1555,1554,2
|
|
20231109,121600,18501467,1557,1556,1557,1556,2
|
|
20231109,121500,18498354,1557,1557,1557,1557,44
|
|
20231109,121400,18429846,1557,1557,1557,1557,0
|
|
20231109,121300,18429846,1557,1557,1557,1557,0
|
|
20231109,121200,18429846,1557,1557,1557,1557,0
|
|
20231109,121100,18429846,1557,1557,1557,1557,0
|
|
20231109,121000,18429846,1557,1557,1557,1557,0
|
|
20231109,120900,18429846,1557,1557,1557,1557,0
|
|
20231109,120800,18429846,1557,1557,1557,1557,0
|
|
20231109,120700,18429846,1557,1557,1557,1557,0
|
|
20231109,120600,18429846,1557,1557,1557,1557,0
|
|
20231109,120500,18429846,1557,1557,1557,1557,0
|
|
20231109,120400,18429846,1557,1557,1557,1557,0
|
|
20231109,120300,18429846,1557,1557,1557,1557,0
|
|
20231109,120200,18429846,1557,1557,1557,1557,0
|
|
20231109,120100,18429846,1557,1557,1557,1557,0
|
|
20231109,120000,18429846,1557,1557,1557,1557,0
|
|
20231109,115900,18429846,1557,1557,1557,1557,0
|
|
20231109,115800,18429846,1557,1557,1557,1557,0
|
|
20231109,115700,18429846,1557,1557,1557,1557,0
|
|
20231109,115600,18429846,1557,1557,1557,1557,0
|
|
20231109,115500,18429846,1557,1549,1557,1548,1001
|
|
20231109,115400,16879947,1557,1557,1557,1557,0
|
|
20231109,115300,16879947,1557,1557,1557,1557,0
|
|
20231109,115200,16879947,1557,1557,1557,1557,0
|
|
20231109,115100,16879947,1557,1557,1557,1557,1
|
|
20231109,115000,16878390,1549,1549,1549,1549,220
|
|
20231109,114900,16537610,1549,1549,1549,1549,0
|
|
20231109,114800,16537610,1549,1549,1549,1549,0
|
|
20231109,114700,16537610,1549,1549,1549,1549,0
|
|
20231109,114600,16537610,1549,1549,1549,1549,0
|
|
20231109,114500,16537610,1549,1549,1549,1549,0
|
|
20231109,114400,16537610,1549,1549,1549,1549,0
|
|
20231109,114300,16537610,1549,1549,1549,1549,0
|
|
20231109,114200,16537610,1549,1549,1549,1549,0
|
|
20231109,114100,16537610,1549,1549,1549,1549,0
|
|
20231109,114000,16537610,1549,1549,1549,1549,56
|
|
20231109,113900,16450866,1549,1549,1549,1549,100
|
|
20231109,113800,16295966,1549,1549,1549,1549,0
|
|
20231109,113700,16295966,1549,1549,1549,1549,0
|
|
20231109,113600,16295966,1549,1549,1549,1549,0
|
|
20231109,113500,16295966,1549,1549,1549,1549,0
|
|
20231109,113400,16295966,1549,1549,1549,1549,0
|
|
20231109,113300,16295966,1549,1549,1549,1549,0
|
|
20231109,113200,16295966,1549,1557,1557,1549,501
|
|
20231109,113100,15515917,1557,1557,1557,1557,0
|
|
20231109,113000,15515917,1557,1557,1557,1557,0
|
|
20231109,112900,15515917,1557,1557,1557,1557,0
|
|
20231109,112800,15515917,1557,1557,1557,1557,0
|
|
20231109,112700,15515917,1557,1557,1557,1557,0
|
|
20231109,112600,15515917,1557,1557,1557,1557,0
|
|
20231109,112500,15515917,1557,1557,1557,1557,0
|
|
20231109,112400,15515917,1557,1557,1557,1557,0
|
|
20231109,112300,15515917,1557,1557,1557,1557,0
|
|
20231109,112200,15515917,1557,1556,1557,1556,2
|
|
20231109,112100,15512804,1549,1549,1549,1549,100
|
|
20231109,112000,15357904,1549,1549,1549,1549,0
|
|
20231109,111900,15357904,1549,1550,1550,1549,151
|
|
20231109,111800,15123855,1550,1550,1550,1550,0
|
|
20231109,111700,15123855,1550,1550,1550,1550,0
|
|
20231109,111600,15123855,1550,1550,1550,1550,0
|
|
20231109,111500,15123855,1550,1550,1550,1550,0
|
|
20231109,111400,15123855,1550,1550,1550,1550,0
|
|
20231109,111300,15123855,1550,1550,1550,1550,0
|
|
20231109,111200,15123855,1550,1551,1551,1550,252
|
|
20231109,111100,14733004,1551,1551,1551,1551,100
|
|
20231109,111000,14577904,1550,1550,1550,1550,0
|
|
20231109,110900,14577904,1550,1550,1550,1550,0
|
|
20231109,110800,14577904,1550,1550,1550,1550,0
|
|
20231109,110700,14577904,1550,1555,1555,1550,12
|
|
20231109,110600,14559254,1550,1550,1550,1550,0
|
|
20231109,110500,14559254,1550,1550,1550,1550,0
|
|
20231109,110400,14559254,1550,1550,1550,1550,0
|
|
20231109,110300,14559254,1550,1550,1550,1550,0
|
|
20231109,110200,14559254,1550,1550,1550,1550,0
|
|
20231109,110100,14559254,1550,1550,1550,1550,0
|
|
20231109,110000,14559254,1550,1550,1550,1550,33
|
|
20231109,105900,14508104,1550,1550,1550,1550,0
|
|
20231109,105800,14508104,1550,1550,1550,1550,0
|
|
20231109,105700,14508104,1550,1550,1550,1550,0
|
|
20231109,105600,14508104,1550,1550,1550,1550,1
|
|
20231109,105500,14506554,1550,1552,1552,1550,5
|
|
20231109,105400,14498801,1549,1549,1549,1549,0
|
|
20231109,105300,14498801,1549,1549,1549,1549,0
|
|
20231109,105200,14498801,1549,1549,1549,1549,0
|
|
20231109,105100,14498801,1549,1549,1549,1549,0
|
|
20231109,105000,14498801,1549,1549,1549,1549,0
|
|
20231109,104900,14498801,1549,1549,1549,1549,0
|
|
20231109,104800,14498801,1549,1549,1549,1549,0
|
|
20231109,104700,14498801,1549,1549,1549,1549,0
|
|
20231109,104600,14498801,1549,1549,1549,1549,0
|
|
20231109,104500,14498801,1549,1549,1549,1549,0
|
|
20231109,104400,14498801,1549,1549,1549,1549,0
|
|
20231109,104300,14498801,1549,1549,1549,1549,0
|
|
20231109,104200,14498801,1549,1549,1549,1549,0
|
|
20231109,104100,14498801,1549,1549,1549,1549,0
|
|
20231109,104000,14498801,1549,1555,1555,1549,2
|
|
20231109,103900,14495697,1549,1549,1549,1549,0
|
|
20231109,103800,14495697,1549,1549,1549,1549,0
|
|
20231109,103700,14495697,1549,1549,1549,1549,0
|
|
20231109,103600,14495697,1549,1549,1549,1549,1
|
|
20231109,103500,14494148,1547,1556,1557,1546,414
|
|
20231109,103400,13850010,1556,1556,1556,1556,0
|
|
20231109,103300,13850010,1556,1556,1556,1556,0
|
|
20231109,103200,13850010,1556,1556,1556,1556,0
|
|
20231109,103100,13850010,1556,1556,1556,1556,1
|
|
20231109,103000,13848454,1557,1555,1557,1555,4
|
|
20231109,102900,13842232,1556,1556,1556,1556,93
|
|
20231109,102800,13697524,1556,1556,1556,1556,0
|
|
20231109,102700,13697524,1556,1556,1556,1556,0
|
|
20231109,102600,13697524,1556,1556,1556,1556,0
|
|
20231109,102500,13697524,1556,1556,1556,1556,0
|
|
20231109,102400,13697524,1556,1556,1556,1556,1
|
|
20231109,102300,13695968,1557,1549,1557,1549,6
|
|
20231109,102200,13686666,1549,1549,1549,1549,0
|
|
20231109,102100,13686666,1549,1549,1549,1549,0
|
|
20231109,102000,13686666,1549,1549,1549,1549,0
|
|
20231109,101900,13686666,1549,1549,1549,1549,0
|
|
20231109,101800,13686666,1549,1549,1549,1549,0
|
|
20231109,101700,13686666,1549,1549,1549,1549,0
|
|
20231109,101600,13686666,1549,1549,1549,1549,0
|
|
20231109,101500,13686666,1549,1549,1549,1549,0
|
|
20231109,101400,13686666,1549,1549,1549,1549,0
|
|
20231109,101300,13686666,1549,1549,1549,1549,0
|
|
20231109,101200,13686666,1549,1549,1549,1549,0
|
|
20231109,101100,13686666,1549,1549,1549,1549,0
|
|
20231109,101000,13686666,1549,1549,1549,1549,0
|
|
20231109,100900,13686666,1549,1549,1549,1549,0
|
|
20231109,100800,13686666,1549,1549,1549,1549,0
|
|
20231109,100700,13686666,1549,1549,1549,1549,0
|
|
20231109,100600,13686666,1549,1549,1549,1549,0
|
|
20231109,100500,13686666,1549,1549,1549,1549,6
|
|
20231109,100400,13677372,1545,1545,1545,1545,12
|
|
20231109,100300,13658832,1549,1549,1549,1549,0
|
|
20231109,100200,13658832,1549,1549,1549,1549,0
|
|
20231109,100100,13658832,1549,1545,1549,1545,3
|
|
20231109,100000,13654189,1549,1549,1549,1549,0
|
|
20231109,095900,13654189,1549,1549,1549,1549,0
|
|
20231109,095800,13654189,1549,1549,1549,1549,0
|
|
20231109,095700,13654189,1549,1549,1549,1549,0
|
|
20231109,095600,13654189,1549,1549,1549,1549,0
|
|
20231109,095500,13654189,1549,1549,1549,1549,12
|
|
20231109,095400,13635601,1552,1552,1552,1552,0
|
|
20231109,095300,13635601,1552,1552,1552,1552,0
|
|
20231109,095200,13635601,1552,1552,1552,1552,0
|
|
20231109,095100,13635601,1552,1552,1552,1552,0
|
|
20231109,095000,13635601,1552,1552,1552,1552,0
|
|
20231109,094900,13635601,1552,1546,1552,1545,2034
|
|
20231109,094800,10492919,1546,1546,1546,1546,0
|
|
20231109,094700,10492919,1546,1546,1546,1546,100
|
|
20231109,094600,10338319,1552,1552,1552,1552,0
|
|
20231109,094500,10338319,1552,1552,1552,1552,0
|
|
20231109,094400,10338319,1552,1552,1552,1552,0
|
|
20231109,094300,10338319,1552,1552,1552,1552,0
|
|
20231109,094200,10338319,1552,1552,1552,1552,0
|
|
20231109,094100,10338319,1552,1552,1552,1552,0
|
|
20231109,094000,10338319,1552,1548,1552,1548,10
|
|
20231109,093900,10322835,1548,1548,1548,1548,510
|
|
20231109,093800,9533355,1548,1548,1548,1548,0
|
|
20231109,093700,9533355,1548,1548,1548,1548,0
|
|
20231109,093600,9533355,1548,1548,1548,1548,0
|
|
20231109,093500,9533355,1548,1548,1548,1548,0
|
|
20231109,093400,9533355,1548,1548,1548,1548,0
|
|
20231109,093300,9533355,1548,1554,1554,1548,2
|
|
20231109,093200,9530253,1548,1548,1548,1548,0
|
|
20231109,093100,9530253,1548,1548,1548,1548,1
|
|
20231109,093000,9528705,1554,1554,1554,1554,44
|
|
20231109,092900,9460329,1548,1548,1548,1548,0
|
|
20231109,092800,9460329,1548,1548,1548,1548,0
|
|
20231109,092700,9460329,1548,1548,1548,1548,0
|
|
20231109,092600,9460329,1548,1548,1548,1548,0
|
|
20231109,092500,9460329,1548,1548,1548,1548,0
|
|
20231109,092400,9460329,1548,1548,1548,1548,0
|
|
20231109,092300,9460329,1548,1548,1548,1548,0
|
|
20231109,092200,9460329,1548,1548,1548,1548,0
|
|
20231109,092100,9460329,1548,1548,1548,1548,0
|
|
20231109,092000,9460329,1548,1548,1548,1548,0
|
|
20231109,091900,9460329,1548,1548,1548,1548,0
|
|
20231109,091800,9460329,1548,1556,1556,1548,7
|
|
20231109,091700,9449445,1556,1552,1556,1545,206
|
|
20231109,091600,9129515,1545,1545,1545,1545,0
|
|
20231109,091500,9129515,1545,1545,1545,1545,0
|
|
20231109,091400,9129515,1545,1545,1545,1545,1
|
|
20231109,091300,9127970,1545,1545,1545,1545,0
|
|
20231109,091200,9127970,1545,1545,1545,1545,1
|
|
20231109,091100,9126425,1545,1545,1545,1545,1
|
|
20231109,091000,9124880,1545,1546,1546,1545,1770
|
|
20231109,090900,6390125,1546,1548,1548,1546,11
|
|
20231109,090800,6373103,1551,1551,1551,1551,0
|
|
20231109,090700,6373103,1551,1551,1551,1551,0
|
|
20231109,090600,6373103,1551,1551,1551,1551,137
|
|
20231109,090500,6160616,1552,1552,1552,1552,9
|
|
20231109,090400,6146648,1552,1552,1552,1552,1
|
|
20231109,090300,6145096,1556,1556,1556,1556,1
|
|
20231109,090200,6143540,1553,1549,1553,1548,543
|
|
20231109,090100,5301315,1551,1551,1551,1551,730
|
|
20231109,090000,4169085,1550,1551,1551,1550,2688
|