619 lines
28 KiB
CSV
619 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,191600,40328912,1583,1583,1583,1583,123
|
|
20231123,191500,40328912,1583,1583,1583,1583,0
|
|
20231123,191400,40328912,1583,1583,1583,1583,0
|
|
20231123,191300,40328912,1583,1583,1583,1583,0
|
|
20231123,191200,40328912,1583,1583,1583,1583,0
|
|
20231123,191100,40328912,1583,1583,1583,1583,0
|
|
20231123,191000,40328912,1583,1583,1583,1583,0
|
|
20231123,190900,40328912,1583,1583,1583,1583,0
|
|
20231123,190800,40328912,1583,1583,1583,1583,0
|
|
20231123,190700,40328912,1583,1583,1583,1583,0
|
|
20231123,190600,40328912,1583,1583,1583,1583,0
|
|
20231123,190500,40328912,1583,1583,1583,1583,0
|
|
20231123,190400,40328912,1583,1583,1583,1583,0
|
|
20231123,190300,40328912,1583,1583,1583,1583,0
|
|
20231123,190200,40328912,1583,1583,1583,1583,0
|
|
20231123,190100,40328912,1583,1583,1583,1583,0
|
|
20231123,190000,40328912,1583,1583,1583,1583,0
|
|
20231123,185900,40328912,1583,1583,1583,1583,0
|
|
20231123,185800,40328912,1583,1583,1583,1583,0
|
|
20231123,185700,40328912,1583,1583,1583,1583,0
|
|
20231123,185600,40328912,1583,1583,1583,1583,0
|
|
20231123,185500,40328912,1583,1583,1583,1583,0
|
|
20231123,185400,40328912,1583,1583,1583,1583,0
|
|
20231123,185300,40328912,1583,1583,1583,1583,0
|
|
20231123,185200,40328912,1583,1583,1583,1583,0
|
|
20231123,185100,40328912,1583,1583,1583,1583,0
|
|
20231123,185000,40328912,1583,1583,1583,1583,0
|
|
20231123,184900,40328912,1583,1583,1583,1583,0
|
|
20231123,184800,40328912,1583,1583,1583,1583,0
|
|
20231123,184700,40328912,1583,1583,1583,1583,0
|
|
20231123,184600,40328912,1583,1583,1583,1583,123
|
|
20231123,184500,40328912,1583,1583,1583,1583,0
|
|
20231123,184400,40328912,1583,1583,1583,1583,0
|
|
20231123,184300,40328912,1583,1583,1583,1583,0
|
|
20231123,184200,40328912,1583,1583,1583,1583,0
|
|
20231123,184100,40328912,1583,1583,1583,1583,0
|
|
20231123,184000,40328912,1583,1583,1583,1583,0
|
|
20231123,183900,40328912,1583,1583,1583,1583,0
|
|
20231123,183800,40328912,1583,1583,1583,1583,0
|
|
20231123,183700,40328912,1583,1583,1583,1583,0
|
|
20231123,183600,40328912,1583,1583,1583,1583,0
|
|
20231123,183500,40328912,1583,1583,1583,1583,0
|
|
20231123,183400,40328912,1583,1583,1583,1583,0
|
|
20231123,183300,40328912,1583,1583,1583,1583,0
|
|
20231123,183200,40328912,1583,1583,1583,1583,0
|
|
20231123,183100,40328912,1583,1583,1583,1583,0
|
|
20231123,183000,40328912,1583,1583,1583,1583,0
|
|
20231123,182900,40328912,1583,1583,1583,1583,0
|
|
20231123,182800,40328912,1583,1583,1583,1583,0
|
|
20231123,182700,40328912,1583,1583,1583,1583,0
|
|
20231123,182600,40328912,1583,1583,1583,1583,0
|
|
20231123,182500,40328912,1583,1583,1583,1583,0
|
|
20231123,182400,40328912,1583,1583,1583,1583,0
|
|
20231123,182300,40328912,1583,1583,1583,1583,0
|
|
20231123,182200,40328912,1583,1583,1583,1583,0
|
|
20231123,182100,40328912,1583,1583,1583,1583,0
|
|
20231123,182000,40328912,1583,1583,1583,1583,0
|
|
20231123,181900,40328912,1583,1583,1583,1583,0
|
|
20231123,181800,40328912,1583,1583,1583,1583,0
|
|
20231123,181700,40328912,1583,1583,1583,1583,0
|
|
20231123,181600,40328912,1583,1583,1583,1583,123
|
|
20231123,181500,40328912,1583,1583,1583,1583,0
|
|
20231123,181400,40328912,1583,1583,1583,1583,0
|
|
20231123,181300,40328912,1583,1583,1583,1583,0
|
|
20231123,181200,40328912,1583,1583,1583,1583,0
|
|
20231123,181100,40328912,1583,1583,1583,1583,0
|
|
20231123,181000,40328912,1583,1583,1583,1583,0
|
|
20231123,180900,40328912,1583,1583,1583,1583,0
|
|
20231123,180800,40328912,1583,1583,1583,1583,0
|
|
20231123,180700,40328912,1583,1583,1583,1583,0
|
|
20231123,180600,40328912,1583,1583,1583,1583,0
|
|
20231123,180500,40328912,1583,1583,1583,1583,0
|
|
20231123,180400,40328912,1583,1583,1583,1583,0
|
|
20231123,180300,40328912,1583,1583,1583,1583,0
|
|
20231123,180200,40328912,1583,1583,1583,1583,0
|
|
20231123,180100,40328912,1583,1583,1583,1583,0
|
|
20231123,180000,40328912,1583,1583,1583,1583,0
|
|
20231123,175900,40328912,1583,1583,1583,1583,0
|
|
20231123,175800,40328912,1583,1583,1583,1583,0
|
|
20231123,175700,40328912,1583,1583,1583,1583,0
|
|
20231123,175600,40328912,1583,1583,1583,1583,0
|
|
20231123,175500,40328912,1583,1583,1583,1583,0
|
|
20231123,175400,40328912,1583,1583,1583,1583,0
|
|
20231123,175300,40328912,1583,1583,1583,1583,0
|
|
20231123,175200,40328912,1583,1583,1583,1583,0
|
|
20231123,175100,40328912,1583,1583,1583,1583,0
|
|
20231123,175000,40328912,1583,1583,1583,1583,0
|
|
20231123,174900,40328912,1583,1583,1583,1583,0
|
|
20231123,174800,40328912,1583,1583,1583,1583,0
|
|
20231123,174700,40328912,1583,1583,1583,1583,0
|
|
20231123,174600,40328912,1583,1583,1583,1583,123
|
|
20231123,174500,40328912,1583,1583,1583,1583,0
|
|
20231123,174400,40328912,1583,1583,1583,1583,0
|
|
20231123,174300,40328912,1583,1583,1583,1583,0
|
|
20231123,174200,40328912,1583,1583,1583,1583,0
|
|
20231123,174100,40328912,1583,1583,1583,1583,0
|
|
20231123,174000,40328912,1583,1583,1583,1583,0
|
|
20231123,173900,40328912,1583,1583,1583,1583,0
|
|
20231123,173800,40328912,1583,1583,1583,1583,0
|
|
20231123,173700,40328912,1583,1583,1583,1583,0
|
|
20231123,173600,40328912,1583,1583,1583,1583,0
|
|
20231123,173500,40328912,1583,1583,1583,1583,0
|
|
20231123,173400,40328912,1583,1583,1583,1583,0
|
|
20231123,173300,40328912,1583,1583,1583,1583,0
|
|
20231123,173200,40328912,1583,1583,1583,1583,0
|
|
20231123,173100,40328912,1583,1583,1583,1583,0
|
|
20231123,173000,40328912,1583,1583,1583,1583,0
|
|
20231123,172900,40328912,1583,1583,1583,1583,0
|
|
20231123,172800,40328912,1583,1583,1583,1583,0
|
|
20231123,172700,40328912,1583,1583,1583,1583,0
|
|
20231123,172600,40328912,1583,1583,1583,1583,0
|
|
20231123,172500,40328912,1583,1583,1583,1583,0
|
|
20231123,172400,40328912,1583,1583,1583,1583,0
|
|
20231123,172300,40328912,1583,1583,1583,1583,0
|
|
20231123,172200,40328912,1583,1583,1583,1583,0
|
|
20231123,172100,40328912,1583,1583,1583,1583,0
|
|
20231123,172000,40328912,1583,1583,1583,1583,0
|
|
20231123,171900,40328912,1583,1583,1583,1583,0
|
|
20231123,171800,40328912,1583,1583,1583,1583,0
|
|
20231123,171700,40328912,1583,1583,1583,1583,0
|
|
20231123,171600,40328912,1583,1583,1583,1583,123
|
|
20231123,171500,40328912,1583,1583,1583,1583,0
|
|
20231123,171400,40328912,1583,1583,1583,1583,0
|
|
20231123,171300,40328912,1583,1583,1583,1583,0
|
|
20231123,171200,40328912,1583,1583,1583,1583,0
|
|
20231123,171100,40328912,1583,1583,1583,1583,0
|
|
20231123,171000,40328912,1583,1583,1583,1583,0
|
|
20231123,170900,40328912,1583,1583,1583,1583,0
|
|
20231123,170800,40328912,1583,1583,1583,1583,0
|
|
20231123,170700,40328912,1583,1583,1583,1583,0
|
|
20231123,170600,40328912,1583,1583,1583,1583,0
|
|
20231123,170500,40328912,1583,1583,1583,1583,0
|
|
20231123,170400,40328912,1583,1583,1583,1583,0
|
|
20231123,170300,40328912,1583,1583,1583,1583,0
|
|
20231123,170200,40328912,1583,1583,1583,1583,0
|
|
20231123,170100,40328912,1583,1583,1583,1583,0
|
|
20231123,170000,40328912,1583,1583,1583,1583,0
|
|
20231123,165900,40328912,1583,1583,1583,1583,0
|
|
20231123,165800,40328912,1583,1583,1583,1583,0
|
|
20231123,165700,40328912,1583,1583,1583,1583,0
|
|
20231123,165600,40328912,1583,1583,1583,1583,0
|
|
20231123,165500,40328912,1583,1583,1583,1583,0
|
|
20231123,165400,40328912,1583,1583,1583,1583,0
|
|
20231123,165300,40328912,1583,1583,1583,1583,0
|
|
20231123,165200,40328912,1583,1583,1583,1583,0
|
|
20231123,165100,40328912,1583,1583,1583,1583,0
|
|
20231123,165000,40328912,1583,1583,1583,1583,0
|
|
20231123,164900,40328912,1583,1583,1583,1583,0
|
|
20231123,164800,40328912,1583,1583,1583,1583,0
|
|
20231123,164700,40328912,1583,1583,1583,1583,0
|
|
20231123,164600,40328912,1583,1583,1583,1583,123
|
|
20231123,164500,40328912,1583,1583,1583,1583,0
|
|
20231123,164400,40328912,1583,1583,1583,1583,0
|
|
20231123,164300,40328912,1583,1583,1583,1583,0
|
|
20231123,164200,40328912,1583,1583,1583,1583,0
|
|
20231123,164100,40328912,1583,1583,1583,1583,0
|
|
20231123,164000,40328912,1583,1583,1583,1583,0
|
|
20231123,163900,40328912,1583,1583,1583,1583,0
|
|
20231123,163800,40328912,1583,1583,1583,1583,0
|
|
20231123,163700,40328912,1583,1583,1583,1583,0
|
|
20231123,163600,40328912,1583,1583,1583,1583,0
|
|
20231123,163500,40328912,1583,1583,1583,1583,0
|
|
20231123,163400,40328912,1583,1583,1583,1583,0
|
|
20231123,163300,40328912,1583,1583,1583,1583,0
|
|
20231123,163200,40328912,1583,1583,1583,1583,0
|
|
20231123,163100,40328912,1583,1583,1583,1583,0
|
|
20231123,163000,40328912,1583,1583,1583,1583,0
|
|
20231123,162900,40328912,1583,1583,1583,1583,0
|
|
20231123,162800,40328912,1583,1583,1583,1583,0
|
|
20231123,162700,40328912,1583,1583,1583,1583,0
|
|
20231123,162600,40328912,1583,1583,1583,1583,0
|
|
20231123,162500,40328912,1583,1583,1583,1583,0
|
|
20231123,162400,40328912,1583,1583,1583,1583,0
|
|
20231123,162300,40328912,1583,1583,1583,1583,0
|
|
20231123,162200,40328912,1583,1583,1583,1583,0
|
|
20231123,162100,40328912,1583,1583,1583,1583,0
|
|
20231123,162000,40328912,1583,1583,1583,1583,0
|
|
20231123,161900,40328912,1583,1583,1583,1583,0
|
|
20231123,161800,40328912,1583,1583,1583,1583,0
|
|
20231123,161700,40328912,1583,1583,1583,1583,0
|
|
20231123,161600,40328912,1583,1583,1583,1583,123
|
|
20231123,161500,40328912,1583,1583,1583,1583,0
|
|
20231123,161400,40328912,1583,1583,1583,1583,0
|
|
20231123,161300,40328912,1583,1583,1583,1583,0
|
|
20231123,161200,40328912,1583,1583,1583,1583,0
|
|
20231123,161100,40328912,1583,1583,1583,1583,0
|
|
20231123,161000,40328912,1583,1583,1583,1583,0
|
|
20231123,160900,40328912,1583,1583,1583,1583,0
|
|
20231123,160800,40328912,1583,1583,1583,1583,0
|
|
20231123,160700,40328912,1583,1583,1583,1583,0
|
|
20231123,160600,40328912,1583,1583,1583,1583,0
|
|
20231123,160500,40328912,1583,1583,1583,1583,0
|
|
20231123,160400,40328912,1583,1583,1583,1583,0
|
|
20231123,160300,40328912,1583,1583,1583,1583,0
|
|
20231123,160200,40328912,1583,1583,1583,1583,0
|
|
20231123,160100,40328912,1583,1583,1583,1583,0
|
|
20231123,160000,40328912,1583,1583,1583,1583,0
|
|
20231123,155900,40328912,1583,1583,1583,1583,0
|
|
20231123,155800,40328912,1583,1583,1583,1583,0
|
|
20231123,155700,40328912,1583,1583,1583,1583,0
|
|
20231123,155600,40328912,1583,1583,1583,1583,0
|
|
20231123,155500,40328912,1583,1583,1583,1583,0
|
|
20231123,155400,40328912,1583,1583,1583,1583,0
|
|
20231123,155300,40328912,1583,1583,1583,1583,0
|
|
20231123,155200,40328912,1583,1583,1583,1583,0
|
|
20231123,155100,40328912,1583,1583,1583,1583,0
|
|
20231123,155000,40328912,1583,1583,1583,1583,0
|
|
20231123,154900,40328912,1583,1583,1583,1583,0
|
|
20231123,154800,40328912,1583,1583,1583,1583,0
|
|
20231123,154700,40328912,1583,1583,1583,1583,0
|
|
20231123,154600,40328912,1583,1583,1583,1583,123
|
|
20231123,154500,40328912,1583,1583,1583,1583,0
|
|
20231123,154400,40328912,1583,1583,1583,1583,0
|
|
20231123,154300,40328912,1583,1583,1583,1583,0
|
|
20231123,154200,40328912,1583,1583,1583,1583,0
|
|
20231123,154100,40328912,1583,1583,1583,1583,0
|
|
20231123,154000,40328912,1583,1583,1583,1583,0
|
|
20231123,153900,40328912,1583,1583,1583,1583,0
|
|
20231123,153800,40328912,1583,1583,1583,1583,0
|
|
20231123,153700,40328912,1583,1583,1583,1583,0
|
|
20231123,153600,40328912,1583,1583,1583,1583,0
|
|
20231123,153500,40328912,1583,1583,1583,1583,0
|
|
20231123,153400,40328912,1583,1583,1583,1583,0
|
|
20231123,153300,40328912,1583,1583,1583,1583,0
|
|
20231123,153200,40328912,1583,1583,1583,1583,0
|
|
20231123,153100,40328912,1583,1583,1583,1583,0
|
|
20231123,153000,40328912,1583,1583,1583,1583,123
|
|
20231123,152900,40134203,1583,1583,1583,1583,0
|
|
20231123,152800,40134203,1583,1583,1583,1583,0
|
|
20231123,152700,40134203,1583,1583,1583,1583,0
|
|
20231123,152600,40134203,1583,1583,1583,1583,0
|
|
20231123,152500,40134203,1583,1583,1583,1583,0
|
|
20231123,152400,40134203,1583,1583,1583,1583,0
|
|
20231123,152300,40134203,1583,1583,1583,1583,0
|
|
20231123,152200,40134203,1583,1583,1583,1583,0
|
|
20231123,152100,40134203,1583,1583,1583,1583,0
|
|
20231123,152000,40134203,1583,1583,1583,1583,0
|
|
20231123,151900,40134203,1583,1583,1583,1583,0
|
|
20231123,151800,40134203,1583,1583,1583,1583,1
|
|
20231123,151700,40132620,1578,1579,1579,1578,186
|
|
20231123,151600,39839010,1583,1583,1583,1583,0
|
|
20231123,151500,39839010,1583,1583,1583,1583,1
|
|
20231123,151400,39837427,1583,1583,1583,1583,0
|
|
20231123,151300,39837427,1583,1583,1583,1583,0
|
|
20231123,151200,39837427,1583,1583,1583,1583,0
|
|
20231123,151100,39837427,1583,1583,1583,1583,0
|
|
20231123,151000,39837427,1583,1583,1583,1583,0
|
|
20231123,150900,39837427,1583,1583,1583,1583,0
|
|
20231123,150800,39837427,1583,1583,1583,1583,0
|
|
20231123,150700,39837427,1583,1583,1583,1583,0
|
|
20231123,150600,39837427,1583,1583,1583,1583,0
|
|
20231123,150500,39837427,1583,1583,1583,1583,0
|
|
20231123,150400,39837427,1583,1583,1583,1583,0
|
|
20231123,150300,39837427,1583,1583,1583,1583,0
|
|
20231123,150200,39837427,1583,1583,1583,1583,0
|
|
20231123,150100,39837427,1583,1583,1583,1583,0
|
|
20231123,150000,39837427,1583,1583,1583,1583,0
|
|
20231123,145900,39837427,1583,1583,1583,1583,0
|
|
20231123,145800,39837427,1583,1583,1583,1583,0
|
|
20231123,145700,39837427,1583,1581,1583,1579,3802
|
|
20231123,145600,33829690,1583,1583,1583,1583,0
|
|
20231123,145500,33829690,1583,1583,1583,1583,0
|
|
20231123,145400,33829690,1583,1583,1583,1583,0
|
|
20231123,145300,33829690,1583,1583,1583,1583,0
|
|
20231123,145200,33829690,1583,1583,1583,1583,0
|
|
20231123,145100,33829690,1583,1583,1583,1583,0
|
|
20231123,145000,33829690,1583,1583,1583,1583,0
|
|
20231123,144900,33829690,1583,1583,1583,1583,0
|
|
20231123,144800,33829690,1583,1583,1583,1583,0
|
|
20231123,144700,33829690,1583,1583,1583,1583,0
|
|
20231123,144600,33829690,1583,1582,1583,1581,724
|
|
20231123,144500,32685015,1582,1582,1582,1582,0
|
|
20231123,144400,32685015,1582,1582,1582,1582,0
|
|
20231123,144300,32685015,1582,1582,1582,1582,0
|
|
20231123,144200,32685015,1582,1582,1582,1582,0
|
|
20231123,144100,32685015,1582,1582,1582,1582,0
|
|
20231123,144000,32685015,1582,1582,1582,1582,0
|
|
20231123,143900,32685015,1582,1582,1582,1582,0
|
|
20231123,143800,32685015,1582,1582,1582,1582,0
|
|
20231123,143700,32685015,1582,1582,1582,1582,0
|
|
20231123,143600,32685015,1582,1582,1582,1582,0
|
|
20231123,143500,32685015,1582,1582,1582,1582,0
|
|
20231123,143400,32685015,1582,1582,1582,1582,71
|
|
20231123,143300,32572693,1583,1583,1583,1583,1
|
|
20231123,143200,32571110,1583,1583,1583,1583,0
|
|
20231123,143100,32571110,1583,1583,1583,1583,0
|
|
20231123,143000,32571110,1583,1583,1583,1583,0
|
|
20231123,142900,32571110,1583,1584,1584,1583,594
|
|
20231123,142800,31630627,1584,1584,1584,1584,0
|
|
20231123,142700,31630627,1584,1584,1584,1584,0
|
|
20231123,142600,31630627,1584,1584,1584,1584,0
|
|
20231123,142500,31630627,1584,1584,1584,1584,0
|
|
20231123,142400,31630627,1584,1584,1584,1584,0
|
|
20231123,142300,31630627,1584,1584,1584,1584,0
|
|
20231123,142200,31630627,1584,1584,1584,1584,0
|
|
20231123,142100,31630627,1584,1584,1584,1584,0
|
|
20231123,142000,31630627,1584,1584,1584,1584,0
|
|
20231123,141900,31630627,1584,1584,1584,1584,8
|
|
20231123,141800,31617955,1583,1583,1583,1583,0
|
|
20231123,141700,31617955,1583,1583,1583,1583,0
|
|
20231123,141600,31617955,1583,1583,1583,1583,16
|
|
20231123,141500,31592627,1583,1583,1583,1583,202
|
|
20231123,141400,31272861,1582,1582,1582,1582,0
|
|
20231123,141300,31272861,1582,1582,1582,1582,0
|
|
20231123,141200,31272861,1582,1582,1582,1582,0
|
|
20231123,141100,31272861,1582,1582,1582,1582,0
|
|
20231123,141000,31272861,1582,1582,1582,1582,4
|
|
20231123,140900,31266533,1585,1585,1585,1585,0
|
|
20231123,140800,31266533,1585,1585,1585,1585,0
|
|
20231123,140700,31266533,1585,1585,1585,1585,0
|
|
20231123,140600,31266533,1585,1585,1585,1585,0
|
|
20231123,140500,31266533,1585,1585,1585,1585,3
|
|
20231123,140400,31261778,1582,1582,1582,1582,0
|
|
20231123,140300,31261778,1582,1582,1582,1582,13
|
|
20231123,140200,31241212,1581,1581,1581,1581,0
|
|
20231123,140100,31241212,1581,1581,1581,1581,100
|
|
20231123,140000,31083112,1581,1581,1581,1581,0
|
|
20231123,135900,31083112,1581,1581,1581,1581,0
|
|
20231123,135800,31083112,1581,1581,1581,1581,0
|
|
20231123,135700,31083112,1581,1581,1581,1581,0
|
|
20231123,135600,31083112,1581,1581,1581,1581,0
|
|
20231123,135500,31083112,1581,1581,1581,1581,0
|
|
20231123,135400,31083112,1581,1581,1581,1581,0
|
|
20231123,135300,31083112,1581,1581,1581,1581,0
|
|
20231123,135200,31083112,1581,1581,1581,1581,0
|
|
20231123,135100,31083112,1581,1581,1581,1581,0
|
|
20231123,135000,31083112,1581,1581,1581,1581,0
|
|
20231123,134900,31083112,1581,1581,1581,1581,0
|
|
20231123,134800,31083112,1581,1581,1581,1581,0
|
|
20231123,134700,31083112,1581,1581,1581,1581,0
|
|
20231123,134600,31083112,1581,1581,1581,1581,0
|
|
20231123,134500,31083112,1581,1581,1581,1581,0
|
|
20231123,134400,31083112,1581,1581,1581,1581,0
|
|
20231123,134300,31083112,1581,1581,1581,1581,0
|
|
20231123,134200,31083112,1581,1581,1581,1581,0
|
|
20231123,134100,31083112,1581,1581,1581,1581,0
|
|
20231123,134000,31083112,1581,1581,1581,1581,0
|
|
20231123,133900,31083112,1581,1581,1581,1581,0
|
|
20231123,133800,31083112,1581,1581,1581,1581,0
|
|
20231123,133700,31083112,1581,1581,1581,1581,0
|
|
20231123,133600,31083112,1581,1581,1581,1581,0
|
|
20231123,133500,31083112,1581,1581,1581,1581,0
|
|
20231123,133400,31083112,1581,1581,1581,1581,0
|
|
20231123,133300,31083112,1581,1581,1581,1581,0
|
|
20231123,133200,31083112,1581,1581,1581,1581,0
|
|
20231123,133100,31083112,1581,1581,1581,1581,0
|
|
20231123,133000,31083112,1581,1581,1581,1581,67
|
|
20231123,132900,30977185,1581,1581,1581,1581,0
|
|
20231123,132800,30977185,1581,1581,1581,1581,0
|
|
20231123,132700,30977185,1581,1581,1581,1581,0
|
|
20231123,132600,30977185,1581,1581,1581,1581,0
|
|
20231123,132500,30977185,1581,1581,1581,1581,0
|
|
20231123,132400,30977185,1581,1581,1581,1581,0
|
|
20231123,132300,30977185,1581,1581,1581,1581,0
|
|
20231123,132200,30977185,1581,1581,1581,1581,0
|
|
20231123,132100,30977185,1581,1584,1584,1581,200
|
|
20231123,132000,30660388,1580,1580,1580,1580,0
|
|
20231123,131900,30660388,1580,1580,1580,1580,0
|
|
20231123,131800,30660388,1580,1580,1580,1580,0
|
|
20231123,131700,30660388,1580,1580,1580,1580,0
|
|
20231123,131600,30660388,1580,1580,1580,1580,0
|
|
20231123,131500,30660388,1580,1580,1580,1580,1
|
|
20231123,131400,30658808,1584,1584,1584,1584,805
|
|
20231123,131300,29383688,1580,1580,1580,1580,0
|
|
20231123,131200,29383688,1580,1580,1580,1580,0
|
|
20231123,131100,29383688,1580,1580,1580,1580,0
|
|
20231123,131000,29383688,1580,1582,1582,1580,200
|
|
20231123,130900,29067449,1584,1584,1585,1583,5257
|
|
20231123,130800,20743036,1584,1585,1585,1584,27
|
|
20231123,130700,20700243,1585,1585,1585,1585,0
|
|
20231123,130600,20700243,1585,1585,1585,1585,0
|
|
20231123,130500,20700243,1585,1585,1585,1585,0
|
|
20231123,130400,20700243,1585,1585,1585,1585,0
|
|
20231123,130300,20700243,1585,1585,1585,1585,0
|
|
20231123,130200,20700243,1585,1585,1585,1585,0
|
|
20231123,130100,20700243,1585,1585,1585,1585,0
|
|
20231123,130000,20700243,1585,1585,1585,1585,0
|
|
20231123,125900,20700243,1585,1585,1585,1585,0
|
|
20231123,125800,20700243,1585,1585,1585,1585,0
|
|
20231123,125700,20700243,1585,1585,1585,1585,0
|
|
20231123,125600,20700243,1585,1585,1585,1585,0
|
|
20231123,125500,20700243,1585,1585,1585,1585,0
|
|
20231123,125400,20700243,1585,1585,1585,1585,0
|
|
20231123,125300,20700243,1585,1585,1585,1585,0
|
|
20231123,125200,20700243,1585,1585,1585,1585,0
|
|
20231123,125100,20700243,1585,1585,1585,1585,0
|
|
20231123,125000,20700243,1585,1585,1585,1585,0
|
|
20231123,124900,20700243,1585,1585,1585,1585,0
|
|
20231123,124800,20700243,1585,1585,1585,1585,0
|
|
20231123,124700,20700243,1585,1585,1585,1585,0
|
|
20231123,124600,20700243,1585,1585,1585,1585,0
|
|
20231123,124500,20700243,1585,1585,1585,1585,6
|
|
20231123,124400,20690733,1585,1585,1585,1585,0
|
|
20231123,124300,20690733,1585,1585,1585,1585,280
|
|
20231123,124200,20246933,1584,1584,1584,1584,0
|
|
20231123,124100,20246933,1584,1584,1584,1584,0
|
|
20231123,124000,20246933,1584,1584,1584,1584,0
|
|
20231123,123900,20246933,1584,1584,1584,1584,0
|
|
20231123,123800,20246933,1584,1584,1584,1584,0
|
|
20231123,123700,20246933,1584,1584,1584,1584,0
|
|
20231123,123600,20246933,1584,1584,1584,1584,1
|
|
20231123,123500,20245349,1584,1584,1584,1584,6
|
|
20231123,123400,20235845,1584,1584,1584,1584,30
|
|
20231123,123300,20188325,1584,1584,1584,1584,0
|
|
20231123,123200,20188325,1584,1584,1584,1584,0
|
|
20231123,123100,20188325,1584,1584,1584,1584,0
|
|
20231123,123000,20188325,1584,1584,1584,1584,0
|
|
20231123,122900,20188325,1584,1584,1584,1584,0
|
|
20231123,122800,20188325,1584,1584,1584,1584,0
|
|
20231123,122700,20188325,1584,1584,1584,1584,3
|
|
20231123,122600,20183573,1584,1584,1584,1584,100
|
|
20231123,122500,20025173,1584,1584,1584,1584,100
|
|
20231123,122400,19866773,1585,1585,1585,1585,0
|
|
20231123,122300,19866773,1585,1585,1585,1585,0
|
|
20231123,122200,19866773,1585,1585,1585,1585,0
|
|
20231123,122100,19866773,1585,1585,1585,1585,0
|
|
20231123,122000,19866773,1585,1585,1585,1585,10
|
|
20231123,121900,19850923,1584,1584,1584,1584,0
|
|
20231123,121800,19850923,1584,1584,1584,1584,100
|
|
20231123,121700,19692523,1584,1584,1584,1584,0
|
|
20231123,121600,19692523,1584,1584,1584,1584,0
|
|
20231123,121500,19692523,1584,1584,1584,1584,8
|
|
20231123,121400,19679851,1584,1584,1584,1584,0
|
|
20231123,121300,19679851,1584,1584,1584,1584,0
|
|
20231123,121200,19679851,1584,1584,1584,1584,0
|
|
20231123,121100,19679851,1584,1584,1584,1584,0
|
|
20231123,121000,19679851,1584,1584,1584,1584,0
|
|
20231123,120900,19679851,1584,1584,1584,1584,0
|
|
20231123,120800,19679851,1584,1584,1584,1584,0
|
|
20231123,120700,19679851,1584,1584,1584,1584,0
|
|
20231123,120600,19679851,1584,1584,1584,1584,0
|
|
20231123,120500,19679851,1584,1584,1584,1584,0
|
|
20231123,120400,19679851,1584,1584,1584,1584,0
|
|
20231123,120300,19679851,1584,1584,1584,1584,0
|
|
20231123,120200,19679851,1584,1584,1584,1584,0
|
|
20231123,120100,19679851,1584,1584,1584,1584,0
|
|
20231123,120000,19679851,1584,1584,1584,1584,50
|
|
20231123,115900,19600651,1584,1584,1584,1584,63
|
|
20231123,115800,19500859,1583,1583,1583,1583,0
|
|
20231123,115700,19500859,1583,1583,1583,1583,0
|
|
20231123,115600,19500859,1583,1583,1583,1583,0
|
|
20231123,115500,19500859,1583,1583,1583,1583,0
|
|
20231123,115400,19500859,1583,1583,1583,1583,5
|
|
20231123,115300,19492944,1584,1584,1584,1584,879
|
|
20231123,115200,18100608,1584,1584,1584,1584,120
|
|
20231123,115100,17910528,1585,1585,1585,1585,0
|
|
20231123,115000,17910528,1585,1585,1585,1585,0
|
|
20231123,114900,17910528,1585,1585,1585,1585,0
|
|
20231123,114800,17910528,1585,1585,1585,1585,0
|
|
20231123,114700,17910528,1585,1585,1585,1585,0
|
|
20231123,114600,17910528,1585,1585,1585,1585,0
|
|
20231123,114500,17910528,1585,1585,1585,1585,0
|
|
20231123,114400,17910528,1585,1585,1585,1585,0
|
|
20231123,114300,17910528,1585,1585,1585,1585,0
|
|
20231123,114200,17910528,1585,1585,1585,1585,1
|
|
20231123,114100,17908943,1583,1583,1583,1583,0
|
|
20231123,114000,17908943,1583,1584,1584,1583,1000
|
|
20231123,113900,16325708,1585,1585,1585,1585,209
|
|
20231123,113800,15994443,1587,1587,1587,1587,0
|
|
20231123,113700,15994443,1587,1587,1587,1587,0
|
|
20231123,113600,15994443,1587,1587,1587,1587,0
|
|
20231123,113500,15994443,1587,1587,1587,1587,0
|
|
20231123,113400,15994443,1587,1587,1587,1587,0
|
|
20231123,113300,15994443,1587,1587,1587,1587,0
|
|
20231123,113200,15994443,1587,1587,1587,1587,0
|
|
20231123,113100,15994443,1587,1587,1587,1587,0
|
|
20231123,113000,15994443,1587,1587,1587,1587,0
|
|
20231123,112900,15994443,1587,1587,1587,1587,0
|
|
20231123,112800,15994443,1587,1587,1587,1587,0
|
|
20231123,112700,15994443,1587,1587,1587,1587,0
|
|
20231123,112600,15994443,1587,1587,1587,1587,0
|
|
20231123,112500,15994443,1587,1587,1587,1587,1
|
|
20231123,112400,15992856,1588,1588,1588,1588,0
|
|
20231123,112300,15992856,1588,1588,1588,1588,0
|
|
20231123,112200,15992856,1588,1588,1588,1588,0
|
|
20231123,112100,15992856,1588,1588,1588,1588,0
|
|
20231123,112000,15992856,1588,1588,1588,1588,0
|
|
20231123,111900,15992856,1588,1588,1588,1588,0
|
|
20231123,111800,15992856,1588,1588,1588,1588,0
|
|
20231123,111700,15992856,1588,1588,1588,1588,0
|
|
20231123,111600,15992856,1588,1588,1588,1588,0
|
|
20231123,111500,15992856,1588,1588,1588,1588,0
|
|
20231123,111400,15992856,1588,1588,1588,1588,1
|
|
20231123,111300,15991268,1584,1584,1584,1584,300
|
|
20231123,111200,15516068,1584,1587,1587,1584,4
|
|
20231123,111100,15509729,1587,1587,1587,1587,0
|
|
20231123,111000,15509729,1587,1587,1587,1587,425
|
|
20231123,110900,14835254,1588,1588,1588,1588,0
|
|
20231123,110800,14835254,1588,1588,1588,1588,1
|
|
20231123,110700,14833666,1584,1584,1584,1584,0
|
|
20231123,110600,14833666,1584,1584,1584,1584,0
|
|
20231123,110500,14833666,1584,1584,1584,1584,477
|
|
20231123,110400,14078098,1586,1586,1586,1586,0
|
|
20231123,110300,14078098,1586,1586,1586,1586,1
|
|
20231123,110200,14076512,1587,1587,1587,1587,0
|
|
20231123,110100,14076512,1587,1587,1587,1587,1
|
|
20231123,110000,14074925,1583,1584,1584,1583,2433
|
|
20231123,105900,10223101,1587,1587,1587,1587,0
|
|
20231123,105800,10223101,1587,1584,1587,1584,11
|
|
20231123,105700,10205665,1584,1584,1584,1584,108
|
|
20231123,105600,10034593,1588,1588,1588,1588,0
|
|
20231123,105500,10034593,1588,1588,1588,1588,0
|
|
20231123,105400,10034593,1588,1588,1588,1588,0
|
|
20231123,105300,10034593,1588,1588,1588,1588,0
|
|
20231123,105200,10034593,1588,1588,1588,1588,0
|
|
20231123,105100,10034593,1588,1588,1588,1588,0
|
|
20231123,105000,10034593,1588,1588,1588,1588,0
|
|
20231123,104900,10034593,1588,1588,1588,1588,0
|
|
20231123,104800,10034593,1588,1588,1588,1588,0
|
|
20231123,104700,10034593,1588,1584,1588,1584,44
|
|
20231123,104600,9964882,1588,1588,1588,1588,0
|
|
20231123,104500,9964882,1588,1588,1588,1588,0
|
|
20231123,104400,9964882,1588,1588,1588,1588,0
|
|
20231123,104300,9964882,1588,1588,1588,1588,0
|
|
20231123,104200,9964882,1588,1588,1588,1588,0
|
|
20231123,104100,9964882,1588,1588,1588,1588,0
|
|
20231123,104000,9964882,1588,1588,1588,1588,0
|
|
20231123,103900,9964882,1588,1588,1588,1588,0
|
|
20231123,103800,9964882,1588,1588,1588,1588,0
|
|
20231123,103700,9964882,1588,1588,1588,1588,0
|
|
20231123,103600,9964882,1588,1588,1588,1588,0
|
|
20231123,103500,9964882,1588,1588,1588,1588,0
|
|
20231123,103400,9964882,1588,1588,1588,1588,0
|
|
20231123,103300,9964882,1588,1588,1588,1588,0
|
|
20231123,103200,9964882,1588,1588,1588,1588,0
|
|
20231123,103100,9964882,1588,1588,1588,1588,0
|
|
20231123,103000,9964882,1588,1588,1588,1588,0
|
|
20231123,102900,9964882,1588,1588,1588,1588,0
|
|
20231123,102800,9964882,1588,1588,1588,1588,0
|
|
20231123,102700,9964882,1588,1588,1588,1588,50
|
|
20231123,102600,9885482,1588,1588,1588,1588,0
|
|
20231123,102500,9885482,1588,1588,1588,1588,0
|
|
20231123,102400,9885482,1588,1588,1588,1588,0
|
|
20231123,102300,9885482,1588,1588,1588,1588,0
|
|
20231123,102200,9885482,1588,1588,1588,1588,2
|
|
20231123,102100,9882306,1588,1588,1588,1588,0
|
|
20231123,102000,9882306,1588,1588,1588,1588,0
|
|
20231123,101900,9882306,1588,1588,1588,1588,0
|
|
20231123,101800,9882306,1588,1588,1588,1588,0
|
|
20231123,101700,9882306,1588,1588,1588,1588,0
|
|
20231123,101600,9882306,1588,1588,1588,1588,0
|
|
20231123,101500,9882306,1588,1588,1588,1584,71
|
|
20231123,101400,9769834,1585,1585,1585,1585,50
|
|
20231123,101300,9690584,1588,1588,1588,1588,100
|
|
20231123,101200,9531784,1588,1588,1588,1588,0
|
|
20231123,101100,9531784,1588,1588,1588,1588,0
|
|
20231123,101000,9531784,1588,1588,1588,1588,0
|
|
20231123,100900,9531784,1588,1588,1588,1588,0
|
|
20231123,100800,9531784,1588,1588,1588,1588,0
|
|
20231123,100700,9531784,1588,1588,1588,1588,0
|
|
20231123,100600,9531784,1588,1588,1588,1588,0
|
|
20231123,100500,9531784,1588,1588,1588,1588,0
|
|
20231123,100400,9531784,1588,1588,1588,1588,0
|
|
20231123,100300,9531784,1588,1588,1588,1588,0
|
|
20231123,100200,9531784,1588,1588,1588,1588,0
|
|
20231123,100100,9531784,1588,1588,1588,1585,33
|
|
20231123,100000,9479473,1586,1586,1586,1586,67
|
|
20231123,095900,9373211,1589,1588,1589,1588,11
|
|
20231123,095800,9355742,1589,1588,1589,1588,4
|
|
20231123,095700,9349389,1589,1587,1589,1586,89
|
|
20231123,095600,9208147,1589,1589,1589,1589,0
|
|
20231123,095500,9208147,1589,1589,1589,1589,1
|
|
20231123,095400,9206558,1590,1590,1590,1590,0
|
|
20231123,095300,9206558,1590,1590,1590,1590,10
|
|
20231123,095200,9190658,1590,1590,1590,1590,1
|
|
20231123,095100,9189068,1591,1591,1591,1591,0
|
|
20231123,095000,9189068,1591,1591,1591,1591,0
|
|
20231123,094900,9189068,1591,1591,1591,1591,0
|
|
20231123,094800,9189068,1591,1591,1591,1591,0
|
|
20231123,094700,9189068,1591,1591,1591,1591,1
|
|
20231123,094600,9187477,1591,1591,1591,1591,0
|
|
20231123,094500,9187477,1591,1591,1591,1591,200
|
|
20231123,094400,8869277,1591,1591,1591,1591,1
|
|
20231123,094300,8867686,1592,1592,1592,1592,0
|
|
20231123,094200,8867686,1592,1592,1592,1592,0
|
|
20231123,094100,8867686,1592,1587,1592,1587,27
|
|
20231123,094000,8824832,1587,1587,1587,1587,0
|
|
20231123,093900,8824832,1587,1587,1587,1587,1
|
|
20231123,093800,8823245,1587,1587,1587,1587,0
|
|
20231123,093700,8823245,1587,1587,1587,1587,0
|
|
20231123,093600,8823245,1587,1587,1587,1587,0
|
|
20231123,093500,8823245,1587,1587,1587,1587,0
|
|
20231123,093400,8823245,1587,1587,1587,1587,0
|
|
20231123,093300,8823245,1587,1587,1587,1587,43
|
|
20231123,093200,8755004,1585,1585,1585,1585,1900
|
|
20231123,093100,5743504,1585,1586,1586,1585,70
|
|
20231123,093000,5632550,1586,1586,1586,1586,2
|
|
20231123,092900,5629378,1586,1586,1586,1586,2
|
|
20231123,092800,5626206,1587,1587,1587,1586,31
|
|
20231123,092700,5577010,1586,1586,1586,1586,0
|
|
20231123,092600,5577010,1586,1586,1586,1586,0
|
|
20231123,092500,5577010,1586,1586,1586,1586,0
|
|
20231123,092400,5577010,1586,1587,1587,1586,2
|
|
20231123,092300,5573837,1586,1586,1586,1586,0
|
|
20231123,092200,5573837,1586,1586,1586,1586,0
|
|
20231123,092100,5573837,1586,1586,1586,1586,0
|
|
20231123,092000,5573837,1586,1586,1586,1586,0
|
|
20231123,091900,5573837,1586,1586,1586,1586,0
|
|
20231123,091800,5573837,1586,1586,1586,1586,0
|
|
20231123,091700,5573837,1586,1586,1586,1586,274
|
|
20231123,091600,5139273,1586,1586,1586,1586,81
|
|
20231123,091500,5010807,1586,1586,1586,1585,1693
|
|
20231123,091400,2325736,1586,1586,1586,1586,0
|
|
20231123,091300,2325736,1586,1586,1586,1586,0
|
|
20231123,091200,2325736,1586,1586,1586,1586,0
|
|
20231123,091100,2325736,1586,1586,1586,1586,4
|
|
20231123,091000,2319392,1586,1586,1586,1586,864
|
|
20231123,090900,949088,1586,1586,1586,1586,0
|
|
20231123,090800,949088,1586,1587,1587,1586,115
|
|
20231123,090700,766584,1587,1587,1587,1587,125
|
|
20231123,090600,568209,1587,1587,1587,1586,331
|
|
20231123,090500,42927,1587,1587,1587,1587,0
|
|
20231123,090400,42927,1587,1587,1587,1587,5
|
|
20231123,090300,34992,1587,1587,1587,1587,0
|
|
20231123,090200,34992,1587,1588,1588,1587,6
|
|
20231123,090100,25465,1588,1589,1589,1588,2
|
|
20231123,090000,22288,1592,1592,1592,1592,14
|