625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,192200,20582122,1579,1579,1579,1579,352
|
|
20231124,192100,20582122,1579,1579,1579,1579,0
|
|
20231124,192000,20582122,1579,1579,1579,1579,0
|
|
20231124,191900,20582122,1579,1579,1579,1579,0
|
|
20231124,191800,20582122,1579,1579,1579,1579,0
|
|
20231124,191700,20582122,1579,1579,1579,1579,0
|
|
20231124,191600,20582122,1579,1579,1579,1579,0
|
|
20231124,191500,20582122,1579,1579,1579,1579,0
|
|
20231124,191400,20582122,1579,1579,1579,1579,0
|
|
20231124,191300,20582122,1579,1579,1579,1579,0
|
|
20231124,191200,20582122,1579,1579,1579,1579,0
|
|
20231124,191100,20582122,1579,1579,1579,1579,0
|
|
20231124,191000,20582122,1579,1579,1579,1579,0
|
|
20231124,190900,20582122,1579,1579,1579,1579,0
|
|
20231124,190800,20582122,1579,1579,1579,1579,0
|
|
20231124,190700,20582122,1579,1579,1579,1579,0
|
|
20231124,190600,20582122,1579,1579,1579,1579,0
|
|
20231124,190500,20582122,1579,1579,1579,1579,0
|
|
20231124,190400,20582122,1579,1579,1579,1579,0
|
|
20231124,190300,20582122,1579,1579,1579,1579,0
|
|
20231124,190200,20582122,1579,1579,1579,1579,0
|
|
20231124,190100,20582122,1579,1579,1579,1579,0
|
|
20231124,190000,20582122,1579,1579,1579,1579,0
|
|
20231124,185900,20582122,1579,1579,1579,1579,0
|
|
20231124,185800,20582122,1579,1579,1579,1579,0
|
|
20231124,185700,20582122,1579,1579,1579,1579,0
|
|
20231124,185600,20582122,1579,1579,1579,1579,0
|
|
20231124,185500,20582122,1579,1579,1579,1579,0
|
|
20231124,185400,20582122,1579,1579,1579,1579,0
|
|
20231124,185300,20582122,1579,1579,1579,1579,0
|
|
20231124,185200,20582122,1579,1579,1579,1579,352
|
|
20231124,185100,20582122,1579,1579,1579,1579,0
|
|
20231124,185000,20582122,1579,1579,1579,1579,0
|
|
20231124,184900,20582122,1579,1579,1579,1579,0
|
|
20231124,184800,20582122,1579,1579,1579,1579,0
|
|
20231124,184700,20582122,1579,1579,1579,1579,0
|
|
20231124,184600,20582122,1579,1579,1579,1579,0
|
|
20231124,184500,20582122,1579,1579,1579,1579,0
|
|
20231124,184400,20582122,1579,1579,1579,1579,0
|
|
20231124,184300,20582122,1579,1579,1579,1579,0
|
|
20231124,184200,20582122,1579,1579,1579,1579,0
|
|
20231124,184100,20582122,1579,1579,1579,1579,0
|
|
20231124,184000,20582122,1579,1579,1579,1579,0
|
|
20231124,183900,20582122,1579,1579,1579,1579,0
|
|
20231124,183800,20582122,1579,1579,1579,1579,0
|
|
20231124,183700,20582122,1579,1579,1579,1579,0
|
|
20231124,183600,20582122,1579,1579,1579,1579,0
|
|
20231124,183500,20582122,1579,1579,1579,1579,0
|
|
20231124,183400,20582122,1579,1579,1579,1579,0
|
|
20231124,183300,20582122,1579,1579,1579,1579,0
|
|
20231124,183200,20582122,1579,1579,1579,1579,0
|
|
20231124,183100,20582122,1579,1579,1579,1579,0
|
|
20231124,183000,20582122,1579,1579,1579,1579,0
|
|
20231124,182900,20582122,1579,1579,1579,1579,0
|
|
20231124,182800,20582122,1579,1579,1579,1579,0
|
|
20231124,182700,20582122,1579,1579,1579,1579,0
|
|
20231124,182600,20582122,1579,1579,1579,1579,0
|
|
20231124,182500,20582122,1579,1579,1579,1579,0
|
|
20231124,182400,20582122,1579,1579,1579,1579,0
|
|
20231124,182300,20582122,1579,1579,1579,1579,0
|
|
20231124,182200,20582122,1579,1579,1579,1579,352
|
|
20231124,182100,20582122,1579,1579,1579,1579,0
|
|
20231124,182000,20582122,1579,1579,1579,1579,0
|
|
20231124,181900,20582122,1579,1579,1579,1579,0
|
|
20231124,181800,20582122,1579,1579,1579,1579,0
|
|
20231124,181700,20582122,1579,1579,1579,1579,0
|
|
20231124,181600,20582122,1579,1579,1579,1579,0
|
|
20231124,181500,20582122,1579,1579,1579,1579,0
|
|
20231124,181400,20582122,1579,1579,1579,1579,0
|
|
20231124,181300,20582122,1579,1579,1579,1579,0
|
|
20231124,181200,20582122,1579,1579,1579,1579,0
|
|
20231124,181100,20582122,1579,1579,1579,1579,0
|
|
20231124,181000,20582122,1579,1579,1579,1579,0
|
|
20231124,180900,20582122,1579,1579,1579,1579,0
|
|
20231124,180800,20582122,1579,1579,1579,1579,0
|
|
20231124,180700,20582122,1579,1579,1579,1579,0
|
|
20231124,180600,20582122,1579,1579,1579,1579,0
|
|
20231124,180500,20582122,1579,1579,1579,1579,0
|
|
20231124,180400,20582122,1579,1579,1579,1579,0
|
|
20231124,180300,20582122,1579,1579,1579,1579,0
|
|
20231124,180200,20582122,1579,1579,1579,1579,0
|
|
20231124,180100,20582122,1579,1579,1579,1579,0
|
|
20231124,180000,20582122,1579,1579,1579,1579,0
|
|
20231124,175900,20582122,1579,1579,1579,1579,0
|
|
20231124,175800,20582122,1579,1579,1579,1579,0
|
|
20231124,175700,20582122,1579,1579,1579,1579,0
|
|
20231124,175600,20582122,1579,1579,1579,1579,0
|
|
20231124,175500,20582122,1579,1579,1579,1579,0
|
|
20231124,175400,20582122,1579,1579,1579,1579,0
|
|
20231124,175300,20582122,1579,1579,1579,1579,0
|
|
20231124,175200,20582122,1579,1579,1579,1579,352
|
|
20231124,175100,20582122,1579,1579,1579,1579,0
|
|
20231124,175000,20582122,1579,1579,1579,1579,0
|
|
20231124,174900,20582122,1579,1579,1579,1579,0
|
|
20231124,174800,20582122,1579,1579,1579,1579,0
|
|
20231124,174700,20582122,1579,1579,1579,1579,0
|
|
20231124,174600,20582122,1579,1579,1579,1579,0
|
|
20231124,174500,20582122,1579,1579,1579,1579,0
|
|
20231124,174400,20582122,1579,1579,1579,1579,0
|
|
20231124,174300,20582122,1579,1579,1579,1579,0
|
|
20231124,174200,20582122,1579,1579,1579,1579,0
|
|
20231124,174100,20582122,1579,1579,1579,1579,0
|
|
20231124,174000,20582122,1579,1579,1579,1579,0
|
|
20231124,173900,20582122,1579,1579,1579,1579,0
|
|
20231124,173800,20582122,1579,1579,1579,1579,0
|
|
20231124,173700,20582122,1579,1579,1579,1579,0
|
|
20231124,173600,20582122,1579,1579,1579,1579,0
|
|
20231124,173500,20582122,1579,1579,1579,1579,0
|
|
20231124,173400,20582122,1579,1579,1579,1579,0
|
|
20231124,173300,20582122,1579,1579,1579,1579,0
|
|
20231124,173200,20582122,1579,1579,1579,1579,0
|
|
20231124,173100,20582122,1579,1579,1579,1579,0
|
|
20231124,173000,20582122,1579,1579,1579,1579,0
|
|
20231124,172900,20582122,1579,1579,1579,1579,0
|
|
20231124,172800,20582122,1579,1579,1579,1579,0
|
|
20231124,172700,20582122,1579,1579,1579,1579,0
|
|
20231124,172600,20582122,1579,1579,1579,1579,0
|
|
20231124,172500,20582122,1579,1579,1579,1579,0
|
|
20231124,172400,20582122,1579,1579,1579,1579,0
|
|
20231124,172300,20582122,1579,1579,1579,1579,0
|
|
20231124,172200,20582122,1579,1579,1579,1579,352
|
|
20231124,172100,20582122,1579,1579,1579,1579,0
|
|
20231124,172000,20582122,1579,1579,1579,1579,0
|
|
20231124,171900,20582122,1579,1579,1579,1579,0
|
|
20231124,171800,20582122,1579,1579,1579,1579,0
|
|
20231124,171700,20582122,1579,1579,1579,1579,0
|
|
20231124,171600,20582122,1579,1579,1579,1579,0
|
|
20231124,171500,20582122,1579,1579,1579,1579,0
|
|
20231124,171400,20582122,1579,1579,1579,1579,0
|
|
20231124,171300,20582122,1579,1579,1579,1579,0
|
|
20231124,171200,20582122,1579,1579,1579,1579,0
|
|
20231124,171100,20582122,1579,1579,1579,1579,0
|
|
20231124,171000,20582122,1579,1579,1579,1579,0
|
|
20231124,170900,20582122,1579,1579,1579,1579,0
|
|
20231124,170800,20582122,1579,1579,1579,1579,0
|
|
20231124,170700,20582122,1579,1579,1579,1579,0
|
|
20231124,170600,20582122,1579,1579,1579,1579,0
|
|
20231124,170500,20582122,1579,1579,1579,1579,0
|
|
20231124,170400,20582122,1579,1579,1579,1579,0
|
|
20231124,170300,20582122,1579,1579,1579,1579,0
|
|
20231124,170200,20582122,1579,1579,1579,1579,0
|
|
20231124,170100,20582122,1579,1579,1579,1579,0
|
|
20231124,170000,20582122,1579,1579,1579,1579,0
|
|
20231124,165900,20582122,1579,1579,1579,1579,0
|
|
20231124,165800,20582122,1579,1579,1579,1579,0
|
|
20231124,165700,20582122,1579,1579,1579,1579,0
|
|
20231124,165600,20582122,1579,1579,1579,1579,0
|
|
20231124,165500,20582122,1579,1579,1579,1579,0
|
|
20231124,165400,20582122,1579,1579,1579,1579,0
|
|
20231124,165300,20582122,1579,1579,1579,1579,0
|
|
20231124,165200,20582122,1579,1579,1579,1579,352
|
|
20231124,165100,20582122,1579,1579,1579,1579,0
|
|
20231124,165000,20582122,1579,1579,1579,1579,0
|
|
20231124,164900,20582122,1579,1579,1579,1579,0
|
|
20231124,164800,20582122,1579,1579,1579,1579,0
|
|
20231124,164700,20582122,1579,1579,1579,1579,0
|
|
20231124,164600,20582122,1579,1579,1579,1579,0
|
|
20231124,164500,20582122,1579,1579,1579,1579,0
|
|
20231124,164400,20582122,1579,1579,1579,1579,0
|
|
20231124,164300,20582122,1579,1579,1579,1579,0
|
|
20231124,164200,20582122,1579,1579,1579,1579,0
|
|
20231124,164100,20582122,1579,1579,1579,1579,0
|
|
20231124,164000,20582122,1579,1579,1579,1579,0
|
|
20231124,163900,20582122,1579,1579,1579,1579,0
|
|
20231124,163800,20582122,1579,1579,1579,1579,0
|
|
20231124,163700,20582122,1579,1579,1579,1579,0
|
|
20231124,163600,20582122,1579,1579,1579,1579,0
|
|
20231124,163500,20582122,1579,1579,1579,1579,0
|
|
20231124,163400,20582122,1579,1579,1579,1579,0
|
|
20231124,163300,20582122,1579,1579,1579,1579,0
|
|
20231124,163200,20582122,1579,1579,1579,1579,0
|
|
20231124,163100,20582122,1579,1579,1579,1579,0
|
|
20231124,163000,20582122,1579,1579,1579,1579,0
|
|
20231124,162900,20582122,1579,1579,1579,1579,0
|
|
20231124,162800,20582122,1579,1579,1579,1579,0
|
|
20231124,162700,20582122,1579,1579,1579,1579,0
|
|
20231124,162600,20582122,1579,1579,1579,1579,0
|
|
20231124,162500,20582122,1579,1579,1579,1579,0
|
|
20231124,162400,20582122,1579,1579,1579,1579,0
|
|
20231124,162300,20582122,1579,1579,1579,1579,0
|
|
20231124,162200,20582122,1579,1579,1579,1579,352
|
|
20231124,162100,20582122,1579,1579,1579,1579,0
|
|
20231124,162000,20582122,1579,1579,1579,1579,0
|
|
20231124,161900,20582122,1579,1579,1579,1579,0
|
|
20231124,161800,20582122,1579,1579,1579,1579,0
|
|
20231124,161700,20582122,1579,1579,1579,1579,0
|
|
20231124,161600,20582122,1579,1579,1579,1579,0
|
|
20231124,161500,20582122,1579,1579,1579,1579,0
|
|
20231124,161400,20582122,1579,1579,1579,1579,0
|
|
20231124,161300,20582122,1579,1579,1579,1579,0
|
|
20231124,161200,20582122,1579,1579,1579,1579,0
|
|
20231124,161100,20582122,1579,1579,1579,1579,0
|
|
20231124,161000,20582122,1579,1579,1579,1579,0
|
|
20231124,160900,20582122,1579,1579,1579,1579,0
|
|
20231124,160800,20582122,1579,1579,1579,1579,0
|
|
20231124,160700,20582122,1579,1579,1579,1579,0
|
|
20231124,160600,20582122,1579,1579,1579,1579,0
|
|
20231124,160500,20582122,1579,1579,1579,1579,0
|
|
20231124,160400,20582122,1579,1579,1579,1579,0
|
|
20231124,160300,20582122,1579,1579,1579,1579,0
|
|
20231124,160200,20582122,1579,1579,1579,1579,0
|
|
20231124,160100,20582122,1579,1579,1579,1579,0
|
|
20231124,160000,20582122,1579,1579,1579,1579,0
|
|
20231124,155900,20582122,1579,1579,1579,1579,0
|
|
20231124,155800,20582122,1579,1579,1579,1579,0
|
|
20231124,155700,20582122,1579,1579,1579,1579,0
|
|
20231124,155600,20582122,1579,1579,1579,1579,0
|
|
20231124,155500,20582122,1579,1579,1579,1579,0
|
|
20231124,155400,20582122,1579,1579,1579,1579,0
|
|
20231124,155300,20582122,1579,1579,1579,1579,0
|
|
20231124,155200,20582122,1579,1579,1579,1579,352
|
|
20231124,155100,20582122,1579,1579,1579,1579,0
|
|
20231124,155000,20582122,1579,1579,1579,1579,0
|
|
20231124,154900,20582122,1579,1579,1579,1579,0
|
|
20231124,154800,20582122,1579,1579,1579,1579,0
|
|
20231124,154700,20582122,1579,1579,1579,1579,0
|
|
20231124,154600,20582122,1579,1579,1579,1579,0
|
|
20231124,154500,20582122,1579,1579,1579,1579,0
|
|
20231124,154400,20582122,1579,1579,1579,1579,0
|
|
20231124,154300,20582122,1579,1579,1579,1579,0
|
|
20231124,154200,20582122,1579,1579,1579,1579,0
|
|
20231124,154100,20582122,1579,1579,1579,1579,0
|
|
20231124,154000,20582122,1579,1579,1579,1579,0
|
|
20231124,153900,20582122,1579,1579,1579,1579,0
|
|
20231124,153800,20582122,1579,1579,1579,1579,0
|
|
20231124,153700,20582122,1579,1579,1579,1579,0
|
|
20231124,153600,20582122,1579,1579,1579,1579,0
|
|
20231124,153500,20582122,1579,1579,1579,1579,0
|
|
20231124,153400,20582122,1579,1579,1579,1579,0
|
|
20231124,153300,20582122,1579,1579,1579,1579,0
|
|
20231124,153200,20582122,1579,1579,1579,1579,0
|
|
20231124,153100,20582122,1579,1579,1579,1579,0
|
|
20231124,153000,20582122,1579,1579,1579,1579,352
|
|
20231124,152900,20026314,1578,1578,1578,1578,0
|
|
20231124,152800,20026314,1578,1578,1578,1578,0
|
|
20231124,152700,20026314,1578,1578,1578,1578,0
|
|
20231124,152600,20026314,1578,1578,1578,1578,0
|
|
20231124,152500,20026314,1578,1578,1578,1578,0
|
|
20231124,152400,20026314,1578,1578,1578,1578,0
|
|
20231124,152300,20026314,1578,1578,1578,1578,0
|
|
20231124,152200,20026314,1578,1578,1578,1578,0
|
|
20231124,152100,20026314,1578,1578,1578,1578,0
|
|
20231124,152000,20026314,1578,1578,1578,1578,0
|
|
20231124,151900,20026314,1578,1578,1578,1578,0
|
|
20231124,151800,20026314,1578,1578,1578,1578,739
|
|
20231124,151700,18860172,1579,1579,1579,1579,0
|
|
20231124,151600,18860172,1579,1579,1579,1579,78
|
|
20231124,151500,18737010,1579,1579,1579,1579,0
|
|
20231124,151400,18737010,1579,1579,1579,1579,0
|
|
20231124,151300,18737010,1579,1579,1579,1579,500
|
|
20231124,151200,17947510,1582,1582,1582,1582,0
|
|
20231124,151100,17947510,1582,1582,1582,1582,0
|
|
20231124,151000,17947510,1582,1582,1582,1582,0
|
|
20231124,150900,17947510,1582,1582,1582,1582,0
|
|
20231124,150800,17947510,1582,1582,1582,1582,0
|
|
20231124,150700,17947510,1582,1582,1582,1582,0
|
|
20231124,150600,17947510,1582,1582,1582,1582,0
|
|
20231124,150500,17947510,1582,1582,1582,1582,1
|
|
20231124,150400,17945928,1579,1579,1579,1579,5
|
|
20231124,150300,17938033,1579,1579,1579,1579,5
|
|
20231124,150200,17930138,1579,1579,1579,1579,0
|
|
20231124,150100,17930138,1579,1579,1579,1579,0
|
|
20231124,150000,17930138,1579,1579,1579,1579,0
|
|
20231124,145900,17930138,1579,1579,1579,1579,0
|
|
20231124,145800,17930138,1579,1579,1579,1579,0
|
|
20231124,145700,17930138,1579,1579,1579,1579,1
|
|
20231124,145600,17928559,1583,1583,1583,1583,0
|
|
20231124,145500,17928559,1583,1583,1583,1583,10
|
|
20231124,145400,17912729,1582,1582,1582,1582,11
|
|
20231124,145300,17895327,1579,1579,1579,1579,0
|
|
20231124,145200,17895327,1579,1579,1579,1579,0
|
|
20231124,145100,17895327,1579,1579,1579,1579,0
|
|
20231124,145000,17895327,1579,1579,1579,1579,0
|
|
20231124,144900,17895327,1579,1579,1579,1579,0
|
|
20231124,144800,17895327,1579,1579,1579,1579,0
|
|
20231124,144700,17895327,1579,1579,1579,1579,0
|
|
20231124,144600,17895327,1579,1579,1579,1579,0
|
|
20231124,144500,17895327,1579,1579,1579,1579,0
|
|
20231124,144400,17895327,1579,1579,1579,1579,0
|
|
20231124,144300,17895327,1579,1579,1579,1579,0
|
|
20231124,144200,17895327,1579,1581,1581,1579,17
|
|
20231124,144100,17868456,1579,1579,1579,1579,0
|
|
20231124,144000,17868456,1579,1579,1579,1579,0
|
|
20231124,143900,17868456,1579,1579,1579,1579,0
|
|
20231124,143800,17868456,1579,1579,1579,1579,0
|
|
20231124,143700,17868456,1579,1579,1579,1579,0
|
|
20231124,143600,17868456,1579,1579,1579,1579,0
|
|
20231124,143500,17868456,1579,1579,1579,1579,0
|
|
20231124,143400,17868456,1579,1579,1579,1579,0
|
|
20231124,143300,17868456,1579,1579,1579,1579,0
|
|
20231124,143200,17868456,1579,1579,1579,1579,0
|
|
20231124,143100,17868456,1579,1579,1579,1579,0
|
|
20231124,143000,17868456,1579,1579,1579,1579,0
|
|
20231124,142900,17868456,1579,1579,1579,1579,0
|
|
20231124,142800,17868456,1579,1579,1579,1579,0
|
|
20231124,142700,17868456,1579,1580,1580,1579,703
|
|
20231124,142600,16758119,1579,1580,1580,1579,71
|
|
20231124,142500,16645940,1579,1579,1579,1579,0
|
|
20231124,142400,16645940,1579,1579,1579,1579,0
|
|
20231124,142300,16645940,1579,1579,1579,1579,0
|
|
20231124,142200,16645940,1579,1579,1579,1579,0
|
|
20231124,142100,16645940,1579,1579,1579,1579,0
|
|
20231124,142000,16645940,1579,1579,1579,1579,0
|
|
20231124,141900,16645940,1579,1579,1579,1579,0
|
|
20231124,141800,16645940,1579,1579,1579,1579,0
|
|
20231124,141700,16645940,1579,1579,1579,1579,0
|
|
20231124,141600,16645940,1579,1579,1579,1579,0
|
|
20231124,141500,16645940,1579,1579,1579,1579,81
|
|
20231124,141400,16518041,1578,1578,1578,1578,0
|
|
20231124,141300,16518041,1578,1578,1578,1578,0
|
|
20231124,141200,16518041,1578,1578,1578,1578,0
|
|
20231124,141100,16518041,1578,1578,1578,1578,0
|
|
20231124,141000,16518041,1578,1578,1578,1578,0
|
|
20231124,140900,16518041,1578,1578,1578,1578,0
|
|
20231124,140800,16518041,1578,1578,1578,1578,0
|
|
20231124,140700,16518041,1578,1578,1578,1578,0
|
|
20231124,140600,16518041,1578,1578,1578,1578,0
|
|
20231124,140500,16518041,1578,1578,1578,1578,0
|
|
20231124,140400,16518041,1578,1578,1578,1578,0
|
|
20231124,140300,16518041,1578,1578,1578,1578,0
|
|
20231124,140200,16518041,1578,1578,1578,1578,1
|
|
20231124,140100,16516463,1578,1578,1578,1578,1140
|
|
20231124,140000,14717543,1578,1578,1578,1578,1
|
|
20231124,135900,14715965,1578,1578,1578,1578,3
|
|
20231124,135800,14711231,1578,1579,1579,1578,41
|
|
20231124,135700,14646508,1579,1579,1579,1579,44
|
|
20231124,135600,14577032,1579,1579,1579,1579,173
|
|
20231124,135500,14303865,1579,1579,1579,1579,666
|
|
20231124,135400,13252251,1579,1579,1579,1579,0
|
|
20231124,135300,13252251,1579,1579,1579,1579,0
|
|
20231124,135200,13252251,1579,1579,1579,1579,0
|
|
20231124,135100,13252251,1579,1579,1579,1579,0
|
|
20231124,135000,13252251,1579,1579,1579,1579,0
|
|
20231124,134900,13252251,1579,1579,1579,1579,0
|
|
20231124,134800,13252251,1579,1579,1579,1579,0
|
|
20231124,134700,13252251,1579,1579,1579,1579,0
|
|
20231124,134600,13252251,1579,1579,1579,1579,5
|
|
20231124,134500,13244356,1579,1579,1579,1579,4
|
|
20231124,134400,13238040,1579,1580,1580,1579,131
|
|
20231124,134300,13031064,1580,1580,1580,1580,0
|
|
20231124,134200,13031064,1580,1580,1580,1580,0
|
|
20231124,134100,13031064,1580,1580,1580,1580,0
|
|
20231124,134000,13031064,1580,1580,1580,1580,0
|
|
20231124,133900,13031064,1580,1580,1580,1580,1
|
|
20231124,133800,13029484,1580,1580,1580,1580,1
|
|
20231124,133700,13027904,1583,1583,1583,1583,43
|
|
20231124,133600,12959835,1580,1580,1580,1580,0
|
|
20231124,133500,12959835,1580,1580,1580,1580,5
|
|
20231124,133400,12951935,1579,1579,1579,1579,0
|
|
20231124,133300,12951935,1579,1579,1579,1579,0
|
|
20231124,133200,12951935,1579,1579,1579,1579,0
|
|
20231124,133100,12951935,1579,1579,1579,1579,0
|
|
20231124,133000,12951935,1579,1579,1579,1579,0
|
|
20231124,132900,12951935,1579,1579,1579,1579,0
|
|
20231124,132800,12951935,1579,1579,1579,1579,0
|
|
20231124,132700,12951935,1579,1579,1579,1579,0
|
|
20231124,132600,12951935,1579,1579,1579,1579,0
|
|
20231124,132500,12951935,1579,1579,1579,1579,0
|
|
20231124,132400,12951935,1579,1579,1579,1579,0
|
|
20231124,132300,12951935,1579,1579,1579,1579,0
|
|
20231124,132200,12951935,1579,1579,1579,1579,0
|
|
20231124,132100,12951935,1579,1579,1579,1579,0
|
|
20231124,132000,12951935,1579,1579,1579,1579,0
|
|
20231124,131900,12951935,1579,1579,1579,1579,0
|
|
20231124,131800,12951935,1579,1580,1580,1579,650
|
|
20231124,131700,11924993,1580,1580,1580,1580,0
|
|
20231124,131600,11924993,1580,1580,1580,1580,0
|
|
20231124,131500,11924993,1580,1580,1580,1580,0
|
|
20231124,131400,11924993,1580,1580,1580,1580,0
|
|
20231124,131300,11924993,1580,1580,1580,1580,0
|
|
20231124,131200,11924993,1580,1580,1580,1580,0
|
|
20231124,131100,11924993,1580,1580,1580,1580,0
|
|
20231124,131000,11924993,1580,1580,1580,1580,0
|
|
20231124,130900,11924993,1580,1580,1580,1580,0
|
|
20231124,130800,11924993,1580,1580,1580,1580,0
|
|
20231124,130700,11924993,1580,1580,1580,1580,0
|
|
20231124,130600,11924993,1580,1580,1580,1580,0
|
|
20231124,130500,11924993,1580,1580,1580,1580,0
|
|
20231124,130400,11924993,1580,1580,1580,1580,0
|
|
20231124,130300,11924993,1580,1580,1580,1580,0
|
|
20231124,130200,11924993,1580,1580,1580,1580,0
|
|
20231124,130100,11924993,1580,1580,1580,1580,0
|
|
20231124,130000,11924993,1580,1580,1580,1580,0
|
|
20231124,125900,11924993,1580,1580,1580,1580,0
|
|
20231124,125800,11924993,1580,1580,1580,1580,0
|
|
20231124,125700,11924993,1580,1580,1580,1580,0
|
|
20231124,125600,11924993,1580,1580,1580,1580,0
|
|
20231124,125500,11924993,1580,1580,1580,1580,0
|
|
20231124,125400,11924993,1580,1580,1580,1580,0
|
|
20231124,125300,11924993,1580,1580,1580,1580,0
|
|
20231124,125200,11924993,1580,1580,1580,1580,0
|
|
20231124,125100,11924993,1580,1580,1580,1580,0
|
|
20231124,125000,11924993,1580,1580,1580,1580,1
|
|
20231124,124900,11923413,1581,1581,1581,1581,800
|
|
20231124,124800,10658613,1581,1581,1581,1581,0
|
|
20231124,124700,10658613,1581,1581,1581,1581,0
|
|
20231124,124600,10658613,1581,1581,1581,1581,0
|
|
20231124,124500,10658613,1581,1581,1581,1581,0
|
|
20231124,124400,10658613,1581,1581,1581,1581,0
|
|
20231124,124300,10658613,1581,1581,1581,1581,0
|
|
20231124,124200,10658613,1581,1581,1581,1581,0
|
|
20231124,124100,10658613,1581,1581,1581,1581,0
|
|
20231124,124000,10658613,1581,1581,1581,1581,0
|
|
20231124,123900,10658613,1581,1581,1581,1581,0
|
|
20231124,123800,10658613,1581,1581,1581,1581,0
|
|
20231124,123700,10658613,1581,1581,1581,1581,0
|
|
20231124,123600,10658613,1581,1581,1581,1581,0
|
|
20231124,123500,10658613,1581,1581,1581,1581,0
|
|
20231124,123400,10658613,1581,1581,1581,1581,0
|
|
20231124,123300,10658613,1581,1581,1581,1581,0
|
|
20231124,123200,10658613,1581,1581,1581,1581,0
|
|
20231124,123100,10658613,1581,1581,1581,1581,0
|
|
20231124,123000,10658613,1581,1581,1581,1581,0
|
|
20231124,122900,10658613,1581,1582,1582,1581,33
|
|
20231124,122800,10606409,1582,1582,1582,1582,0
|
|
20231124,122700,10606409,1582,1582,1582,1582,500
|
|
20231124,122600,9815409,1582,1582,1582,1582,1
|
|
20231124,122500,9813827,1583,1583,1583,1583,78
|
|
20231124,122400,9690353,1582,1582,1582,1582,600
|
|
20231124,122300,8741153,1581,1581,1581,1581,0
|
|
20231124,122200,8741153,1581,1581,1581,1581,0
|
|
20231124,122100,8741153,1581,1581,1581,1581,0
|
|
20231124,122000,8741153,1581,1581,1581,1581,0
|
|
20231124,121900,8741153,1581,1581,1581,1581,0
|
|
20231124,121800,8741153,1581,1581,1581,1581,0
|
|
20231124,121700,8741153,1581,1581,1581,1581,0
|
|
20231124,121600,8741153,1581,1581,1581,1581,0
|
|
20231124,121500,8741153,1581,1581,1581,1581,0
|
|
20231124,121400,8741153,1581,1581,1581,1581,0
|
|
20231124,121300,8741153,1581,1581,1581,1581,0
|
|
20231124,121200,8741153,1581,1581,1581,1581,0
|
|
20231124,121100,8741153,1581,1581,1581,1581,0
|
|
20231124,121000,8741153,1581,1581,1581,1581,0
|
|
20231124,120900,8741153,1581,1581,1581,1581,0
|
|
20231124,120800,8741153,1581,1581,1581,1581,0
|
|
20231124,120700,8741153,1581,1581,1581,1581,1
|
|
20231124,120600,8739572,1583,1583,1583,1583,0
|
|
20231124,120500,8739572,1583,1583,1583,1583,0
|
|
20231124,120400,8739572,1583,1583,1583,1583,100
|
|
20231124,120300,8581272,1581,1581,1581,1581,0
|
|
20231124,120200,8581272,1581,1581,1581,1581,0
|
|
20231124,120100,8581272,1581,1581,1581,1581,1
|
|
20231124,120000,8579691,1583,1583,1583,1583,10
|
|
20231124,115900,8563861,1582,1582,1582,1582,50
|
|
20231124,115800,8484761,1581,1581,1581,1581,1
|
|
20231124,115700,8483180,1583,1583,1583,1583,2
|
|
20231124,115600,8480014,1582,1582,1582,1582,0
|
|
20231124,115500,8480014,1582,1582,1582,1582,0
|
|
20231124,115400,8480014,1582,1582,1582,1582,100
|
|
20231124,115300,8321814,1581,1581,1581,1581,0
|
|
20231124,115200,8321814,1581,1581,1581,1581,0
|
|
20231124,115100,8321814,1581,1581,1581,1581,1
|
|
20231124,115000,8320233,1582,1582,1582,1582,0
|
|
20231124,114900,8320233,1582,1582,1582,1582,0
|
|
20231124,114800,8320233,1582,1582,1582,1582,0
|
|
20231124,114700,8320233,1582,1582,1582,1582,10
|
|
20231124,114600,8304413,1583,1583,1583,1583,0
|
|
20231124,114500,8304413,1583,1583,1583,1583,10
|
|
20231124,114400,8288583,1582,1582,1582,1582,0
|
|
20231124,114300,8288583,1582,1582,1582,1582,0
|
|
20231124,114200,8288583,1582,1582,1582,1582,0
|
|
20231124,114100,8288583,1582,1582,1582,1582,0
|
|
20231124,114000,8288583,1582,1582,1582,1582,0
|
|
20231124,113900,8288583,1582,1582,1582,1582,0
|
|
20231124,113800,8288583,1582,1582,1582,1582,0
|
|
20231124,113700,8288583,1582,1582,1582,1582,0
|
|
20231124,113600,8288583,1582,1582,1582,1582,0
|
|
20231124,113500,8288583,1582,1582,1582,1582,820
|
|
20231124,113400,6991343,1582,1581,1582,1581,311
|
|
20231124,113300,6499641,1584,1584,1584,1584,0
|
|
20231124,113200,6499641,1584,1584,1584,1584,0
|
|
20231124,113100,6499641,1584,1584,1584,1584,0
|
|
20231124,113000,6499641,1584,1584,1584,1584,0
|
|
20231124,112900,6499641,1584,1584,1584,1584,0
|
|
20231124,112800,6499641,1584,1584,1584,1584,0
|
|
20231124,112700,6499641,1584,1584,1584,1584,0
|
|
20231124,112600,6499641,1584,1584,1584,1584,0
|
|
20231124,112500,6499641,1584,1584,1584,1584,0
|
|
20231124,112400,6499641,1584,1584,1584,1584,0
|
|
20231124,112300,6499641,1584,1584,1584,1584,0
|
|
20231124,112200,6499641,1584,1584,1584,1584,0
|
|
20231124,112100,6499641,1584,1584,1584,1584,0
|
|
20231124,112000,6499641,1584,1584,1584,1584,0
|
|
20231124,111900,6499641,1584,1584,1584,1584,0
|
|
20231124,111800,6499641,1584,1584,1584,1584,0
|
|
20231124,111700,6499641,1584,1584,1584,1584,0
|
|
20231124,111600,6499641,1584,1584,1584,1584,0
|
|
20231124,111500,6499641,1584,1584,1584,1584,0
|
|
20231124,111400,6499641,1584,1584,1584,1584,0
|
|
20231124,111300,6499641,1584,1584,1584,1584,0
|
|
20231124,111200,6499641,1584,1584,1584,1584,0
|
|
20231124,111100,6499641,1584,1584,1584,1584,0
|
|
20231124,111000,6499641,1584,1584,1584,1584,0
|
|
20231124,110900,6499641,1584,1584,1584,1584,0
|
|
20231124,110800,6499641,1584,1584,1584,1584,0
|
|
20231124,110700,6499641,1584,1584,1584,1584,0
|
|
20231124,110600,6499641,1584,1584,1584,1584,0
|
|
20231124,110500,6499641,1584,1584,1584,1584,0
|
|
20231124,110400,6499641,1584,1584,1584,1584,31
|
|
20231124,110300,6450537,1584,1584,1584,1584,0
|
|
20231124,110200,6450537,1584,1584,1584,1584,0
|
|
20231124,110100,6450537,1584,1584,1584,1584,0
|
|
20231124,110000,6450537,1584,1584,1584,1584,0
|
|
20231124,105900,6450537,1584,1584,1584,1584,0
|
|
20231124,105800,6450537,1584,1584,1584,1584,0
|
|
20231124,105700,6450537,1584,1584,1584,1584,0
|
|
20231124,105600,6450537,1584,1584,1584,1584,0
|
|
20231124,105500,6450537,1584,1584,1584,1584,278
|
|
20231124,105400,6010185,1584,1584,1584,1584,0
|
|
20231124,105300,6010185,1584,1584,1584,1584,0
|
|
20231124,105200,6010185,1584,1584,1584,1584,0
|
|
20231124,105100,6010185,1584,1584,1584,1584,0
|
|
20231124,105000,6010185,1584,1584,1584,1584,0
|
|
20231124,104900,6010185,1584,1584,1584,1584,0
|
|
20231124,104800,6010185,1584,1584,1584,1584,0
|
|
20231124,104700,6010185,1584,1584,1584,1584,0
|
|
20231124,104600,6010185,1584,1584,1584,1584,0
|
|
20231124,104500,6010185,1584,1584,1584,1584,1
|
|
20231124,104400,6008601,1585,1585,1585,1585,0
|
|
20231124,104300,6008601,1585,1585,1585,1585,0
|
|
20231124,104200,6008601,1585,1585,1585,1585,0
|
|
20231124,104100,6008601,1585,1585,1585,1585,0
|
|
20231124,104000,6008601,1585,1585,1585,1585,0
|
|
20231124,103900,6008601,1585,1585,1585,1585,0
|
|
20231124,103800,6008601,1585,1585,1585,1585,0
|
|
20231124,103700,6008601,1585,1585,1585,1585,0
|
|
20231124,103600,6008601,1585,1585,1585,1585,0
|
|
20231124,103500,6008601,1585,1585,1585,1585,0
|
|
20231124,103400,6008601,1585,1585,1585,1585,0
|
|
20231124,103300,6008601,1585,1583,1585,1583,22
|
|
20231124,103200,5973761,1585,1585,1585,1585,0
|
|
20231124,103100,5973761,1585,1585,1585,1585,0
|
|
20231124,103000,5973761,1585,1585,1585,1585,0
|
|
20231124,102900,5973761,1585,1585,1585,1585,0
|
|
20231124,102800,5973761,1585,1585,1585,1585,0
|
|
20231124,102700,5973761,1585,1585,1585,1585,0
|
|
20231124,102600,5973761,1585,1585,1585,1585,0
|
|
20231124,102500,5973761,1585,1585,1585,1585,0
|
|
20231124,102400,5973761,1585,1585,1585,1585,0
|
|
20231124,102300,5973761,1585,1585,1585,1585,0
|
|
20231124,102200,5973761,1585,1585,1585,1585,0
|
|
20231124,102100,5973761,1585,1585,1585,1585,0
|
|
20231124,102000,5973761,1585,1585,1585,1585,0
|
|
20231124,101900,5973761,1585,1585,1585,1585,0
|
|
20231124,101800,5973761,1585,1585,1585,1585,0
|
|
20231124,101700,5973761,1585,1585,1585,1585,0
|
|
20231124,101600,5973761,1585,1585,1585,1585,0
|
|
20231124,101500,5973761,1585,1585,1585,1585,0
|
|
20231124,101400,5973761,1585,1585,1585,1585,0
|
|
20231124,101300,5973761,1585,1585,1585,1585,0
|
|
20231124,101200,5973761,1585,1585,1585,1585,0
|
|
20231124,101100,5973761,1585,1585,1585,1585,0
|
|
20231124,101000,5973761,1585,1585,1585,1585,0
|
|
20231124,100900,5973761,1585,1585,1585,1585,0
|
|
20231124,100800,5973761,1585,1585,1585,1585,0
|
|
20231124,100700,5973761,1585,1585,1585,1585,1
|
|
20231124,100600,5972176,1585,1585,1585,1585,0
|
|
20231124,100500,5972176,1585,1585,1585,1585,0
|
|
20231124,100400,5972176,1585,1585,1585,1585,0
|
|
20231124,100300,5972176,1585,1585,1585,1585,0
|
|
20231124,100200,5972176,1585,1585,1585,1585,0
|
|
20231124,100100,5972176,1585,1585,1585,1585,0
|
|
20231124,100000,5972176,1585,1584,1585,1584,2
|
|
20231124,095900,5969007,1586,1586,1586,1586,0
|
|
20231124,095800,5969007,1586,1586,1586,1586,0
|
|
20231124,095700,5969007,1586,1586,1586,1586,0
|
|
20231124,095600,5969007,1586,1586,1586,1586,0
|
|
20231124,095500,5969007,1586,1586,1586,1586,0
|
|
20231124,095400,5969007,1586,1586,1586,1586,0
|
|
20231124,095300,5969007,1586,1586,1586,1586,0
|
|
20231124,095200,5969007,1586,1578,1586,1578,2
|
|
20231124,095100,5965843,1588,1588,1588,1588,0
|
|
20231124,095000,5965843,1588,1588,1588,1588,0
|
|
20231124,094900,5965843,1588,1588,1588,1588,0
|
|
20231124,094800,5965843,1588,1588,1588,1588,0
|
|
20231124,094700,5965843,1588,1588,1588,1588,1
|
|
20231124,094600,5964255,1588,1588,1588,1588,0
|
|
20231124,094500,5964255,1588,1587,1588,1587,5
|
|
20231124,094400,5956318,1588,1588,1588,1588,0
|
|
20231124,094300,5956318,1588,1583,1588,1583,100
|
|
20231124,094200,5797932,1584,1584,1584,1584,0
|
|
20231124,094100,5797932,1584,1578,1584,1577,2034
|
|
20231124,094000,2588300,1578,1578,1578,1578,1
|
|
20231124,093900,2586722,1584,1584,1584,1584,1
|
|
20231124,093800,2585138,1578,1578,1578,1578,0
|
|
20231124,093700,2585138,1578,1578,1578,1578,0
|
|
20231124,093600,2585138,1578,1578,1578,1578,0
|
|
20231124,093500,2585138,1578,1578,1578,1578,0
|
|
20231124,093400,2585138,1578,1584,1584,1578,2
|
|
20231124,093300,2581976,1578,1578,1578,1578,0
|
|
20231124,093200,2581976,1578,1578,1578,1578,0
|
|
20231124,093100,2581976,1578,1578,1578,1578,0
|
|
20231124,093000,2581976,1578,1584,1584,1578,2
|
|
20231124,092900,2578814,1578,1577,1578,1576,61
|
|
20231124,092800,2482559,1578,1578,1578,1578,273
|
|
20231124,092700,2051765,1578,1578,1578,1578,1
|
|
20231124,092600,2050187,1586,1586,1586,1586,63
|
|
20231124,092500,1950269,1578,1578,1578,1578,0
|
|
20231124,092400,1950269,1578,1578,1578,1578,0
|
|
20231124,092300,1950269,1578,1587,1587,1578,4
|
|
20231124,092200,1943930,1587,1587,1587,1578,6
|
|
20231124,092100,1934426,1578,1578,1578,1578,0
|
|
20231124,092000,1934426,1578,1578,1578,1578,1
|
|
20231124,091900,1932848,1587,1585,1587,1585,975
|
|
20231124,091800,385530,1576,1576,1576,1576,0
|
|
20231124,091700,385530,1576,1576,1576,1576,0
|
|
20231124,091600,385530,1576,1576,1576,1576,0
|
|
20231124,091500,385530,1576,1576,1576,1576,0
|
|
20231124,091400,385530,1576,1576,1576,1576,1
|
|
20231124,091300,383954,1576,1578,1578,1576,6
|
|
20231124,091200,374488,1574,1578,1578,1574,2
|
|
20231124,091100,371336,1574,1578,1578,1574,29
|
|
20231124,091000,325629,1590,1583,1590,1583,180
|
|
20231124,090900,39555,1573,1573,1573,1573,0
|
|
20231124,090800,39555,1573,1573,1573,1573,0
|
|
20231124,090700,39555,1573,1573,1573,1573,0
|
|
20231124,090600,39555,1573,1573,1573,1573,0
|
|
20231124,090500,39555,1573,1573,1573,1573,1
|
|
20231124,090400,37982,1573,1573,1573,1573,0
|
|
20231124,090300,37982,1573,1573,1573,1573,0
|
|
20231124,090200,37982,1573,1573,1573,1573,1
|
|
20231124,090100,36409,1583,1583,1583,1583,0
|
|
20231124,090000,36409,1583,1583,1583,1583,23
|