702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,203900,43558834,1416,1416,1416,1416,664
|
|
20231122,203800,43558834,1416,1416,1416,1416,0
|
|
20231122,203700,43558834,1416,1416,1416,1416,0
|
|
20231122,203600,43558834,1416,1416,1416,1416,0
|
|
20231122,203500,43558834,1416,1416,1416,1416,0
|
|
20231122,203400,43558834,1416,1416,1416,1416,0
|
|
20231122,203300,43558834,1416,1416,1416,1416,0
|
|
20231122,203200,43558834,1416,1416,1416,1416,0
|
|
20231122,203100,43558834,1416,1416,1416,1416,0
|
|
20231122,203000,43558834,1416,1416,1416,1416,0
|
|
20231122,202900,43558834,1416,1416,1416,1416,0
|
|
20231122,202800,43558834,1416,1416,1416,1416,0
|
|
20231122,202700,43558834,1416,1416,1416,1416,0
|
|
20231122,202600,43558834,1416,1416,1416,1416,0
|
|
20231122,202500,43558834,1416,1416,1416,1416,0
|
|
20231122,202400,43558834,1416,1416,1416,1416,0
|
|
20231122,202300,43558834,1416,1416,1416,1416,0
|
|
20231122,202200,43558834,1416,1416,1416,1416,0
|
|
20231122,202100,43558834,1416,1416,1416,1416,0
|
|
20231122,202000,43558834,1416,1416,1416,1416,0
|
|
20231122,201900,43558834,1416,1416,1416,1416,0
|
|
20231122,201800,43558834,1416,1416,1416,1416,0
|
|
20231122,201700,43558834,1416,1416,1416,1416,0
|
|
20231122,201600,43558834,1416,1416,1416,1416,0
|
|
20231122,201500,43558834,1416,1416,1416,1416,0
|
|
20231122,201400,43558834,1416,1416,1416,1416,0
|
|
20231122,201300,43558834,1416,1416,1416,1416,0
|
|
20231122,201200,43558834,1416,1416,1416,1416,0
|
|
20231122,201100,43558834,1416,1416,1416,1416,0
|
|
20231122,201000,43558834,1416,1416,1416,1416,0
|
|
20231122,200900,43558834,1416,1416,1416,1416,664
|
|
20231122,200800,43558834,1416,1416,1416,1416,0
|
|
20231122,200700,43558834,1416,1416,1416,1416,0
|
|
20231122,200600,43558834,1416,1416,1416,1416,0
|
|
20231122,200500,43558834,1416,1416,1416,1416,0
|
|
20231122,200400,43558834,1416,1416,1416,1416,0
|
|
20231122,200300,43558834,1416,1416,1416,1416,0
|
|
20231122,200200,43558834,1416,1416,1416,1416,0
|
|
20231122,200100,43558834,1416,1416,1416,1416,0
|
|
20231122,200000,43558834,1416,1416,1416,1416,0
|
|
20231122,195900,43558834,1416,1416,1416,1416,0
|
|
20231122,195800,43558834,1416,1416,1416,1416,0
|
|
20231122,195700,43558834,1416,1416,1416,1416,0
|
|
20231122,195600,43558834,1416,1416,1416,1416,0
|
|
20231122,195500,43558834,1416,1416,1416,1416,0
|
|
20231122,195400,43558834,1416,1416,1416,1416,0
|
|
20231122,195300,43558834,1416,1416,1416,1416,0
|
|
20231122,195200,43558834,1416,1416,1416,1416,0
|
|
20231122,195100,43558834,1416,1416,1416,1416,0
|
|
20231122,195000,43558834,1416,1416,1416,1416,0
|
|
20231122,194900,43558834,1416,1416,1416,1416,0
|
|
20231122,194800,43558834,1416,1416,1416,1416,0
|
|
20231122,194700,43558834,1416,1416,1416,1416,0
|
|
20231122,194600,43558834,1416,1416,1416,1416,0
|
|
20231122,194500,43558834,1416,1416,1416,1416,0
|
|
20231122,194400,43558834,1416,1416,1416,1416,0
|
|
20231122,194300,43558834,1416,1416,1416,1416,0
|
|
20231122,194200,43558834,1416,1416,1416,1416,0
|
|
20231122,194100,43558834,1416,1416,1416,1416,0
|
|
20231122,194000,43558834,1416,1416,1416,1416,0
|
|
20231122,193900,43558834,1416,1416,1416,1416,664
|
|
20231122,193800,43558834,1416,1416,1416,1416,0
|
|
20231122,193700,43558834,1416,1416,1416,1416,0
|
|
20231122,193600,43558834,1416,1416,1416,1416,0
|
|
20231122,193500,43558834,1416,1416,1416,1416,0
|
|
20231122,193400,43558834,1416,1416,1416,1416,0
|
|
20231122,193300,43558834,1416,1416,1416,1416,0
|
|
20231122,193200,43558834,1416,1416,1416,1416,0
|
|
20231122,193100,43558834,1416,1416,1416,1416,0
|
|
20231122,193000,43558834,1416,1416,1416,1416,0
|
|
20231122,192900,43558834,1416,1416,1416,1416,0
|
|
20231122,192800,43558834,1416,1416,1416,1416,0
|
|
20231122,192700,43558834,1416,1416,1416,1416,0
|
|
20231122,192600,43558834,1416,1416,1416,1416,0
|
|
20231122,192500,43558834,1416,1416,1416,1416,0
|
|
20231122,192400,43558834,1416,1416,1416,1416,0
|
|
20231122,192300,43558834,1416,1416,1416,1416,0
|
|
20231122,192200,43558834,1416,1416,1416,1416,0
|
|
20231122,192100,43558834,1416,1416,1416,1416,0
|
|
20231122,192000,43558834,1416,1416,1416,1416,0
|
|
20231122,191900,43558834,1416,1416,1416,1416,0
|
|
20231122,191800,43558834,1416,1416,1416,1416,0
|
|
20231122,191700,43558834,1416,1416,1416,1416,0
|
|
20231122,191600,43558834,1416,1416,1416,1416,0
|
|
20231122,191500,43558834,1416,1416,1416,1416,0
|
|
20231122,191400,43558834,1416,1416,1416,1416,0
|
|
20231122,191300,43558834,1416,1416,1416,1416,0
|
|
20231122,191200,43558834,1416,1416,1416,1416,0
|
|
20231122,191100,43558834,1416,1416,1416,1416,0
|
|
20231122,191000,43558834,1416,1416,1416,1416,0
|
|
20231122,190900,43558834,1416,1416,1416,1416,664
|
|
20231122,190800,43558834,1416,1416,1416,1416,0
|
|
20231122,190700,43558834,1416,1416,1416,1416,0
|
|
20231122,190600,43558834,1416,1416,1416,1416,0
|
|
20231122,190500,43558834,1416,1416,1416,1416,0
|
|
20231122,190400,43558834,1416,1416,1416,1416,0
|
|
20231122,190300,43558834,1416,1416,1416,1416,0
|
|
20231122,190200,43558834,1416,1416,1416,1416,0
|
|
20231122,190100,43558834,1416,1416,1416,1416,0
|
|
20231122,190000,43558834,1416,1416,1416,1416,0
|
|
20231122,185900,43558834,1416,1416,1416,1416,0
|
|
20231122,185800,43558834,1416,1416,1416,1416,0
|
|
20231122,185700,43558834,1416,1416,1416,1416,0
|
|
20231122,185600,43558834,1416,1416,1416,1416,0
|
|
20231122,185500,43558834,1416,1416,1416,1416,0
|
|
20231122,185400,43558834,1416,1416,1416,1416,0
|
|
20231122,185300,43558834,1416,1416,1416,1416,0
|
|
20231122,185200,43558834,1416,1416,1416,1416,0
|
|
20231122,185100,43558834,1416,1416,1416,1416,0
|
|
20231122,185000,43558834,1416,1416,1416,1416,0
|
|
20231122,184900,43558834,1416,1416,1416,1416,0
|
|
20231122,184800,43558834,1416,1416,1416,1416,0
|
|
20231122,184700,43558834,1416,1416,1416,1416,0
|
|
20231122,184600,43558834,1416,1416,1416,1416,0
|
|
20231122,184500,43558834,1416,1416,1416,1416,0
|
|
20231122,184400,43558834,1416,1416,1416,1416,0
|
|
20231122,184300,43558834,1416,1416,1416,1416,0
|
|
20231122,184200,43558834,1416,1416,1416,1416,0
|
|
20231122,184100,43558834,1416,1416,1416,1416,0
|
|
20231122,184000,43558834,1416,1416,1416,1416,0
|
|
20231122,183900,43558834,1416,1416,1416,1416,664
|
|
20231122,183800,43558834,1416,1416,1416,1416,0
|
|
20231122,183700,43558834,1416,1416,1416,1416,0
|
|
20231122,183600,43558834,1416,1416,1416,1416,0
|
|
20231122,183500,43558834,1416,1416,1416,1416,0
|
|
20231122,183400,43558834,1416,1416,1416,1416,0
|
|
20231122,183300,43558834,1416,1416,1416,1416,0
|
|
20231122,183200,43558834,1416,1416,1416,1416,0
|
|
20231122,183100,43558834,1416,1416,1416,1416,0
|
|
20231122,183000,43558834,1416,1416,1416,1416,0
|
|
20231122,182900,43558834,1416,1416,1416,1416,0
|
|
20231122,182800,43558834,1416,1416,1416,1416,0
|
|
20231122,182700,43558834,1416,1416,1416,1416,0
|
|
20231122,182600,43558834,1416,1416,1416,1416,0
|
|
20231122,182500,43558834,1416,1416,1416,1416,0
|
|
20231122,182400,43558834,1416,1416,1416,1416,0
|
|
20231122,182300,43558834,1416,1416,1416,1416,0
|
|
20231122,182200,43558834,1416,1416,1416,1416,0
|
|
20231122,182100,43558834,1416,1416,1416,1416,0
|
|
20231122,182000,43558834,1416,1416,1416,1416,0
|
|
20231122,181900,43558834,1416,1416,1416,1416,0
|
|
20231122,181800,43558834,1416,1416,1416,1416,0
|
|
20231122,181700,43558834,1416,1416,1416,1416,0
|
|
20231122,181600,43558834,1416,1416,1416,1416,0
|
|
20231122,181500,43558834,1416,1416,1416,1416,0
|
|
20231122,181400,43558834,1416,1416,1416,1416,0
|
|
20231122,181300,43558834,1416,1416,1416,1416,0
|
|
20231122,181200,43558834,1416,1416,1416,1416,0
|
|
20231122,181100,43558834,1416,1416,1416,1416,0
|
|
20231122,181000,43558834,1416,1416,1416,1416,0
|
|
20231122,180900,43558834,1416,1416,1416,1416,664
|
|
20231122,180800,43558834,1416,1416,1416,1416,0
|
|
20231122,180700,43558834,1416,1416,1416,1416,0
|
|
20231122,180600,43558834,1416,1416,1416,1416,0
|
|
20231122,180500,43558834,1416,1416,1416,1416,0
|
|
20231122,180400,43558834,1416,1416,1416,1416,0
|
|
20231122,180300,43558834,1416,1416,1416,1416,0
|
|
20231122,180200,43558834,1416,1416,1416,1416,0
|
|
20231122,180100,43558834,1416,1416,1416,1416,0
|
|
20231122,180000,43558834,1416,1416,1416,1416,0
|
|
20231122,175900,43558834,1416,1416,1416,1416,0
|
|
20231122,175800,43558834,1416,1416,1416,1416,0
|
|
20231122,175700,43558834,1416,1416,1416,1416,0
|
|
20231122,175600,43558834,1416,1416,1416,1416,0
|
|
20231122,175500,43558834,1416,1416,1416,1416,0
|
|
20231122,175400,43558834,1416,1416,1416,1416,0
|
|
20231122,175300,43558834,1416,1416,1416,1416,0
|
|
20231122,175200,43558834,1416,1416,1416,1416,0
|
|
20231122,175100,43558834,1416,1416,1416,1416,0
|
|
20231122,175000,43558834,1416,1416,1416,1416,0
|
|
20231122,174900,43558834,1416,1416,1416,1416,0
|
|
20231122,174800,43558834,1416,1416,1416,1416,0
|
|
20231122,174700,43558834,1416,1416,1416,1416,0
|
|
20231122,174600,43558834,1416,1416,1416,1416,0
|
|
20231122,174500,43558834,1416,1416,1416,1416,0
|
|
20231122,174400,43558834,1416,1416,1416,1416,0
|
|
20231122,174300,43558834,1416,1416,1416,1416,0
|
|
20231122,174200,43558834,1416,1416,1416,1416,0
|
|
20231122,174100,43558834,1416,1416,1416,1416,0
|
|
20231122,174000,43558834,1416,1416,1416,1416,0
|
|
20231122,173900,43558834,1416,1416,1416,1416,664
|
|
20231122,173800,43558834,1416,1416,1416,1416,0
|
|
20231122,173700,43558834,1416,1416,1416,1416,0
|
|
20231122,173600,43558834,1416,1416,1416,1416,0
|
|
20231122,173500,43558834,1416,1416,1416,1416,0
|
|
20231122,173400,43558834,1416,1416,1416,1416,0
|
|
20231122,173300,43558834,1416,1416,1416,1416,0
|
|
20231122,173200,43558834,1416,1416,1416,1416,0
|
|
20231122,173100,43558834,1416,1416,1416,1416,0
|
|
20231122,173000,43558834,1416,1416,1416,1416,0
|
|
20231122,172900,43558834,1416,1416,1416,1416,0
|
|
20231122,172800,43558834,1416,1416,1416,1416,0
|
|
20231122,172700,43558834,1416,1416,1416,1416,0
|
|
20231122,172600,43558834,1416,1416,1416,1416,0
|
|
20231122,172500,43558834,1416,1416,1416,1416,0
|
|
20231122,172400,43558834,1416,1416,1416,1416,0
|
|
20231122,172300,43558834,1416,1416,1416,1416,0
|
|
20231122,172200,43558834,1416,1416,1416,1416,0
|
|
20231122,172100,43558834,1416,1416,1416,1416,0
|
|
20231122,172000,43558834,1416,1416,1416,1416,0
|
|
20231122,171900,43558834,1416,1416,1416,1416,0
|
|
20231122,171800,43558834,1416,1416,1416,1416,0
|
|
20231122,171700,43558834,1416,1416,1416,1416,0
|
|
20231122,171600,43558834,1416,1416,1416,1416,0
|
|
20231122,171500,43558834,1416,1416,1416,1416,0
|
|
20231122,171400,43558834,1416,1416,1416,1416,0
|
|
20231122,171300,43558834,1416,1416,1416,1416,0
|
|
20231122,171200,43558834,1416,1416,1416,1416,0
|
|
20231122,171100,43558834,1416,1416,1416,1416,0
|
|
20231122,171000,43558834,1416,1416,1416,1416,0
|
|
20231122,170900,43558834,1416,1416,1416,1416,664
|
|
20231122,170800,43558834,1416,1416,1416,1416,0
|
|
20231122,170700,43558834,1416,1416,1416,1416,0
|
|
20231122,170600,43558834,1416,1416,1416,1416,0
|
|
20231122,170500,43558834,1416,1416,1416,1416,0
|
|
20231122,170400,43558834,1416,1416,1416,1416,0
|
|
20231122,170300,43558834,1416,1416,1416,1416,0
|
|
20231122,170200,43558834,1416,1416,1416,1416,0
|
|
20231122,170100,43558834,1416,1416,1416,1416,0
|
|
20231122,170000,43558834,1416,1416,1416,1416,0
|
|
20231122,165900,43558834,1416,1416,1416,1416,0
|
|
20231122,165800,43558834,1416,1416,1416,1416,0
|
|
20231122,165700,43558834,1416,1416,1416,1416,0
|
|
20231122,165600,43558834,1416,1416,1416,1416,0
|
|
20231122,165500,43558834,1416,1416,1416,1416,0
|
|
20231122,165400,43558834,1416,1416,1416,1416,0
|
|
20231122,165300,43558834,1416,1416,1416,1416,0
|
|
20231122,165200,43558834,1416,1416,1416,1416,0
|
|
20231122,165100,43558834,1416,1416,1416,1416,0
|
|
20231122,165000,43558834,1416,1416,1416,1416,0
|
|
20231122,164900,43558834,1416,1416,1416,1416,0
|
|
20231122,164800,43558834,1416,1416,1416,1416,0
|
|
20231122,164700,43558834,1416,1416,1416,1416,0
|
|
20231122,164600,43558834,1416,1416,1416,1416,0
|
|
20231122,164500,43558834,1416,1416,1416,1416,0
|
|
20231122,164400,43558834,1416,1416,1416,1416,0
|
|
20231122,164300,43558834,1416,1416,1416,1416,0
|
|
20231122,164200,43558834,1416,1416,1416,1416,0
|
|
20231122,164100,43558834,1416,1416,1416,1416,0
|
|
20231122,164000,43558834,1416,1416,1416,1416,0
|
|
20231122,163900,43558834,1416,1416,1416,1416,664
|
|
20231122,163800,43558834,1416,1416,1416,1416,0
|
|
20231122,163700,43558834,1416,1416,1416,1416,0
|
|
20231122,163600,43558834,1416,1416,1416,1416,0
|
|
20231122,163500,43558834,1416,1416,1416,1416,0
|
|
20231122,163400,43558834,1416,1416,1416,1416,0
|
|
20231122,163300,43558834,1416,1416,1416,1416,0
|
|
20231122,163200,43558834,1416,1416,1416,1416,0
|
|
20231122,163100,43558834,1416,1416,1416,1416,0
|
|
20231122,163000,43558834,1416,1416,1416,1416,0
|
|
20231122,162900,43558834,1416,1416,1416,1416,0
|
|
20231122,162800,43558834,1416,1416,1416,1416,0
|
|
20231122,162700,43558834,1416,1416,1416,1416,0
|
|
20231122,162600,43558834,1416,1416,1416,1416,0
|
|
20231122,162500,43558834,1416,1416,1416,1416,0
|
|
20231122,162400,43558834,1416,1416,1416,1416,0
|
|
20231122,162300,43558834,1416,1416,1416,1416,0
|
|
20231122,162200,43558834,1416,1416,1416,1416,0
|
|
20231122,162100,43558834,1416,1416,1416,1416,0
|
|
20231122,162000,43558834,1416,1416,1416,1416,0
|
|
20231122,161900,43558834,1416,1416,1416,1416,0
|
|
20231122,161800,43558834,1416,1416,1416,1416,0
|
|
20231122,161700,43558834,1416,1416,1416,1416,0
|
|
20231122,161600,43558834,1416,1416,1416,1416,0
|
|
20231122,161500,43558834,1416,1416,1416,1416,0
|
|
20231122,161400,43558834,1416,1416,1416,1416,0
|
|
20231122,161300,43558834,1416,1416,1416,1416,0
|
|
20231122,161200,43558834,1416,1416,1416,1416,0
|
|
20231122,161100,43558834,1416,1416,1416,1416,0
|
|
20231122,161000,43558834,1416,1416,1416,1416,0
|
|
20231122,160900,43558834,1416,1416,1416,1416,664
|
|
20231122,160800,43558834,1416,1416,1416,1416,0
|
|
20231122,160700,43558834,1416,1416,1416,1416,0
|
|
20231122,160600,43558834,1416,1416,1416,1416,0
|
|
20231122,160500,43558834,1416,1416,1416,1416,0
|
|
20231122,160400,43558834,1416,1416,1416,1416,0
|
|
20231122,160300,43558834,1416,1416,1416,1416,0
|
|
20231122,160200,43558834,1416,1416,1416,1416,0
|
|
20231122,160100,43558834,1416,1416,1416,1416,0
|
|
20231122,160000,43558834,1416,1416,1416,1416,0
|
|
20231122,155900,43558834,1416,1416,1416,1416,0
|
|
20231122,155800,43558834,1416,1416,1416,1416,0
|
|
20231122,155700,43558834,1416,1416,1416,1416,0
|
|
20231122,155600,43558834,1416,1416,1416,1416,0
|
|
20231122,155500,43558834,1416,1416,1416,1416,0
|
|
20231122,155400,43558834,1416,1416,1416,1416,0
|
|
20231122,155300,43558834,1416,1416,1416,1416,0
|
|
20231122,155200,43558834,1416,1416,1416,1416,0
|
|
20231122,155100,43558834,1416,1416,1416,1416,0
|
|
20231122,155000,43558834,1416,1416,1416,1416,0
|
|
20231122,154900,43558834,1416,1416,1416,1416,0
|
|
20231122,154800,43558834,1416,1416,1416,1416,0
|
|
20231122,154700,43558834,1416,1416,1416,1416,0
|
|
20231122,154600,43558834,1416,1416,1416,1416,0
|
|
20231122,154500,43558834,1416,1416,1416,1416,0
|
|
20231122,154400,43558834,1416,1416,1416,1416,0
|
|
20231122,154300,43558834,1416,1416,1416,1416,0
|
|
20231122,154200,43558834,1416,1416,1416,1416,0
|
|
20231122,154100,43558834,1416,1416,1416,1416,0
|
|
20231122,154000,43558834,1416,1416,1416,1416,0
|
|
20231122,153900,43558834,1416,1416,1416,1416,664
|
|
20231122,153800,43558834,1416,1416,1416,1416,0
|
|
20231122,153700,43558834,1416,1416,1416,1416,0
|
|
20231122,153600,43558834,1416,1416,1416,1416,0
|
|
20231122,153500,43558834,1416,1416,1416,1416,0
|
|
20231122,153400,43558834,1416,1416,1416,1416,0
|
|
20231122,153300,43558834,1416,1416,1416,1416,0
|
|
20231122,153200,43558834,1416,1416,1416,1416,0
|
|
20231122,153100,43558834,1416,1416,1416,1416,0
|
|
20231122,153000,43558834,1416,1416,1416,1416,664
|
|
20231122,152900,42618610,1414,1414,1414,1414,0
|
|
20231122,152800,42618610,1414,1414,1414,1414,0
|
|
20231122,152700,42618610,1414,1414,1414,1414,0
|
|
20231122,152600,42618610,1414,1414,1414,1414,0
|
|
20231122,152500,42618610,1414,1414,1414,1414,0
|
|
20231122,152400,42618610,1414,1414,1414,1414,0
|
|
20231122,152300,42618610,1414,1414,1414,1414,0
|
|
20231122,152200,42618610,1414,1414,1414,1414,0
|
|
20231122,152100,42618610,1414,1414,1414,1414,0
|
|
20231122,152000,42618610,1414,1414,1414,1414,0
|
|
20231122,151900,42618610,1414,1414,1414,1414,70
|
|
20231122,151800,42519630,1414,1414,1414,1414,200
|
|
20231122,151700,42236830,1414,1414,1414,1414,160
|
|
20231122,151600,42010590,1414,1408,1414,1408,108
|
|
20231122,151500,41857938,1417,1417,1417,1417,0
|
|
20231122,151400,41857938,1417,1417,1417,1417,0
|
|
20231122,151300,41857938,1417,1417,1417,1417,0
|
|
20231122,151200,41857938,1417,1417,1417,1417,0
|
|
20231122,151100,41857938,1417,1417,1417,1417,0
|
|
20231122,151000,41857938,1417,1417,1417,1417,0
|
|
20231122,150900,41857938,1417,1417,1417,1417,0
|
|
20231122,150800,41857938,1417,1417,1417,1417,0
|
|
20231122,150700,41857938,1417,1417,1417,1417,0
|
|
20231122,150600,41857938,1417,1417,1417,1417,0
|
|
20231122,150500,41857938,1417,1417,1417,1417,0
|
|
20231122,150400,41857938,1417,1417,1417,1417,0
|
|
20231122,150300,41857938,1417,1417,1417,1417,0
|
|
20231122,150200,41857938,1417,1417,1417,1417,0
|
|
20231122,150100,41857938,1417,1417,1417,1417,0
|
|
20231122,150000,41857938,1417,1417,1417,1417,0
|
|
20231122,145900,41857938,1417,1417,1417,1417,0
|
|
20231122,145800,41857938,1417,1417,1417,1417,0
|
|
20231122,145700,41857938,1417,1417,1417,1417,0
|
|
20231122,145600,41857938,1417,1405,1417,1405,49
|
|
20231122,145500,41788517,1405,1405,1405,1405,3
|
|
20231122,145400,41784302,1405,1405,1405,1405,103
|
|
20231122,145300,41639587,1405,1407,1407,1405,548
|
|
20231122,145200,40869585,1405,1405,1405,1405,0
|
|
20231122,145100,40869585,1405,1405,1405,1405,0
|
|
20231122,145000,40869585,1405,1405,1405,1405,0
|
|
20231122,144900,40869585,1405,1405,1405,1405,0
|
|
20231122,144800,40869585,1405,1405,1405,1405,0
|
|
20231122,144700,40869585,1405,1405,1405,1405,0
|
|
20231122,144600,40869585,1405,1405,1405,1405,0
|
|
20231122,144500,40869585,1405,1405,1405,1405,0
|
|
20231122,144400,40869585,1405,1405,1405,1405,0
|
|
20231122,144300,40869585,1405,1405,1405,1405,1
|
|
20231122,144200,40868180,1405,1406,1406,1405,177
|
|
20231122,144100,40619490,1408,1408,1408,1408,0
|
|
20231122,144000,40619490,1408,1409,1409,1408,481
|
|
20231122,143900,39942192,1408,1408,1408,1408,0
|
|
20231122,143800,39942192,1408,1408,1408,1408,0
|
|
20231122,143700,39942192,1408,1408,1408,1408,0
|
|
20231122,143600,39942192,1408,1408,1408,1408,0
|
|
20231122,143500,39942192,1408,1408,1408,1408,0
|
|
20231122,143400,39942192,1408,1408,1408,1408,0
|
|
20231122,143300,39942192,1408,1408,1408,1408,0
|
|
20231122,143200,39942192,1408,1414,1414,1408,177
|
|
20231122,143100,39692928,1417,1417,1417,1417,0
|
|
20231122,143000,39692928,1417,1417,1417,1417,0
|
|
20231122,142900,39692928,1417,1417,1417,1417,0
|
|
20231122,142800,39692928,1417,1417,1417,1417,8
|
|
20231122,142700,39681592,1408,1408,1408,1408,0
|
|
20231122,142600,39681592,1408,1408,1408,1408,0
|
|
20231122,142500,39681592,1408,1408,1408,1408,0
|
|
20231122,142400,39681592,1408,1408,1408,1408,0
|
|
20231122,142300,39681592,1408,1408,1408,1408,0
|
|
20231122,142200,39681592,1408,1408,1408,1408,177
|
|
20231122,142100,39432376,1418,1418,1418,1418,0
|
|
20231122,142000,39432376,1418,1418,1418,1418,0
|
|
20231122,141900,39432376,1418,1418,1418,1418,0
|
|
20231122,141800,39432376,1418,1418,1418,1418,0
|
|
20231122,141700,39432376,1418,1418,1418,1418,0
|
|
20231122,141600,39432376,1418,1418,1418,1418,0
|
|
20231122,141500,39432376,1418,1418,1418,1418,3
|
|
20231122,141400,39428122,1406,1406,1406,1406,0
|
|
20231122,141300,39428122,1406,1406,1406,1406,0
|
|
20231122,141200,39428122,1406,1414,1414,1406,177
|
|
20231122,141100,39178314,1415,1415,1415,1415,0
|
|
20231122,141000,39178314,1415,1415,1415,1415,2246
|
|
20231122,140900,36000224,1418,1418,1418,1418,0
|
|
20231122,140800,36000224,1418,1418,1418,1418,0
|
|
20231122,140700,36000224,1418,1418,1418,1418,0
|
|
20231122,140600,36000224,1418,1418,1418,1418,0
|
|
20231122,140500,36000224,1418,1418,1418,1418,0
|
|
20231122,140400,36000224,1418,1418,1418,1418,278
|
|
20231122,140300,35606020,1418,1418,1418,1418,0
|
|
20231122,140200,35606020,1418,1418,1418,1418,177
|
|
20231122,140100,35355034,1418,1418,1418,1418,0
|
|
20231122,140000,35355034,1418,1418,1418,1418,50
|
|
20231122,135900,35284134,1418,1418,1418,1418,0
|
|
20231122,135800,35284134,1418,1418,1418,1418,201
|
|
20231122,135700,34999116,1415,1415,1415,1415,0
|
|
20231122,135600,34999116,1415,1415,1415,1415,0
|
|
20231122,135500,34999116,1415,1415,1415,1415,0
|
|
20231122,135400,34999116,1415,1415,1415,1415,0
|
|
20231122,135300,34999116,1415,1415,1415,1415,0
|
|
20231122,135200,34999116,1415,1415,1415,1415,177
|
|
20231122,135100,34748661,1415,1415,1415,1415,0
|
|
20231122,135000,34748661,1415,1415,1415,1415,0
|
|
20231122,134900,34748661,1415,1415,1415,1415,0
|
|
20231122,134800,34748661,1415,1415,1415,1415,0
|
|
20231122,134700,34748661,1415,1415,1415,1415,0
|
|
20231122,134600,34748661,1415,1415,1415,1415,0
|
|
20231122,134500,34748661,1415,1415,1415,1415,0
|
|
20231122,134400,34748661,1415,1415,1415,1415,0
|
|
20231122,134300,34748661,1415,1415,1415,1415,0
|
|
20231122,134200,34748661,1415,1415,1415,1415,177
|
|
20231122,134100,34498206,1415,1415,1415,1415,0
|
|
20231122,134000,34498206,1415,1415,1415,1415,0
|
|
20231122,133900,34498206,1415,1415,1415,1415,0
|
|
20231122,133800,34498206,1415,1415,1415,1415,0
|
|
20231122,133700,34498206,1415,1415,1415,1415,0
|
|
20231122,133600,34498206,1415,1415,1415,1415,0
|
|
20231122,133500,34498206,1415,1415,1415,1415,0
|
|
20231122,133400,34498206,1415,1415,1415,1415,0
|
|
20231122,133300,34498206,1415,1415,1415,1415,0
|
|
20231122,133200,34498206,1415,1415,1415,1415,177
|
|
20231122,133100,34247751,1415,1415,1415,1415,0
|
|
20231122,133000,34247751,1415,1415,1415,1415,0
|
|
20231122,132900,34247751,1415,1415,1415,1415,0
|
|
20231122,132800,34247751,1415,1415,1415,1415,0
|
|
20231122,132700,34247751,1415,1415,1415,1415,0
|
|
20231122,132600,34247751,1415,1415,1415,1415,0
|
|
20231122,132500,34247751,1415,1415,1415,1415,0
|
|
20231122,132400,34247751,1415,1415,1415,1415,0
|
|
20231122,132300,34247751,1415,1415,1415,1415,0
|
|
20231122,132200,34247751,1415,1415,1415,1415,485
|
|
20231122,132100,33561476,1415,1415,1415,1415,0
|
|
20231122,132000,33561476,1415,1415,1415,1415,0
|
|
20231122,131900,33561476,1415,1415,1415,1415,0
|
|
20231122,131800,33561476,1415,1415,1415,1415,0
|
|
20231122,131700,33561476,1415,1415,1415,1415,0
|
|
20231122,131600,33561476,1415,1415,1415,1415,0
|
|
20231122,131500,33561476,1415,1415,1415,1415,0
|
|
20231122,131400,33561476,1415,1415,1415,1415,1506
|
|
20231122,131300,31430486,1415,1415,1415,1415,0
|
|
20231122,131200,31430486,1415,1416,1416,1415,177
|
|
20231122,131100,31179926,1418,1418,1418,1418,0
|
|
20231122,131000,31179926,1418,1418,1418,1418,0
|
|
20231122,130900,31179926,1418,1418,1418,1418,0
|
|
20231122,130800,31179926,1418,1418,1418,1418,0
|
|
20231122,130700,31179926,1418,1418,1418,1418,0
|
|
20231122,130600,31179926,1418,1418,1418,1418,0
|
|
20231122,130500,31179926,1418,1418,1418,1418,0
|
|
20231122,130400,31179926,1418,1418,1418,1418,0
|
|
20231122,130300,31179926,1418,1418,1418,1418,0
|
|
20231122,130200,31179926,1418,1418,1418,1418,0
|
|
20231122,130100,31179926,1418,1418,1418,1418,0
|
|
20231122,130000,31179926,1418,1418,1418,1418,0
|
|
20231122,125900,31179926,1418,1418,1418,1418,0
|
|
20231122,125800,31179926,1418,1418,1418,1418,0
|
|
20231122,125700,31179926,1418,1418,1418,1418,0
|
|
20231122,125600,31179926,1418,1418,1418,1418,0
|
|
20231122,125500,31179926,1418,1418,1418,1418,0
|
|
20231122,125400,31179926,1418,1418,1418,1418,150
|
|
20231122,125300,30967226,1419,1419,1419,1419,0
|
|
20231122,125200,30967226,1419,1419,1419,1419,0
|
|
20231122,125100,30967226,1419,1419,1419,1419,0
|
|
20231122,125000,30967226,1419,1419,1419,1419,0
|
|
20231122,124900,30967226,1419,1419,1419,1419,0
|
|
20231122,124800,30967226,1419,1419,1419,1419,0
|
|
20231122,124700,30967226,1419,1419,1419,1419,0
|
|
20231122,124600,30967226,1419,1419,1419,1419,0
|
|
20231122,124500,30967226,1419,1419,1419,1419,0
|
|
20231122,124400,30967226,1419,1419,1419,1419,0
|
|
20231122,124300,30967226,1419,1419,1419,1419,0
|
|
20231122,124200,30967226,1419,1419,1419,1419,0
|
|
20231122,124100,30967226,1419,1419,1419,1419,0
|
|
20231122,124000,30967226,1419,1419,1419,1419,0
|
|
20231122,123900,30967226,1419,1419,1419,1419,0
|
|
20231122,123800,30967226,1419,1419,1419,1419,0
|
|
20231122,123700,30967226,1419,1419,1419,1419,0
|
|
20231122,123600,30967226,1419,1419,1419,1419,0
|
|
20231122,123500,30967226,1419,1419,1419,1419,0
|
|
20231122,123400,30967226,1419,1419,1419,1419,0
|
|
20231122,123300,30967226,1419,1419,1419,1419,48
|
|
20231122,123200,30899114,1420,1420,1420,1420,0
|
|
20231122,123100,30899114,1420,1420,1420,1420,0
|
|
20231122,123000,30899114,1420,1420,1420,1420,0
|
|
20231122,122900,30899114,1420,1420,1420,1420,0
|
|
20231122,122800,30899114,1420,1420,1420,1420,0
|
|
20231122,122700,30899114,1420,1420,1420,1420,0
|
|
20231122,122600,30899114,1420,1420,1420,1420,0
|
|
20231122,122500,30899114,1420,1420,1420,1420,0
|
|
20231122,122400,30899114,1420,1420,1420,1420,0
|
|
20231122,122300,30899114,1420,1420,1420,1420,0
|
|
20231122,122200,30899114,1420,1420,1420,1420,0
|
|
20231122,122100,30899114,1420,1420,1420,1420,0
|
|
20231122,122000,30899114,1420,1420,1420,1420,0
|
|
20231122,121900,30899114,1420,1420,1420,1420,0
|
|
20231122,121800,30899114,1420,1420,1420,1420,0
|
|
20231122,121700,30899114,1420,1420,1420,1420,30
|
|
20231122,121600,30856514,1420,1420,1420,1420,0
|
|
20231122,121500,30856514,1420,1420,1420,1420,42
|
|
20231122,121400,30796874,1416,1416,1416,1416,0
|
|
20231122,121300,30796874,1416,1416,1416,1416,0
|
|
20231122,121200,30796874,1416,1416,1416,1416,0
|
|
20231122,121100,30796874,1416,1416,1416,1416,0
|
|
20231122,121000,30796874,1416,1416,1416,1416,0
|
|
20231122,120900,30796874,1416,1416,1416,1416,0
|
|
20231122,120800,30796874,1416,1416,1416,1416,0
|
|
20231122,120700,30796874,1416,1416,1416,1416,0
|
|
20231122,120600,30796874,1416,1416,1416,1416,1
|
|
20231122,120500,30795458,1416,1416,1416,1416,0
|
|
20231122,120400,30795458,1416,1416,1416,1416,105
|
|
20231122,120300,30646778,1416,1416,1416,1416,100
|
|
20231122,120200,30505178,1416,1416,1416,1416,0
|
|
20231122,120100,30505178,1416,1416,1416,1416,0
|
|
20231122,120000,30505178,1416,1416,1416,1416,0
|
|
20231122,115900,30505178,1416,1416,1416,1416,0
|
|
20231122,115800,30505178,1416,1416,1416,1416,0
|
|
20231122,115700,30505178,1416,1416,1416,1416,0
|
|
20231122,115600,30505178,1416,1416,1416,1416,0
|
|
20231122,115500,30505178,1416,1416,1416,1416,0
|
|
20231122,115400,30505178,1416,1416,1416,1416,0
|
|
20231122,115300,30505178,1416,1416,1416,1416,0
|
|
20231122,115200,30505178,1416,1416,1416,1416,0
|
|
20231122,115100,30505178,1416,1416,1416,1416,0
|
|
20231122,115000,30505178,1416,1416,1416,1416,387
|
|
20231122,114900,29957186,1416,1416,1416,1416,0
|
|
20231122,114800,29957186,1416,1416,1416,1416,50
|
|
20231122,114700,29886386,1416,1416,1416,1416,50
|
|
20231122,114600,29815586,1416,1416,1416,1416,1
|
|
20231122,114500,29814170,1415,1415,1415,1415,0
|
|
20231122,114400,29814170,1415,1415,1415,1415,35
|
|
20231122,114300,29764645,1415,1415,1415,1415,0
|
|
20231122,114200,29764645,1415,1415,1415,1415,0
|
|
20231122,114100,29764645,1415,1415,1415,1415,0
|
|
20231122,114000,29764645,1415,1415,1415,1415,0
|
|
20231122,113900,29764645,1415,1415,1415,1415,0
|
|
20231122,113800,29764645,1415,1415,1415,1415,0
|
|
20231122,113700,29764645,1415,1415,1415,1415,0
|
|
20231122,113600,29764645,1415,1415,1415,1415,0
|
|
20231122,113500,29764645,1415,1415,1415,1415,0
|
|
20231122,113400,29764645,1415,1415,1415,1415,0
|
|
20231122,113300,29764645,1415,1415,1415,1415,0
|
|
20231122,113200,29764645,1415,1415,1415,1415,1000
|
|
20231122,113100,28349645,1416,1416,1416,1416,0
|
|
20231122,113000,28349645,1416,1416,1416,1416,10
|
|
20231122,112900,28335485,1416,1416,1416,1416,0
|
|
20231122,112800,28335485,1416,1416,1416,1416,0
|
|
20231122,112700,28335485,1416,1416,1416,1416,1
|
|
20231122,112600,28334069,1415,1415,1415,1415,0
|
|
20231122,112500,28334069,1415,1415,1415,1415,0
|
|
20231122,112400,28334069,1415,1415,1415,1415,0
|
|
20231122,112300,28334069,1415,1415,1415,1415,0
|
|
20231122,112200,28334069,1415,1415,1415,1415,0
|
|
20231122,112100,28334069,1415,1415,1415,1415,1664
|
|
20231122,112000,25979509,1416,1415,1416,1415,145
|
|
20231122,111900,25774264,1416,1416,1416,1416,0
|
|
20231122,111800,25774264,1416,1416,1416,1416,0
|
|
20231122,111700,25774264,1416,1416,1416,1416,0
|
|
20231122,111600,25774264,1416,1416,1416,1416,0
|
|
20231122,111500,25774264,1416,1416,1416,1416,0
|
|
20231122,111400,25774264,1416,1416,1416,1416,1
|
|
20231122,111300,25772848,1415,1415,1415,1415,0
|
|
20231122,111200,25772848,1415,1415,1415,1415,0
|
|
20231122,111100,25772848,1415,1415,1415,1415,0
|
|
20231122,111000,25772848,1415,1415,1415,1415,0
|
|
20231122,110900,25772848,1415,1415,1415,1415,0
|
|
20231122,110800,25772848,1415,1415,1415,1415,0
|
|
20231122,110700,25772848,1415,1415,1415,1415,9541
|
|
20231122,110600,12272333,1416,1416,1416,1416,0
|
|
20231122,110500,12272333,1416,1416,1416,1416,3
|
|
20231122,110400,12268085,1415,1415,1415,1415,0
|
|
20231122,110300,12268085,1415,1415,1415,1415,0
|
|
20231122,110200,12268085,1415,1415,1415,1415,0
|
|
20231122,110100,12268085,1415,1415,1415,1415,0
|
|
20231122,110000,12268085,1415,1415,1415,1415,0
|
|
20231122,105900,12268085,1415,1415,1415,1415,0
|
|
20231122,105800,12268085,1415,1415,1415,1415,0
|
|
20231122,105700,12268085,1415,1415,1415,1415,0
|
|
20231122,105600,12268085,1415,1415,1415,1415,0
|
|
20231122,105500,12268085,1415,1415,1415,1415,0
|
|
20231122,105400,12268085,1415,1415,1415,1415,0
|
|
20231122,105300,12268085,1415,1415,1415,1415,0
|
|
20231122,105200,12268085,1415,1415,1415,1415,0
|
|
20231122,105100,12268085,1415,1415,1415,1415,200
|
|
20231122,105000,11985085,1415,1415,1415,1415,0
|
|
20231122,104900,11985085,1415,1415,1415,1415,2080
|
|
20231122,104800,9041885,1416,1416,1416,1416,0
|
|
20231122,104700,9041885,1416,1416,1416,1416,0
|
|
20231122,104600,9041885,1416,1416,1416,1416,50
|
|
20231122,104500,8971085,1416,1416,1416,1416,1173
|
|
20231122,104400,7310117,1417,1417,1417,1417,0
|
|
20231122,104300,7310117,1417,1417,1417,1417,0
|
|
20231122,104200,7310117,1417,1417,1417,1417,0
|
|
20231122,104100,7310117,1417,1417,1417,1417,0
|
|
20231122,104000,7310117,1417,1417,1417,1417,0
|
|
20231122,103900,7310117,1417,1417,1417,1417,0
|
|
20231122,103800,7310117,1417,1417,1417,1417,0
|
|
20231122,103700,7310117,1417,1417,1417,1417,20
|
|
20231122,103600,7281777,1417,1417,1417,1417,0
|
|
20231122,103500,7281777,1417,1417,1417,1417,30
|
|
20231122,103400,7239267,1420,1420,1420,1420,0
|
|
20231122,103300,7239267,1420,1420,1420,1420,0
|
|
20231122,103200,7239267,1420,1420,1420,1420,0
|
|
20231122,103100,7239267,1420,1420,1420,1420,0
|
|
20231122,103000,7239267,1420,1420,1420,1420,0
|
|
20231122,102900,7239267,1420,1420,1420,1420,0
|
|
20231122,102800,7239267,1420,1420,1420,1420,0
|
|
20231122,102700,7239267,1420,1420,1420,1420,0
|
|
20231122,102600,7239267,1420,1420,1420,1420,1
|
|
20231122,102500,7237847,1416,1416,1416,1416,0
|
|
20231122,102400,7237847,1416,1416,1416,1416,0
|
|
20231122,102300,7237847,1416,1416,1416,1416,4
|
|
20231122,102200,7232183,1416,1416,1416,1416,0
|
|
20231122,102100,7232183,1416,1416,1416,1416,0
|
|
20231122,102000,7232183,1416,1416,1416,1416,0
|
|
20231122,101900,7232183,1416,1416,1416,1416,0
|
|
20231122,101800,7232183,1416,1416,1416,1416,9
|
|
20231122,101700,7219439,1416,1416,1416,1416,0
|
|
20231122,101600,7219439,1416,1416,1416,1416,0
|
|
20231122,101500,7219439,1416,1416,1416,1416,0
|
|
20231122,101400,7219439,1416,1416,1416,1416,0
|
|
20231122,101300,7219439,1416,1416,1416,1416,0
|
|
20231122,101200,7219439,1416,1416,1416,1416,0
|
|
20231122,101100,7219439,1416,1416,1416,1416,0
|
|
20231122,101000,7219439,1416,1416,1416,1416,0
|
|
20231122,100900,7219439,1416,1416,1416,1416,0
|
|
20231122,100800,7219439,1416,1416,1416,1416,0
|
|
20231122,100700,7219439,1416,1416,1416,1416,0
|
|
20231122,100600,7219439,1416,1416,1416,1416,0
|
|
20231122,100500,7219439,1416,1416,1416,1416,0
|
|
20231122,100400,7219439,1416,1416,1416,1416,0
|
|
20231122,100300,7219439,1416,1416,1416,1416,0
|
|
20231122,100200,7219439,1416,1416,1416,1416,0
|
|
20231122,100100,7219439,1416,1416,1416,1416,0
|
|
20231122,100000,7219439,1416,1416,1416,1416,0
|
|
20231122,095900,7219439,1416,1416,1416,1416,0
|
|
20231122,095800,7219439,1416,1416,1416,1416,0
|
|
20231122,095700,7219439,1416,1416,1416,1416,0
|
|
20231122,095600,7219439,1416,1416,1416,1416,0
|
|
20231122,095500,7219439,1416,1416,1416,1416,0
|
|
20231122,095400,7219439,1416,1416,1416,1416,0
|
|
20231122,095300,7219439,1416,1416,1416,1416,0
|
|
20231122,095200,7219439,1416,1416,1416,1416,130
|
|
20231122,095100,7035359,1416,1416,1416,1416,0
|
|
20231122,095000,7035359,1416,1416,1416,1416,0
|
|
20231122,094900,7035359,1416,1416,1416,1416,0
|
|
20231122,094800,7035359,1416,1416,1416,1416,0
|
|
20231122,094700,7035359,1416,1416,1416,1416,0
|
|
20231122,094600,7035359,1416,1416,1416,1416,125
|
|
20231122,094500,6858359,1416,1416,1416,1416,0
|
|
20231122,094400,6858359,1416,1416,1416,1416,0
|
|
20231122,094300,6858359,1416,1416,1416,1416,0
|
|
20231122,094200,6858359,1416,1416,1416,1416,0
|
|
20231122,094100,6858359,1416,1416,1416,1416,0
|
|
20231122,094000,6858359,1416,1416,1416,1416,0
|
|
20231122,093900,6858359,1416,1416,1416,1416,0
|
|
20231122,093800,6858359,1416,1416,1416,1416,0
|
|
20231122,093700,6858359,1416,1416,1416,1416,0
|
|
20231122,093600,6858359,1416,1416,1416,1416,0
|
|
20231122,093500,6858359,1416,1416,1416,1416,105
|
|
20231122,093400,6709679,1416,1416,1416,1416,44
|
|
20231122,093300,6647375,1416,1416,1416,1416,1432
|
|
20231122,093200,4619663,1416,1416,1416,1416,2
|
|
20231122,093100,4616831,1416,1416,1416,1416,4
|
|
20231122,093000,4611167,1416,1416,1416,1416,0
|
|
20231122,092900,4611167,1416,1416,1416,1416,0
|
|
20231122,092800,4611167,1416,1416,1416,1416,4
|
|
20231122,092700,4605503,1416,1416,1416,1416,0
|
|
20231122,092600,4605503,1416,1416,1416,1416,0
|
|
20231122,092500,4605503,1416,1416,1416,1416,0
|
|
20231122,092400,4605503,1416,1416,1416,1416,0
|
|
20231122,092300,4605503,1416,1416,1416,1416,0
|
|
20231122,092200,4605503,1416,1416,1416,1416,5
|
|
20231122,092100,4598423,1416,1416,1416,1416,0
|
|
20231122,092000,4598423,1416,1416,1416,1416,0
|
|
20231122,091900,4598423,1416,1416,1416,1416,0
|
|
20231122,091800,4598423,1416,1416,1416,1416,100
|
|
20231122,091700,4456823,1416,1416,1416,1416,0
|
|
20231122,091600,4456823,1416,1416,1416,1416,0
|
|
20231122,091500,4456823,1416,1416,1416,1416,423
|
|
20231122,091400,3857855,1415,1415,1415,1415,942
|
|
20231122,091300,2524925,1415,1415,1415,1415,0
|
|
20231122,091200,2524925,1415,1415,1415,1415,2
|
|
20231122,091100,2522095,1416,1416,1416,1416,0
|
|
20231122,091000,2522095,1416,1415,1416,1415,951
|
|
20231122,090900,1176428,1415,1415,1415,1415,300
|
|
20231122,090800,751928,1415,1415,1415,1415,0
|
|
20231122,090700,751928,1415,1415,1415,1415,15
|
|
20231122,090600,730703,1415,1417,1417,1415,429
|
|
20231122,090500,123258,1417,1417,1417,1417,0
|
|
20231122,090400,123258,1417,1417,1417,1417,0
|
|
20231122,090300,123258,1417,1417,1417,1417,30
|
|
20231122,090200,80748,1417,1417,1417,1417,7
|
|
20231122,090100,70829,1417,1417,1417,1417,0
|
|
20231122,090000,70829,1417,1416,1417,1416,50
|