573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,183000,121330108,1860,1860,1860,1860,529
|
|
20231107,182900,121330108,1860,1860,1860,1860,0
|
|
20231107,182800,121330108,1860,1860,1860,1860,0
|
|
20231107,182700,121330108,1860,1860,1860,1860,0
|
|
20231107,182600,121330108,1860,1860,1860,1860,0
|
|
20231107,182500,121330108,1860,1860,1860,1860,0
|
|
20231107,182400,121330108,1860,1860,1860,1860,0
|
|
20231107,182300,121330108,1860,1860,1860,1860,0
|
|
20231107,182200,121330108,1860,1860,1860,1860,0
|
|
20231107,182100,121330108,1860,1860,1860,1860,0
|
|
20231107,182000,121330108,1860,1860,1860,1860,0
|
|
20231107,181900,121330108,1860,1860,1860,1860,0
|
|
20231107,181800,121330108,1860,1860,1860,1860,0
|
|
20231107,181700,121330108,1860,1860,1860,1860,0
|
|
20231107,181600,121330108,1860,1860,1860,1860,0
|
|
20231107,181500,121330108,1860,1860,1860,1860,0
|
|
20231107,181400,121330108,1860,1860,1860,1860,0
|
|
20231107,181300,121330108,1860,1860,1860,1860,0
|
|
20231107,181200,121330108,1860,1860,1860,1860,0
|
|
20231107,181100,121330108,1860,1860,1860,1860,0
|
|
20231107,181000,121330108,1860,1860,1860,1860,0
|
|
20231107,180900,121330108,1860,1860,1860,1860,0
|
|
20231107,180800,121330108,1860,1860,1860,1860,0
|
|
20231107,180700,121330108,1860,1860,1860,1860,0
|
|
20231107,180600,121330108,1860,1860,1860,1860,0
|
|
20231107,180500,121330108,1860,1860,1860,1860,0
|
|
20231107,180400,121330108,1860,1860,1860,1860,0
|
|
20231107,180300,121330108,1860,1860,1860,1860,0
|
|
20231107,180200,121330108,1860,1860,1860,1860,0
|
|
20231107,180100,121330108,1860,1860,1860,1860,0
|
|
20231107,180000,121330108,1860,1860,1860,1860,529
|
|
20231107,175900,121330108,1860,1860,1860,1860,0
|
|
20231107,175800,121330108,1860,1860,1860,1860,0
|
|
20231107,175700,121330108,1860,1860,1860,1860,0
|
|
20231107,175600,121330108,1860,1860,1860,1860,0
|
|
20231107,175500,121330108,1860,1860,1860,1860,0
|
|
20231107,175400,121330108,1860,1860,1860,1860,0
|
|
20231107,175300,121330108,1860,1860,1860,1860,0
|
|
20231107,175200,121330108,1860,1860,1860,1860,0
|
|
20231107,175100,121330108,1860,1860,1860,1860,0
|
|
20231107,175000,121330108,1860,1860,1860,1860,0
|
|
20231107,174900,121330108,1860,1860,1860,1860,0
|
|
20231107,174800,121330108,1860,1860,1860,1860,0
|
|
20231107,174700,121330108,1860,1860,1860,1860,0
|
|
20231107,174600,121330108,1860,1860,1860,1860,0
|
|
20231107,174500,121330108,1860,1860,1860,1860,0
|
|
20231107,174400,121330108,1860,1860,1860,1860,0
|
|
20231107,174300,121330108,1860,1860,1860,1860,0
|
|
20231107,174200,121330108,1860,1860,1860,1860,0
|
|
20231107,174100,121330108,1860,1860,1860,1860,0
|
|
20231107,174000,121330108,1860,1860,1860,1860,0
|
|
20231107,173900,121330108,1860,1860,1860,1860,0
|
|
20231107,173800,121330108,1860,1860,1860,1860,0
|
|
20231107,173700,121330108,1860,1860,1860,1860,0
|
|
20231107,173600,121330108,1860,1860,1860,1860,0
|
|
20231107,173500,121330108,1860,1860,1860,1860,0
|
|
20231107,173400,121330108,1860,1860,1860,1860,0
|
|
20231107,173300,121330108,1860,1860,1860,1860,0
|
|
20231107,173200,121330108,1860,1860,1860,1860,0
|
|
20231107,173100,121330108,1860,1860,1860,1860,0
|
|
20231107,173000,121330108,1860,1860,1860,1860,529
|
|
20231107,172900,121330108,1860,1860,1860,1860,0
|
|
20231107,172800,121330108,1860,1860,1860,1860,0
|
|
20231107,172700,121330108,1860,1860,1860,1860,0
|
|
20231107,172600,121330108,1860,1860,1860,1860,0
|
|
20231107,172500,121330108,1860,1860,1860,1860,0
|
|
20231107,172400,121330108,1860,1860,1860,1860,0
|
|
20231107,172300,121330108,1860,1860,1860,1860,0
|
|
20231107,172200,121330108,1860,1860,1860,1860,0
|
|
20231107,172100,121330108,1860,1860,1860,1860,0
|
|
20231107,172000,121330108,1860,1860,1860,1860,0
|
|
20231107,171900,121330108,1860,1860,1860,1860,0
|
|
20231107,171800,121330108,1860,1860,1860,1860,0
|
|
20231107,171700,121330108,1860,1860,1860,1860,0
|
|
20231107,171600,121330108,1860,1860,1860,1860,0
|
|
20231107,171500,121330108,1860,1860,1860,1860,0
|
|
20231107,171400,121330108,1860,1860,1860,1860,0
|
|
20231107,171300,121330108,1860,1860,1860,1860,0
|
|
20231107,171200,121330108,1860,1860,1860,1860,0
|
|
20231107,171100,121330108,1860,1860,1860,1860,0
|
|
20231107,171000,121330108,1860,1860,1860,1860,0
|
|
20231107,170900,121330108,1860,1860,1860,1860,0
|
|
20231107,170800,121330108,1860,1860,1860,1860,0
|
|
20231107,170700,121330108,1860,1860,1860,1860,0
|
|
20231107,170600,121330108,1860,1860,1860,1860,0
|
|
20231107,170500,121330108,1860,1860,1860,1860,0
|
|
20231107,170400,121330108,1860,1860,1860,1860,0
|
|
20231107,170300,121330108,1860,1860,1860,1860,0
|
|
20231107,170200,121330108,1860,1860,1860,1860,0
|
|
20231107,170100,121330108,1860,1860,1860,1860,0
|
|
20231107,170000,121330108,1860,1860,1860,1860,529
|
|
20231107,165900,121330108,1860,1860,1860,1860,0
|
|
20231107,165800,121330108,1860,1860,1860,1860,0
|
|
20231107,165700,121330108,1860,1860,1860,1860,0
|
|
20231107,165600,121330108,1860,1860,1860,1860,0
|
|
20231107,165500,121330108,1860,1860,1860,1860,0
|
|
20231107,165400,121330108,1860,1860,1860,1860,0
|
|
20231107,165300,121330108,1860,1860,1860,1860,0
|
|
20231107,165200,121330108,1860,1860,1860,1860,0
|
|
20231107,165100,121330108,1860,1860,1860,1860,0
|
|
20231107,165000,121330108,1860,1860,1860,1860,0
|
|
20231107,164900,121330108,1860,1860,1860,1860,0
|
|
20231107,164800,121330108,1860,1860,1860,1860,0
|
|
20231107,164700,121330108,1860,1860,1860,1860,0
|
|
20231107,164600,121330108,1860,1860,1860,1860,0
|
|
20231107,164500,121330108,1860,1860,1860,1860,0
|
|
20231107,164400,121330108,1860,1860,1860,1860,0
|
|
20231107,164300,121330108,1860,1860,1860,1860,0
|
|
20231107,164200,121330108,1860,1860,1860,1860,0
|
|
20231107,164100,121330108,1860,1860,1860,1860,0
|
|
20231107,164000,121330108,1860,1860,1860,1860,0
|
|
20231107,163900,121330108,1860,1860,1860,1860,0
|
|
20231107,163800,121330108,1860,1860,1860,1860,0
|
|
20231107,163700,121330108,1860,1860,1860,1860,0
|
|
20231107,163600,121330108,1860,1860,1860,1860,0
|
|
20231107,163500,121330108,1860,1860,1860,1860,0
|
|
20231107,163400,121330108,1860,1860,1860,1860,0
|
|
20231107,163300,121330108,1860,1860,1860,1860,0
|
|
20231107,163200,121330108,1860,1860,1860,1860,0
|
|
20231107,163100,121330108,1860,1860,1860,1860,0
|
|
20231107,163000,121330108,1860,1860,1860,1860,529
|
|
20231107,162900,121330108,1860,1860,1860,1860,0
|
|
20231107,162800,121330108,1860,1860,1860,1860,0
|
|
20231107,162700,121330108,1860,1860,1860,1860,0
|
|
20231107,162600,121330108,1860,1860,1860,1860,0
|
|
20231107,162500,121330108,1860,1860,1860,1860,0
|
|
20231107,162400,121330108,1860,1860,1860,1860,0
|
|
20231107,162300,121330108,1860,1860,1860,1860,0
|
|
20231107,162200,121330108,1860,1860,1860,1860,0
|
|
20231107,162100,121330108,1860,1860,1860,1860,0
|
|
20231107,162000,121330108,1860,1860,1860,1860,0
|
|
20231107,161900,121330108,1860,1860,1860,1860,0
|
|
20231107,161800,121330108,1860,1860,1860,1860,0
|
|
20231107,161700,121330108,1860,1860,1860,1860,0
|
|
20231107,161600,121330108,1860,1860,1860,1860,0
|
|
20231107,161500,121330108,1860,1860,1860,1860,0
|
|
20231107,161400,121330108,1860,1860,1860,1860,0
|
|
20231107,161300,121330108,1860,1860,1860,1860,0
|
|
20231107,161200,121330108,1860,1860,1860,1860,0
|
|
20231107,161100,121330108,1860,1860,1860,1860,0
|
|
20231107,161000,121330108,1860,1860,1860,1860,0
|
|
20231107,160900,121330108,1860,1860,1860,1860,0
|
|
20231107,160800,121330108,1860,1860,1860,1860,0
|
|
20231107,160700,121330108,1860,1860,1860,1860,0
|
|
20231107,160600,121330108,1860,1860,1860,1860,0
|
|
20231107,160500,121330108,1860,1860,1860,1860,0
|
|
20231107,160400,121330108,1860,1860,1860,1860,0
|
|
20231107,160300,121330108,1860,1860,1860,1860,0
|
|
20231107,160200,121330108,1860,1860,1860,1860,0
|
|
20231107,160100,121330108,1860,1860,1860,1860,0
|
|
20231107,160000,121330108,1860,1860,1860,1860,529
|
|
20231107,155900,121330108,1860,1860,1860,1860,0
|
|
20231107,155800,121330108,1860,1860,1860,1860,0
|
|
20231107,155700,121330108,1860,1860,1860,1860,0
|
|
20231107,155600,121330108,1860,1860,1860,1860,0
|
|
20231107,155500,121330108,1860,1860,1860,1860,0
|
|
20231107,155400,121330108,1860,1860,1860,1860,0
|
|
20231107,155300,121330108,1860,1860,1860,1860,0
|
|
20231107,155200,121330108,1860,1860,1860,1860,0
|
|
20231107,155100,121330108,1860,1860,1860,1860,0
|
|
20231107,155000,121330108,1860,1860,1860,1860,0
|
|
20231107,154900,121330108,1860,1860,1860,1860,0
|
|
20231107,154800,121330108,1860,1860,1860,1860,0
|
|
20231107,154700,121330108,1860,1860,1860,1860,0
|
|
20231107,154600,121330108,1860,1860,1860,1860,0
|
|
20231107,154500,121330108,1860,1860,1860,1860,0
|
|
20231107,154400,121330108,1860,1860,1860,1860,0
|
|
20231107,154300,121330108,1860,1860,1860,1860,0
|
|
20231107,154200,121330108,1860,1860,1860,1860,0
|
|
20231107,154100,121330108,1860,1860,1860,1860,0
|
|
20231107,154000,121330108,1860,1860,1860,1860,0
|
|
20231107,153900,121330108,1860,1860,1860,1860,0
|
|
20231107,153800,121330108,1860,1860,1860,1860,0
|
|
20231107,153700,121330108,1860,1860,1860,1860,0
|
|
20231107,153600,121330108,1860,1860,1860,1860,0
|
|
20231107,153500,121330108,1860,1860,1860,1860,0
|
|
20231107,153400,121330108,1860,1860,1860,1860,0
|
|
20231107,153300,121330108,1860,1860,1860,1860,0
|
|
20231107,153200,121330108,1860,1860,1860,1860,0
|
|
20231107,153100,121330108,1860,1860,1860,1860,0
|
|
20231107,153000,121330108,1860,1860,1860,1860,1058
|
|
20231107,152900,120346168,1863,1863,1863,1863,0
|
|
20231107,152800,120346168,1863,1863,1863,1863,0
|
|
20231107,152700,120346168,1863,1863,1863,1863,0
|
|
20231107,152600,120346168,1863,1863,1863,1863,0
|
|
20231107,152500,120346168,1863,1863,1863,1863,0
|
|
20231107,152400,120346168,1863,1863,1863,1863,0
|
|
20231107,152300,120346168,1863,1863,1863,1863,0
|
|
20231107,152200,120346168,1863,1863,1863,1863,0
|
|
20231107,152100,120346168,1863,1863,1863,1863,0
|
|
20231107,152000,120346168,1863,1863,1863,1863,0
|
|
20231107,151900,120346168,1863,1863,1863,1863,1
|
|
20231107,151800,120344305,1862,1860,1862,1860,101
|
|
20231107,151700,120156443,1860,1863,1863,1860,201
|
|
20231107,151600,119782580,1860,1863,1863,1860,609
|
|
20231107,151500,118649828,1863,1861,1863,1861,31
|
|
20231107,151400,118592135,1864,1864,1864,1864,14
|
|
20231107,151300,118566039,1864,1864,1864,1864,0
|
|
20231107,151200,118566039,1864,1864,1864,1864,0
|
|
20231107,151100,118566039,1864,1863,1864,1863,2
|
|
20231107,151000,118562312,1860,1862,1863,1860,822
|
|
20231107,150900,117033287,1864,1864,1864,1864,1
|
|
20231107,150800,117031423,1860,1860,1860,1860,900
|
|
20231107,150700,115357423,1859,1862,1863,1859,102
|
|
20231107,150600,115167754,1859,1859,1859,1859,0
|
|
20231107,150500,115167754,1859,1860,1860,1859,802
|
|
20231107,150400,113676055,1865,1866,1866,1859,4005
|
|
20231107,150300,106227371,1866,1866,1866,1866,2
|
|
20231107,150200,106223639,1863,1863,1863,1863,0
|
|
20231107,150100,106223639,1863,1863,1863,1863,0
|
|
20231107,150000,106223639,1863,1863,1863,1863,0
|
|
20231107,145900,106223639,1863,1863,1863,1863,1
|
|
20231107,145800,106221776,1863,1863,1863,1863,0
|
|
20231107,145700,106221776,1863,1863,1863,1863,25
|
|
20231107,145600,106175201,1866,1866,1866,1866,0
|
|
20231107,145500,106175201,1866,1866,1866,1866,0
|
|
20231107,145400,106175201,1866,1866,1866,1866,0
|
|
20231107,145300,106175201,1866,1866,1866,1866,0
|
|
20231107,145200,106175201,1866,1866,1866,1866,0
|
|
20231107,145100,106175201,1866,1866,1866,1866,0
|
|
20231107,145000,106175201,1866,1866,1866,1866,1
|
|
20231107,144900,106173335,1865,1865,1865,1865,0
|
|
20231107,144800,106173335,1865,1865,1865,1865,1
|
|
20231107,144700,106171470,1867,1867,1867,1867,0
|
|
20231107,144600,106171470,1867,1867,1867,1867,0
|
|
20231107,144500,106171470,1867,1867,1867,1867,0
|
|
20231107,144400,106171470,1867,1867,1867,1867,0
|
|
20231107,144300,106171470,1867,1867,1867,1867,9
|
|
20231107,144200,106154667,1867,1867,1867,1867,0
|
|
20231107,144100,106154667,1867,1867,1867,1867,0
|
|
20231107,144000,106154667,1867,1867,1867,1867,0
|
|
20231107,143900,106154667,1867,1867,1867,1867,0
|
|
20231107,143800,106154667,1867,1867,1867,1867,0
|
|
20231107,143700,106154667,1867,1867,1867,1867,2
|
|
20231107,143600,106150933,1867,1862,1867,1862,19
|
|
20231107,143500,106115472,1859,1863,1863,1859,17
|
|
20231107,143400,106083864,1866,1866,1866,1866,0
|
|
20231107,143300,106083864,1866,1866,1866,1866,0
|
|
20231107,143200,106083864,1866,1866,1866,1862,31
|
|
20231107,143100,106026022,1858,1862,1862,1858,1788
|
|
20231107,143000,102697566,1864,1866,1866,1864,1105
|
|
20231107,142900,100637838,1867,1867,1867,1867,0
|
|
20231107,142800,100637838,1867,1867,1867,1867,0
|
|
20231107,142700,100637838,1867,1867,1867,1867,0
|
|
20231107,142600,100637838,1867,1867,1867,1867,0
|
|
20231107,142500,100637838,1867,1867,1867,1867,0
|
|
20231107,142400,100637838,1867,1867,1867,1867,0
|
|
20231107,142300,100637838,1867,1867,1867,1867,0
|
|
20231107,142200,100637838,1867,1867,1867,1867,0
|
|
20231107,142100,100637838,1867,1867,1867,1867,0
|
|
20231107,142000,100637838,1867,1867,1867,1867,206
|
|
20231107,141900,100253236,1867,1867,1867,1867,91
|
|
20231107,141800,100083339,1867,1867,1867,1867,32
|
|
20231107,141700,100023595,1867,1867,1867,1867,0
|
|
20231107,141600,100023595,1867,1867,1867,1867,1
|
|
20231107,141500,100021728,1867,1867,1867,1867,23
|
|
20231107,141400,99978787,1867,1867,1867,1867,21
|
|
20231107,141300,99939580,1867,1867,1867,1867,70
|
|
20231107,141200,99808890,1867,1867,1867,1867,0
|
|
20231107,141100,99808890,1867,1867,1867,1867,0
|
|
20231107,141000,99808890,1867,1867,1867,1867,0
|
|
20231107,140900,99808890,1867,1867,1867,1867,0
|
|
20231107,140800,99808890,1867,1864,1867,1864,8
|
|
20231107,140700,99793966,1861,1860,1861,1860,4
|
|
20231107,140600,99786523,1858,1858,1858,1858,0
|
|
20231107,140500,99786523,1858,1861,1861,1858,27
|
|
20231107,140400,99736336,1861,1861,1868,1861,13
|
|
20231107,140300,99712122,1868,1858,1868,1858,601
|
|
20231107,140200,98595454,1858,1861,1861,1858,200
|
|
20231107,140100,98223780,1862,1862,1862,1862,0
|
|
20231107,140000,98223780,1862,1862,1862,1862,200
|
|
20231107,135900,97851380,1868,1867,1868,1867,2000
|
|
20231107,135800,94115677,1867,1867,1867,1867,100
|
|
20231107,135700,93928977,1867,1867,1867,1867,0
|
|
20231107,135600,93928977,1867,1867,1867,1867,0
|
|
20231107,135500,93928977,1867,1867,1867,1867,0
|
|
20231107,135400,93928977,1867,1867,1867,1867,0
|
|
20231107,135300,93928977,1867,1867,1867,1867,0
|
|
20231107,135200,93928977,1867,1867,1867,1867,0
|
|
20231107,135100,93928977,1867,1867,1867,1867,0
|
|
20231107,135000,93928977,1867,1867,1867,1867,0
|
|
20231107,134900,93928977,1867,1867,1867,1867,0
|
|
20231107,134800,93928977,1867,1867,1867,1867,0
|
|
20231107,134700,93928977,1867,1867,1867,1867,0
|
|
20231107,134600,93928977,1867,1867,1867,1867,0
|
|
20231107,134500,93928977,1867,1867,1867,1867,1
|
|
20231107,134400,93927110,1868,1868,1868,1868,0
|
|
20231107,134300,93927110,1868,1868,1868,1868,0
|
|
20231107,134200,93927110,1868,1868,1868,1868,0
|
|
20231107,134100,93927110,1868,1868,1868,1868,0
|
|
20231107,134000,93927110,1868,1868,1868,1868,0
|
|
20231107,133900,93927110,1868,1868,1868,1868,0
|
|
20231107,133800,93927110,1868,1868,1868,1868,0
|
|
20231107,133700,93927110,1868,1868,1868,1868,0
|
|
20231107,133600,93927110,1868,1867,1868,1867,1000
|
|
20231107,133500,92059311,1855,1855,1855,1855,0
|
|
20231107,133400,92059311,1855,1856,1856,1855,335
|
|
20231107,133300,91437877,1867,1867,1867,1867,0
|
|
20231107,133200,91437877,1867,1867,1867,1867,0
|
|
20231107,133100,91437877,1867,1867,1867,1867,0
|
|
20231107,133000,91437877,1867,1867,1867,1867,0
|
|
20231107,132900,91437877,1867,1867,1867,1867,0
|
|
20231107,132800,91437877,1867,1867,1867,1867,0
|
|
20231107,132700,91437877,1867,1867,1867,1867,0
|
|
20231107,132600,91437877,1867,1867,1867,1867,0
|
|
20231107,132500,91437877,1867,1867,1867,1867,0
|
|
20231107,132400,91437877,1867,1867,1867,1867,0
|
|
20231107,132300,91437877,1867,1867,1867,1867,1
|
|
20231107,132200,91436010,1855,1855,1855,1855,0
|
|
20231107,132100,91436010,1855,1855,1855,1855,0
|
|
20231107,132000,91436010,1855,1855,1855,1855,0
|
|
20231107,131900,91436010,1855,1855,1855,1855,1
|
|
20231107,131800,91434155,1867,1867,1867,1867,0
|
|
20231107,131700,91434155,1867,1867,1867,1867,0
|
|
20231107,131600,91434155,1867,1867,1867,1867,0
|
|
20231107,131500,91434155,1867,1867,1867,1867,0
|
|
20231107,131400,91434155,1867,1867,1867,1867,0
|
|
20231107,131300,91434155,1867,1867,1867,1867,0
|
|
20231107,131200,91434155,1867,1867,1867,1867,0
|
|
20231107,131100,91434155,1867,1867,1867,1867,0
|
|
20231107,131000,91434155,1867,1867,1867,1867,10
|
|
20231107,130900,91415485,1868,1868,1868,1868,0
|
|
20231107,130800,91415485,1868,1868,1868,1868,0
|
|
20231107,130700,91415485,1868,1868,1868,1868,0
|
|
20231107,130600,91415485,1868,1868,1868,1868,0
|
|
20231107,130500,91415485,1868,1868,1868,1868,0
|
|
20231107,130400,91415485,1868,1868,1868,1868,0
|
|
20231107,130300,91415485,1868,1868,1868,1868,0
|
|
20231107,130200,91415485,1868,1868,1868,1868,0
|
|
20231107,130100,91415485,1868,1868,1868,1868,0
|
|
20231107,130000,91415485,1868,1868,1868,1868,0
|
|
20231107,125900,91415485,1868,1868,1868,1868,1809
|
|
20231107,125800,88036273,1868,1868,1868,1868,0
|
|
20231107,125700,88036273,1868,1868,1868,1868,0
|
|
20231107,125600,88036273,1868,1868,1868,1868,0
|
|
20231107,125500,88036273,1868,1868,1868,1868,0
|
|
20231107,125400,88036273,1868,1868,1868,1868,0
|
|
20231107,125300,88036273,1868,1858,1868,1858,631
|
|
20231107,125200,86858533,1856,1856,1856,1856,1000
|
|
20231107,125100,85002533,1859,1859,1859,1859,0
|
|
20231107,125000,85002533,1859,1859,1859,1859,0
|
|
20231107,124900,85002533,1859,1859,1859,1859,0
|
|
20231107,124800,85002533,1859,1859,1859,1859,0
|
|
20231107,124700,85002533,1859,1859,1859,1859,0
|
|
20231107,124600,85002533,1859,1859,1859,1859,0
|
|
20231107,124500,85002533,1859,1859,1859,1859,0
|
|
20231107,124400,85002533,1859,1859,1859,1859,0
|
|
20231107,124300,85002533,1859,1859,1859,1859,0
|
|
20231107,124200,85002533,1859,1859,1859,1859,0
|
|
20231107,124100,85002533,1859,1859,1859,1859,3
|
|
20231107,124000,84996956,1861,1861,1861,1861,0
|
|
20231107,123900,84996956,1861,1860,1861,1860,2
|
|
20231107,123800,84993235,1863,1855,1863,1855,252
|
|
20231107,123700,84525767,1855,1855,1855,1855,0
|
|
20231107,123600,84525767,1855,1855,1855,1855,1
|
|
20231107,123500,84523912,1833,1833,1833,1833,0
|
|
20231107,123400,84523912,1833,1833,1833,1833,0
|
|
20231107,123300,84523912,1833,1833,1833,1833,0
|
|
20231107,123200,84523912,1833,1833,1833,1833,0
|
|
20231107,123100,84523912,1833,1833,1833,1833,0
|
|
20231107,123000,84523912,1833,1844,1844,1833,3557
|
|
20231107,122900,77993494,1860,1860,1860,1860,0
|
|
20231107,122800,77993494,1860,1860,1860,1860,0
|
|
20231107,122700,77993494,1860,1860,1860,1860,0
|
|
20231107,122600,77993494,1860,1850,1860,1850,60
|
|
20231107,122500,77882392,1852,1852,1852,1852,0
|
|
20231107,122400,77882392,1852,1852,1852,1852,0
|
|
20231107,122300,77882392,1852,1852,1852,1852,0
|
|
20231107,122200,77882392,1852,1852,1852,1852,0
|
|
20231107,122100,77882392,1852,1844,1852,1844,401
|
|
20231107,122000,77139748,1842,1842,1842,1842,1891
|
|
20231107,121900,73656526,1842,1842,1842,1842,0
|
|
20231107,121800,73656526,1842,1842,1842,1842,1974
|
|
20231107,121700,70020418,1840,1840,1840,1840,0
|
|
20231107,121600,70020418,1840,1840,1840,1840,5
|
|
20231107,121500,70011218,1839,1840,1840,1839,8
|
|
20231107,121400,69996501,1839,1839,1839,1839,0
|
|
20231107,121300,69996501,1839,1839,1839,1839,0
|
|
20231107,121200,69996501,1839,1841,1841,1839,351
|
|
20231107,121100,69350412,1842,1840,1842,1839,34
|
|
20231107,121000,69287851,1842,1842,1842,1842,10
|
|
20231107,120900,69269431,1844,1844,1844,1844,0
|
|
20231107,120800,69269431,1844,1844,1844,1844,0
|
|
20231107,120700,69269431,1844,1844,1844,1844,200
|
|
20231107,120600,68900631,1845,1845,1845,1845,0
|
|
20231107,120500,68900631,1845,1845,1845,1845,45
|
|
20231107,120400,68817606,1845,1849,1849,1845,222
|
|
20231107,120300,68407377,1852,1852,1852,1852,0
|
|
20231107,120200,68407377,1852,1852,1852,1852,192
|
|
20231107,120100,68051793,1849,1852,1852,1849,4000
|
|
20231107,120000,60651984,1855,1858,1858,1855,148
|
|
20231107,115900,60377087,1859,1860,1860,1859,971
|
|
20231107,115800,58571059,1861,1863,1863,1861,3080
|
|
20231107,115700,52835557,1864,1864,1864,1864,0
|
|
20231107,115600,52835557,1864,1864,1864,1864,0
|
|
20231107,115500,52835557,1864,1866,1866,1864,602
|
|
20231107,115400,51712871,1867,1867,1867,1867,5
|
|
20231107,115300,51703536,1867,1867,1867,1867,0
|
|
20231107,115200,51703536,1867,1867,1867,1867,0
|
|
20231107,115100,51703536,1867,1867,1867,1867,0
|
|
20231107,115000,51703536,1867,1867,1867,1867,0
|
|
20231107,114900,51703536,1867,1867,1867,1867,0
|
|
20231107,114800,51703536,1867,1867,1867,1867,0
|
|
20231107,114700,51703536,1867,1867,1867,1867,0
|
|
20231107,114600,51703536,1867,1867,1867,1867,33
|
|
20231107,114500,51641925,1866,1867,1867,1866,500
|
|
20231107,114400,50708616,1868,1868,1868,1868,0
|
|
20231107,114300,50708616,1868,1868,1868,1868,300
|
|
20231107,114200,50148216,1868,1868,1868,1868,65
|
|
20231107,114100,50026796,1868,1868,1868,1868,20
|
|
20231107,114000,49989436,1868,1868,1868,1868,10
|
|
20231107,113900,49970756,1868,1868,1868,1868,20
|
|
20231107,113800,49933396,1868,1868,1868,1868,10
|
|
20231107,113700,49914716,1868,1868,1868,1868,139
|
|
20231107,113600,49655064,1868,1868,1868,1868,400
|
|
20231107,113500,48907864,1868,1868,1868,1868,0
|
|
20231107,113400,48907864,1868,1868,1868,1868,20
|
|
20231107,113300,48870504,1868,1868,1868,1868,1020
|
|
20231107,113200,46965144,1866,1866,1866,1866,0
|
|
20231107,113100,46965144,1866,1866,1866,1866,0
|
|
20231107,113000,46965144,1866,1866,1866,1866,0
|
|
20231107,112900,46965144,1866,1866,1866,1866,0
|
|
20231107,112800,46965144,1866,1866,1866,1866,0
|
|
20231107,112700,46965144,1866,1867,1867,1866,206
|
|
20231107,112600,46580736,1868,1868,1868,1868,201
|
|
20231107,112500,46205268,1867,1867,1867,1867,0
|
|
20231107,112400,46205268,1867,1866,1867,1866,389
|
|
20231107,112300,45479006,1866,1866,1866,1866,27
|
|
20231107,112200,45428624,1870,1870,1870,1870,1
|
|
20231107,112100,45426754,1867,1867,1872,1867,123
|
|
20231107,112000,45197108,1868,1870,1870,1868,1187
|
|
20231107,111900,42979484,1871,1875,1875,1871,5131
|
|
20231107,111800,33373313,1878,1878,1878,1878,0
|
|
20231107,111700,33373313,1878,1878,1878,1878,0
|
|
20231107,111600,33373313,1878,1878,1878,1878,0
|
|
20231107,111500,33373313,1878,1878,1878,1878,0
|
|
20231107,111400,33373313,1878,1878,1878,1878,0
|
|
20231107,111300,33373313,1878,1878,1878,1878,0
|
|
20231107,111200,33373313,1878,1879,1879,1876,58
|
|
20231107,111100,33264496,1877,1880,1880,1877,491
|
|
20231107,111000,32342072,1880,1880,1880,1880,0
|
|
20231107,110900,32342072,1880,1882,1882,1880,1932
|
|
20231107,110800,28708810,1882,1882,1882,1882,100
|
|
20231107,110700,28520610,1883,1883,1883,1883,0
|
|
20231107,110600,28520610,1883,1886,1896,1883,339
|
|
20231107,110500,27882225,1896,1887,1896,1884,13
|
|
20231107,110400,27857687,1890,1887,1890,1887,30
|
|
20231107,110300,27800990,1897,1897,1897,1897,0
|
|
20231107,110200,27800990,1897,1897,1897,1897,0
|
|
20231107,110100,27800990,1897,1897,1897,1897,0
|
|
20231107,110000,27800990,1897,1897,1897,1897,0
|
|
20231107,105900,27800990,1897,1888,1897,1885,15
|
|
20231107,105800,27772671,1886,1898,1898,1886,14
|
|
20231107,105700,27746216,1887,1884,1887,1884,30
|
|
20231107,105600,27689642,1900,1900,1900,1900,0
|
|
20231107,105500,27689642,1900,1900,1900,1900,0
|
|
20231107,105400,27689642,1900,1900,1900,1900,0
|
|
20231107,105300,27689642,1900,1885,1900,1885,2
|
|
20231107,105200,27685857,1894,1894,1894,1894,0
|
|
20231107,105100,27685857,1894,1894,1894,1894,0
|
|
20231107,105000,27685857,1894,1885,1894,1885,35
|
|
20231107,104900,27619864,1898,1898,1898,1898,0
|
|
20231107,104800,27619864,1898,1898,1898,1898,0
|
|
20231107,104700,27619864,1898,1898,1898,1898,0
|
|
20231107,104600,27619864,1898,1898,1898,1898,0
|
|
20231107,104500,27619864,1898,1898,1898,1898,0
|
|
20231107,104400,27619864,1898,1885,1898,1885,3
|
|
20231107,104300,27614183,1885,1885,1885,1885,0
|
|
20231107,104200,27614183,1885,1885,1885,1885,5
|
|
20231107,104100,27604758,1885,1885,1885,1885,5
|
|
20231107,104000,27595333,1882,1883,1883,1882,300
|
|
20231107,103900,27030453,1882,1882,1882,1882,0
|
|
20231107,103800,27030453,1882,1883,1883,1882,100
|
|
20231107,103700,26842252,1884,1884,1884,1884,551
|
|
20231107,103600,25804168,1884,1885,1885,1884,58
|
|
20231107,103500,25694885,1890,1890,1890,1890,0
|
|
20231107,103400,25694885,1890,1890,1890,1890,0
|
|
20231107,103300,25694885,1890,1890,1890,1890,2
|
|
20231107,103200,25691105,1886,1888,1892,1886,6
|
|
20231107,103100,25679774,1888,1888,1888,1888,0
|
|
20231107,103000,25679774,1888,1888,1888,1888,0
|
|
20231107,102900,25679774,1888,1888,1888,1888,1
|
|
20231107,102800,25677886,1891,1891,1891,1891,0
|
|
20231107,102700,25677886,1891,1891,1891,1891,1
|
|
20231107,102600,25675995,1885,1885,1885,1885,0
|
|
20231107,102500,25675995,1885,1891,1891,1885,301
|
|
20231107,102400,25107410,1892,1892,1892,1892,0
|
|
20231107,102300,25107410,1892,1892,1892,1892,4
|
|
20231107,102200,25099842,1886,1886,1886,1886,26
|
|
20231107,102100,25050806,1892,1892,1892,1892,0
|
|
20231107,102000,25050806,1892,1892,1892,1892,6
|
|
20231107,101900,25039454,1887,1892,1892,1887,2
|
|
20231107,101800,25035675,1888,1888,1888,1888,0
|
|
20231107,101700,25035675,1888,1888,1888,1888,0
|
|
20231107,101600,25035675,1888,1888,1888,1888,0
|
|
20231107,101500,25035675,1888,1888,1888,1888,0
|
|
20231107,101400,25035675,1888,1888,1888,1888,0
|
|
20231107,101300,25035675,1888,1889,1889,1888,82
|
|
20231107,101200,24880778,1890,1890,1890,1890,546
|
|
20231107,101100,23848838,1891,1891,1891,1891,0
|
|
20231107,101000,23848838,1891,1891,1891,1891,0
|
|
20231107,100900,23848838,1891,1892,1892,1891,11
|
|
20231107,100800,23828036,1895,1895,1895,1895,0
|
|
20231107,100700,23828036,1895,1895,1895,1895,0
|
|
20231107,100600,23828036,1895,1894,1895,1893,26
|
|
20231107,100500,23778805,1895,1897,1897,1895,211
|
|
20231107,100400,23378958,1897,1897,1897,1897,0
|
|
20231107,100300,23378958,1897,1897,1897,1897,0
|
|
20231107,100200,23378958,1897,1897,1897,1897,0
|
|
20231107,100100,23378958,1897,1897,1897,1897,0
|
|
20231107,100000,23378958,1897,1897,1897,1897,0
|
|
20231107,095900,23378958,1897,1897,1897,1897,0
|
|
20231107,095800,23378958,1897,1897,1897,1897,210
|
|
20231107,095700,22980588,1903,1903,1903,1903,0
|
|
20231107,095600,22980588,1903,1891,1903,1891,22
|
|
20231107,095500,22938765,1891,1902,1903,1891,57
|
|
20231107,095400,22830922,1890,1890,1890,1890,0
|
|
20231107,095300,22830922,1890,1890,1890,1890,0
|
|
20231107,095200,22830922,1890,1890,1890,1890,0
|
|
20231107,095100,22830922,1890,1890,1890,1890,0
|
|
20231107,095000,22830922,1890,1890,1890,1890,0
|
|
20231107,094900,22830922,1890,1890,1890,1890,1
|
|
20231107,094800,22829032,1900,1902,1902,1900,3
|
|
20231107,094700,22823330,1903,1903,1903,1903,0
|
|
20231107,094600,22823330,1903,1903,1903,1903,0
|
|
20231107,094500,22823330,1903,1903,1903,1903,0
|
|
20231107,094400,22823330,1903,1903,1903,1903,0
|
|
20231107,094300,22823330,1903,1903,1903,1903,0
|
|
20231107,094200,22823330,1903,1903,1903,1903,0
|
|
20231107,094100,22823330,1903,1903,1903,1903,0
|
|
20231107,094000,22823330,1903,1903,1903,1903,0
|
|
20231107,093900,22823330,1903,1903,1903,1903,0
|
|
20231107,093800,22823330,1903,1903,1903,1903,100
|
|
20231107,093700,22633030,1903,1903,1903,1903,0
|
|
20231107,093600,22633030,1903,1903,1903,1903,0
|
|
20231107,093500,22633030,1903,1903,1903,1903,0
|
|
20231107,093400,22633030,1903,1903,1903,1903,0
|
|
20231107,093300,22633030,1903,1903,1903,1903,0
|
|
20231107,093200,22633030,1903,1903,1903,1903,0
|
|
20231107,093100,22633030,1903,1903,1903,1903,0
|
|
20231107,093000,22633030,1903,1903,1903,1903,1
|
|
20231107,092900,22631127,1884,1884,1884,1884,0
|
|
20231107,092800,22631127,1884,1884,1884,1884,0
|
|
20231107,092700,22631127,1884,1884,1884,1884,0
|
|
20231107,092600,22631127,1884,1884,1884,1884,0
|
|
20231107,092500,22631127,1884,1884,1884,1884,0
|
|
20231107,092400,22631127,1884,1884,1884,1884,0
|
|
20231107,092300,22631127,1884,1884,1884,1884,0
|
|
20231107,092200,22631127,1884,1884,1884,1884,300
|
|
20231107,092100,22065927,1884,1884,1884,1884,150
|
|
20231107,092000,21783327,1884,1884,1884,1884,6
|
|
20231107,091900,21772023,1905,1905,1905,1905,0
|
|
20231107,091800,21772023,1905,1905,1905,1905,0
|
|
20231107,091700,21772023,1905,1905,1905,1905,0
|
|
20231107,091600,21772023,1905,1905,1905,1905,4
|
|
20231107,091500,21764403,1881,1881,1881,1881,0
|
|
20231107,091400,21764403,1881,1881,1881,1881,0
|
|
20231107,091300,21764403,1881,1882,1882,1881,55
|
|
20231107,091200,21660927,1905,1905,1905,1905,1
|
|
20231107,091100,21659022,1880,1880,1880,1880,0
|
|
20231107,091000,21659022,1880,1880,1880,1880,0
|
|
20231107,090900,21659022,1880,1880,1880,1880,600
|
|
20231107,090800,20531022,1905,1881,1905,1880,3693
|
|
20231107,090700,13587642,1908,1908,1908,1908,0
|
|
20231107,090600,13587642,1908,1908,1908,1908,0
|
|
20231107,090500,13587642,1908,1908,1908,1908,0
|
|
20231107,090400,13587642,1908,1908,1908,1908,0
|
|
20231107,090300,13587642,1908,1907,1908,1907,200
|
|
20231107,090200,13206099,1906,1886,1906,1880,2643
|
|
20231107,090100,8232362,1885,1885,1885,1881,107
|
|
20231107,090000,8030671,1885,1887,1908,1885,4258
|