573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,183000,103739974,1838,1838,1838,1838,2954
|
|
20231123,182900,103739974,1838,1838,1838,1838,0
|
|
20231123,182800,103739974,1838,1838,1838,1838,0
|
|
20231123,182700,103739974,1838,1838,1838,1838,0
|
|
20231123,182600,103739974,1838,1838,1838,1838,0
|
|
20231123,182500,103739974,1838,1838,1838,1838,0
|
|
20231123,182400,103739974,1838,1838,1838,1838,0
|
|
20231123,182300,103739974,1838,1838,1838,1838,0
|
|
20231123,182200,103739974,1838,1838,1838,1838,0
|
|
20231123,182100,103739974,1838,1838,1838,1838,0
|
|
20231123,182000,103739974,1838,1838,1838,1838,0
|
|
20231123,181900,103739974,1838,1838,1838,1838,0
|
|
20231123,181800,103739974,1838,1838,1838,1838,0
|
|
20231123,181700,103739974,1838,1838,1838,1838,0
|
|
20231123,181600,103739974,1838,1838,1838,1838,0
|
|
20231123,181500,103739974,1838,1838,1838,1838,0
|
|
20231123,181400,103739974,1838,1838,1838,1838,0
|
|
20231123,181300,103739974,1838,1838,1838,1838,0
|
|
20231123,181200,103739974,1838,1838,1838,1838,0
|
|
20231123,181100,103739974,1838,1838,1838,1838,0
|
|
20231123,181000,103739974,1838,1838,1838,1838,0
|
|
20231123,180900,103739974,1838,1838,1838,1838,0
|
|
20231123,180800,103739974,1838,1838,1838,1838,0
|
|
20231123,180700,103739974,1838,1838,1838,1838,0
|
|
20231123,180600,103739974,1838,1838,1838,1838,0
|
|
20231123,180500,103739974,1838,1838,1838,1838,0
|
|
20231123,180400,103739974,1838,1838,1838,1838,0
|
|
20231123,180300,103739974,1838,1838,1838,1838,0
|
|
20231123,180200,103739974,1838,1838,1838,1838,0
|
|
20231123,180100,103739974,1838,1838,1838,1838,0
|
|
20231123,180000,103739974,1838,1838,1838,1838,2954
|
|
20231123,175900,103739974,1838,1838,1838,1838,0
|
|
20231123,175800,103739974,1838,1838,1838,1838,0
|
|
20231123,175700,103739974,1838,1838,1838,1838,0
|
|
20231123,175600,103739974,1838,1838,1838,1838,0
|
|
20231123,175500,103739974,1838,1838,1838,1838,0
|
|
20231123,175400,103739974,1838,1838,1838,1838,0
|
|
20231123,175300,103739974,1838,1838,1838,1838,0
|
|
20231123,175200,103739974,1838,1838,1838,1838,0
|
|
20231123,175100,103739974,1838,1838,1838,1838,0
|
|
20231123,175000,103739974,1838,1838,1838,1838,0
|
|
20231123,174900,103739974,1838,1838,1838,1838,0
|
|
20231123,174800,103739974,1838,1838,1838,1838,0
|
|
20231123,174700,103739974,1838,1838,1838,1838,0
|
|
20231123,174600,103739974,1838,1838,1838,1838,0
|
|
20231123,174500,103739974,1838,1838,1838,1838,0
|
|
20231123,174400,103739974,1838,1838,1838,1838,0
|
|
20231123,174300,103739974,1838,1838,1838,1838,0
|
|
20231123,174200,103739974,1838,1838,1838,1838,0
|
|
20231123,174100,103739974,1838,1838,1838,1838,0
|
|
20231123,174000,103739974,1838,1838,1838,1838,0
|
|
20231123,173900,103739974,1838,1838,1838,1838,0
|
|
20231123,173800,103739974,1838,1838,1838,1838,0
|
|
20231123,173700,103739974,1838,1838,1838,1838,0
|
|
20231123,173600,103739974,1838,1838,1838,1838,0
|
|
20231123,173500,103739974,1838,1838,1838,1838,0
|
|
20231123,173400,103739974,1838,1838,1838,1838,0
|
|
20231123,173300,103739974,1838,1838,1838,1838,0
|
|
20231123,173200,103739974,1838,1838,1838,1838,0
|
|
20231123,173100,103739974,1838,1838,1838,1838,0
|
|
20231123,173000,103739974,1838,1838,1838,1838,2954
|
|
20231123,172900,103739974,1838,1838,1838,1838,0
|
|
20231123,172800,103739974,1838,1838,1838,1838,0
|
|
20231123,172700,103739974,1838,1838,1838,1838,0
|
|
20231123,172600,103739974,1838,1838,1838,1838,0
|
|
20231123,172500,103739974,1838,1838,1838,1838,0
|
|
20231123,172400,103739974,1838,1838,1838,1838,0
|
|
20231123,172300,103739974,1838,1838,1838,1838,0
|
|
20231123,172200,103739974,1838,1838,1838,1838,0
|
|
20231123,172100,103739974,1838,1838,1838,1838,0
|
|
20231123,172000,103739974,1838,1838,1838,1838,0
|
|
20231123,171900,103739974,1838,1838,1838,1838,0
|
|
20231123,171800,103739974,1838,1838,1838,1838,0
|
|
20231123,171700,103739974,1838,1838,1838,1838,0
|
|
20231123,171600,103739974,1838,1838,1838,1838,0
|
|
20231123,171500,103739974,1838,1838,1838,1838,0
|
|
20231123,171400,103739974,1838,1838,1838,1838,0
|
|
20231123,171300,103739974,1838,1838,1838,1838,0
|
|
20231123,171200,103739974,1838,1838,1838,1838,0
|
|
20231123,171100,103739974,1838,1838,1838,1838,0
|
|
20231123,171000,103739974,1838,1838,1838,1838,0
|
|
20231123,170900,103739974,1838,1838,1838,1838,0
|
|
20231123,170800,103739974,1838,1838,1838,1838,0
|
|
20231123,170700,103739974,1838,1838,1838,1838,0
|
|
20231123,170600,103739974,1838,1838,1838,1838,0
|
|
20231123,170500,103739974,1838,1838,1838,1838,0
|
|
20231123,170400,103739974,1838,1838,1838,1838,0
|
|
20231123,170300,103739974,1838,1838,1838,1838,0
|
|
20231123,170200,103739974,1838,1838,1838,1838,0
|
|
20231123,170100,103739974,1838,1838,1838,1838,0
|
|
20231123,170000,103739974,1838,1838,1838,1838,2954
|
|
20231123,165900,103739974,1838,1838,1838,1838,0
|
|
20231123,165800,103739974,1838,1838,1838,1838,0
|
|
20231123,165700,103739974,1838,1838,1838,1838,0
|
|
20231123,165600,103739974,1838,1838,1838,1838,0
|
|
20231123,165500,103739974,1838,1838,1838,1838,0
|
|
20231123,165400,103739974,1838,1838,1838,1838,0
|
|
20231123,165300,103739974,1838,1838,1838,1838,0
|
|
20231123,165200,103739974,1838,1838,1838,1838,0
|
|
20231123,165100,103739974,1838,1838,1838,1838,0
|
|
20231123,165000,103739974,1838,1838,1838,1838,0
|
|
20231123,164900,103739974,1838,1838,1838,1838,0
|
|
20231123,164800,103739974,1838,1838,1838,1838,0
|
|
20231123,164700,103739974,1838,1838,1838,1838,0
|
|
20231123,164600,103739974,1838,1838,1838,1838,0
|
|
20231123,164500,103739974,1838,1838,1838,1838,0
|
|
20231123,164400,103739974,1838,1838,1838,1838,0
|
|
20231123,164300,103739974,1838,1838,1838,1838,0
|
|
20231123,164200,103739974,1838,1838,1838,1838,0
|
|
20231123,164100,103739974,1838,1838,1838,1838,0
|
|
20231123,164000,103739974,1838,1838,1838,1838,0
|
|
20231123,163900,103739974,1838,1838,1838,1838,0
|
|
20231123,163800,103739974,1838,1838,1838,1838,0
|
|
20231123,163700,103739974,1838,1838,1838,1838,0
|
|
20231123,163600,103739974,1838,1838,1838,1838,0
|
|
20231123,163500,103739974,1838,1838,1838,1838,0
|
|
20231123,163400,103739974,1838,1838,1838,1838,0
|
|
20231123,163300,103739974,1838,1838,1838,1838,0
|
|
20231123,163200,103739974,1838,1838,1838,1838,0
|
|
20231123,163100,103739974,1838,1838,1838,1838,0
|
|
20231123,163000,103739974,1838,1838,1838,1838,2954
|
|
20231123,162900,103739974,1838,1838,1838,1838,0
|
|
20231123,162800,103739974,1838,1838,1838,1838,0
|
|
20231123,162700,103739974,1838,1838,1838,1838,0
|
|
20231123,162600,103739974,1838,1838,1838,1838,0
|
|
20231123,162500,103739974,1838,1838,1838,1838,0
|
|
20231123,162400,103739974,1838,1838,1838,1838,0
|
|
20231123,162300,103739974,1838,1838,1838,1838,0
|
|
20231123,162200,103739974,1838,1838,1838,1838,0
|
|
20231123,162100,103739974,1838,1838,1838,1838,0
|
|
20231123,162000,103739974,1838,1838,1838,1838,0
|
|
20231123,161900,103739974,1838,1838,1838,1838,0
|
|
20231123,161800,103739974,1838,1838,1838,1838,0
|
|
20231123,161700,103739974,1838,1838,1838,1838,0
|
|
20231123,161600,103739974,1838,1838,1838,1838,0
|
|
20231123,161500,103739974,1838,1838,1838,1838,0
|
|
20231123,161400,103739974,1838,1838,1838,1838,0
|
|
20231123,161300,103739974,1838,1838,1838,1838,0
|
|
20231123,161200,103739974,1838,1838,1838,1838,0
|
|
20231123,161100,103739974,1838,1838,1838,1838,0
|
|
20231123,161000,103739974,1838,1838,1838,1838,0
|
|
20231123,160900,103739974,1838,1838,1838,1838,0
|
|
20231123,160800,103739974,1838,1838,1838,1838,0
|
|
20231123,160700,103739974,1838,1838,1838,1838,0
|
|
20231123,160600,103739974,1838,1838,1838,1838,0
|
|
20231123,160500,103739974,1838,1838,1838,1838,0
|
|
20231123,160400,103739974,1838,1838,1838,1838,0
|
|
20231123,160300,103739974,1838,1838,1838,1838,0
|
|
20231123,160200,103739974,1838,1838,1838,1838,0
|
|
20231123,160100,103739974,1838,1838,1838,1838,0
|
|
20231123,160000,103739974,1838,1838,1838,1838,2954
|
|
20231123,155900,103739974,1838,1838,1838,1838,0
|
|
20231123,155800,103739974,1838,1838,1838,1838,0
|
|
20231123,155700,103739974,1838,1838,1838,1838,0
|
|
20231123,155600,103739974,1838,1838,1838,1838,0
|
|
20231123,155500,103739974,1838,1838,1838,1838,0
|
|
20231123,155400,103739974,1838,1838,1838,1838,0
|
|
20231123,155300,103739974,1838,1838,1838,1838,0
|
|
20231123,155200,103739974,1838,1838,1838,1838,0
|
|
20231123,155100,103739974,1838,1838,1838,1838,0
|
|
20231123,155000,103739974,1838,1838,1838,1838,0
|
|
20231123,154900,103739974,1838,1838,1838,1838,0
|
|
20231123,154800,103739974,1838,1838,1838,1838,0
|
|
20231123,154700,103739974,1838,1838,1838,1838,0
|
|
20231123,154600,103739974,1838,1838,1838,1838,0
|
|
20231123,154500,103739974,1838,1838,1838,1838,0
|
|
20231123,154400,103739974,1838,1838,1838,1838,0
|
|
20231123,154300,103739974,1838,1838,1838,1838,0
|
|
20231123,154200,103739974,1838,1838,1838,1838,0
|
|
20231123,154100,103739974,1838,1838,1838,1838,0
|
|
20231123,154000,103739974,1838,1838,1838,1838,0
|
|
20231123,153900,103739974,1838,1838,1838,1838,0
|
|
20231123,153800,103739974,1838,1838,1838,1838,0
|
|
20231123,153700,103739974,1838,1838,1838,1838,0
|
|
20231123,153600,103739974,1838,1838,1838,1838,0
|
|
20231123,153500,103739974,1838,1838,1838,1838,0
|
|
20231123,153400,103739974,1838,1838,1838,1838,0
|
|
20231123,153300,103739974,1838,1838,1838,1838,0
|
|
20231123,153200,103739974,1838,1838,1838,1838,0
|
|
20231123,153100,103739974,1838,1838,1838,1838,0
|
|
20231123,153000,103739974,1838,1838,1838,1838,5908
|
|
20231123,152900,98310522,1848,1848,1848,1848,0
|
|
20231123,152800,98310522,1848,1848,1848,1848,0
|
|
20231123,152700,98310522,1848,1848,1848,1848,0
|
|
20231123,152600,98310522,1848,1848,1848,1848,0
|
|
20231123,152500,98310522,1848,1848,1848,1848,0
|
|
20231123,152400,98310522,1848,1848,1848,1848,0
|
|
20231123,152300,98310522,1848,1848,1848,1848,0
|
|
20231123,152200,98310522,1848,1848,1848,1848,0
|
|
20231123,152100,98310522,1848,1848,1848,1848,0
|
|
20231123,152000,98310522,1848,1848,1848,1848,0
|
|
20231123,151900,98310522,1848,1839,1848,1839,686
|
|
20231123,151800,97048950,1839,1840,1840,1839,101
|
|
20231123,151700,96863210,1839,1841,1841,1839,147
|
|
20231123,151600,96592742,1840,1844,1844,1840,6802
|
|
20231123,151500,84070997,1847,1847,1847,1847,2
|
|
20231123,151400,84067303,1847,1847,1847,1847,0
|
|
20231123,151300,84067303,1847,1847,1847,1847,1
|
|
20231123,151200,84065456,1844,1848,1848,1844,200
|
|
20231123,151100,83696484,1848,1845,1848,1845,2
|
|
20231123,151000,83692791,1848,1848,1848,1848,24
|
|
20231123,150900,83648439,1848,1848,1848,1848,0
|
|
20231123,150800,83648439,1848,1845,1848,1845,113
|
|
20231123,150700,83439915,1848,1848,1848,1848,0
|
|
20231123,150600,83439915,1848,1848,1848,1848,0
|
|
20231123,150500,83439915,1848,1848,1848,1848,0
|
|
20231123,150400,83439915,1848,1848,1848,1848,0
|
|
20231123,150300,83439915,1848,1848,1848,1848,4
|
|
20231123,150200,83432523,1845,1845,1845,1845,0
|
|
20231123,150100,83432523,1845,1845,1845,1845,103
|
|
20231123,150000,83242488,1845,1845,1845,1845,0
|
|
20231123,145900,83242488,1845,1845,1845,1845,0
|
|
20231123,145800,83242488,1845,1845,1845,1845,9
|
|
20231123,145700,83225883,1845,1845,1845,1845,9
|
|
20231123,145600,83209278,1845,1845,1845,1845,253
|
|
20231123,145500,82742493,1845,1845,1845,1845,0
|
|
20231123,145400,82742493,1845,1845,1845,1845,0
|
|
20231123,145300,82742493,1845,1845,1845,1845,0
|
|
20231123,145200,82742493,1845,1845,1845,1845,0
|
|
20231123,145100,82742493,1845,1845,1845,1845,3
|
|
20231123,145000,82736958,1848,1848,1848,1848,1
|
|
20231123,144900,82735110,1845,1845,1845,1845,100
|
|
20231123,144800,82550610,1848,1848,1848,1848,0
|
|
20231123,144700,82550610,1848,1848,1848,1848,0
|
|
20231123,144600,82550610,1848,1848,1848,1848,0
|
|
20231123,144500,82550610,1848,1848,1848,1848,0
|
|
20231123,144400,82550610,1848,1848,1848,1848,0
|
|
20231123,144300,82550610,1848,1848,1848,1848,17
|
|
20231123,144200,82519194,1848,1848,1848,1848,22
|
|
20231123,144100,82478538,1848,1848,1848,1848,0
|
|
20231123,144000,82478538,1848,1848,1848,1848,0
|
|
20231123,143900,82478538,1848,1848,1848,1848,0
|
|
20231123,143800,82478538,1848,1848,1848,1848,0
|
|
20231123,143700,82478538,1848,1848,1848,1848,0
|
|
20231123,143600,82478538,1848,1848,1848,1848,0
|
|
20231123,143500,82478538,1848,1848,1848,1848,0
|
|
20231123,143400,82478538,1848,1848,1848,1848,0
|
|
20231123,143300,82478538,1848,1848,1848,1848,0
|
|
20231123,143200,82478538,1848,1848,1848,1848,0
|
|
20231123,143100,82478538,1848,1848,1848,1848,0
|
|
20231123,143000,82478538,1848,1848,1848,1848,0
|
|
20231123,142900,82478538,1848,1848,1848,1848,0
|
|
20231123,142800,82478538,1848,1848,1848,1848,0
|
|
20231123,142700,82478538,1848,1848,1848,1848,0
|
|
20231123,142600,82478538,1848,1848,1848,1848,0
|
|
20231123,142500,82478538,1848,1848,1848,1848,0
|
|
20231123,142400,82478538,1848,1848,1848,1848,0
|
|
20231123,142300,82478538,1848,1848,1848,1848,19
|
|
20231123,142200,82443426,1848,1848,1848,1848,0
|
|
20231123,142100,82443426,1848,1848,1848,1848,0
|
|
20231123,142000,82443426,1848,1848,1848,1848,0
|
|
20231123,141900,82443426,1848,1848,1848,1848,0
|
|
20231123,141800,82443426,1848,1848,1848,1848,0
|
|
20231123,141700,82443426,1848,1848,1848,1848,0
|
|
20231123,141600,82443426,1848,1848,1848,1848,0
|
|
20231123,141500,82443426,1848,1848,1848,1848,0
|
|
20231123,141400,82443426,1848,1848,1848,1848,20
|
|
20231123,141300,82406466,1845,1845,1845,1845,0
|
|
20231123,141200,82406466,1845,1845,1845,1845,0
|
|
20231123,141100,82406466,1845,1845,1845,1845,0
|
|
20231123,141000,82406466,1845,1845,1845,1845,0
|
|
20231123,140900,82406466,1845,1845,1845,1845,0
|
|
20231123,140800,82406466,1845,1845,1845,1845,0
|
|
20231123,140700,82406466,1845,1845,1845,1845,0
|
|
20231123,140600,82406466,1845,1845,1845,1845,0
|
|
20231123,140500,82406466,1845,1845,1845,1845,0
|
|
20231123,140400,82406466,1845,1845,1845,1845,0
|
|
20231123,140300,82406466,1845,1845,1845,1845,0
|
|
20231123,140200,82406466,1845,1845,1845,1845,28
|
|
20231123,140100,82354806,1848,1848,1848,1848,0
|
|
20231123,140000,82354806,1848,1848,1848,1848,200
|
|
20231123,135900,81985206,1845,1845,1845,1845,0
|
|
20231123,135800,81985206,1845,1847,1847,1845,4003
|
|
20231123,135700,74596823,1847,1847,1847,1847,0
|
|
20231123,135600,74596823,1847,1848,1848,1847,327
|
|
20231123,135500,73992545,1848,1848,1848,1848,0
|
|
20231123,135400,73992545,1848,1848,1848,1848,0
|
|
20231123,135300,73992545,1848,1848,1848,1848,0
|
|
20231123,135200,73992545,1848,1849,1849,1848,153
|
|
20231123,135100,73709656,1850,1850,1850,1850,0
|
|
20231123,135000,73709656,1850,1850,1850,1850,0
|
|
20231123,134900,73709656,1850,1850,1850,1850,0
|
|
20231123,134800,73709656,1850,1850,1850,1850,0
|
|
20231123,134700,73709656,1850,1850,1850,1850,0
|
|
20231123,134600,73709656,1850,1850,1850,1850,0
|
|
20231123,134500,73709656,1850,1850,1850,1850,0
|
|
20231123,134400,73709656,1850,1850,1850,1850,0
|
|
20231123,134300,73709656,1850,1850,1850,1850,0
|
|
20231123,134200,73709656,1850,1850,1850,1850,0
|
|
20231123,134100,73709656,1850,1850,1850,1850,3
|
|
20231123,134000,73704106,1850,1850,1850,1850,0
|
|
20231123,133900,73704106,1850,1850,1850,1850,0
|
|
20231123,133800,73704106,1850,1850,1850,1850,0
|
|
20231123,133700,73704106,1850,1850,1850,1850,0
|
|
20231123,133600,73704106,1850,1850,1850,1850,0
|
|
20231123,133500,73704106,1850,1850,1850,1850,0
|
|
20231123,133400,73704106,1850,1850,1850,1850,0
|
|
20231123,133300,73704106,1850,1850,1850,1850,0
|
|
20231123,133200,73704106,1850,1850,1850,1850,0
|
|
20231123,133100,73704106,1850,1850,1850,1850,0
|
|
20231123,133000,73704106,1850,1850,1850,1850,0
|
|
20231123,132900,73704106,1850,1850,1850,1850,1
|
|
20231123,132800,73702256,1849,1849,1849,1849,2106
|
|
20231123,132700,69808262,1849,1849,1849,1849,7
|
|
20231123,132600,69795319,1849,1849,1849,1849,2105
|
|
20231123,132500,65903174,1849,1849,1849,1849,0
|
|
20231123,132400,65903174,1849,1849,1849,1849,0
|
|
20231123,132300,65903174,1849,1850,1850,1849,1711
|
|
20231123,132200,62737909,1850,1850,1850,1850,0
|
|
20231123,132100,62737909,1850,1850,1850,1850,0
|
|
20231123,132000,62737909,1850,1850,1850,1850,0
|
|
20231123,131900,62737909,1850,1850,1851,1850,538
|
|
20231123,131800,61742509,1850,1850,1850,1850,0
|
|
20231123,131700,61742509,1850,1850,1850,1850,0
|
|
20231123,131600,61742509,1850,1851,1851,1850,88
|
|
20231123,131500,61579626,1851,1851,1851,1851,104
|
|
20231123,131400,61387122,1852,1852,1852,1852,0
|
|
20231123,131300,61387122,1852,1852,1852,1852,0
|
|
20231123,131200,61387122,1852,1852,1852,1852,0
|
|
20231123,131100,61387122,1852,1852,1852,1852,0
|
|
20231123,131000,61387122,1852,1852,1852,1852,0
|
|
20231123,130900,61387122,1852,1852,1852,1852,0
|
|
20231123,130800,61387122,1852,1852,1852,1852,0
|
|
20231123,130700,61387122,1852,1852,1852,1852,0
|
|
20231123,130600,61387122,1852,1851,1852,1851,211
|
|
20231123,130500,60996560,1853,1853,1853,1853,1
|
|
20231123,130400,60994707,1851,1851,1851,1851,527
|
|
20231123,130300,60019230,1851,1851,1851,1851,0
|
|
20231123,130200,60019230,1851,1851,1851,1851,0
|
|
20231123,130100,60019230,1851,1852,1852,1851,7
|
|
20231123,130000,60006272,1851,1851,1851,1851,0
|
|
20231123,125900,60006272,1851,1851,1851,1851,0
|
|
20231123,125800,60006272,1851,1851,1851,1851,0
|
|
20231123,125700,60006272,1851,1851,1851,1851,0
|
|
20231123,125600,60006272,1851,1851,1851,1851,0
|
|
20231123,125500,60006272,1851,1851,1851,1851,0
|
|
20231123,125400,60006272,1851,1851,1851,1851,0
|
|
20231123,125300,60006272,1851,1851,1851,1851,0
|
|
20231123,125200,60006272,1851,1851,1851,1851,0
|
|
20231123,125100,60006272,1851,1851,1851,1851,0
|
|
20231123,125000,60006272,1851,1851,1851,1851,165
|
|
20231123,124900,59700857,1853,1853,1853,1853,0
|
|
20231123,124800,59700857,1853,1853,1853,1853,0
|
|
20231123,124700,59700857,1853,1853,1853,1853,0
|
|
20231123,124600,59700857,1853,1853,1853,1853,0
|
|
20231123,124500,59700857,1853,1853,1853,1853,0
|
|
20231123,124400,59700857,1853,1853,1853,1853,0
|
|
20231123,124300,59700857,1853,1853,1853,1853,1
|
|
20231123,124200,59699004,1853,1853,1853,1853,0
|
|
20231123,124100,59699004,1853,1853,1853,1853,0
|
|
20231123,124000,59699004,1853,1853,1853,1853,0
|
|
20231123,123900,59699004,1853,1853,1853,1853,0
|
|
20231123,123800,59699004,1853,1853,1853,1853,0
|
|
20231123,123700,59699004,1853,1853,1853,1853,0
|
|
20231123,123600,59699004,1853,1853,1853,1853,0
|
|
20231123,123500,59699004,1853,1853,1853,1853,0
|
|
20231123,123400,59699004,1853,1853,1853,1853,0
|
|
20231123,123300,59699004,1853,1853,1853,1853,0
|
|
20231123,123200,59699004,1853,1853,1853,1853,0
|
|
20231123,123100,59699004,1853,1853,1853,1853,18
|
|
20231123,123000,59665650,1853,1853,1853,1853,0
|
|
20231123,122900,59665650,1853,1853,1853,1853,0
|
|
20231123,122800,59665650,1853,1853,1853,1853,364
|
|
20231123,122700,58991158,1852,1852,1852,1852,2
|
|
20231123,122600,58987454,1851,1851,1851,1851,0
|
|
20231123,122500,58987454,1851,1851,1851,1851,0
|
|
20231123,122400,58987454,1851,1851,1851,1851,0
|
|
20231123,122300,58987454,1851,1851,1851,1851,0
|
|
20231123,122200,58987454,1851,1851,1851,1851,0
|
|
20231123,122100,58987454,1851,1851,1851,1851,0
|
|
20231123,122000,58987454,1851,1851,1851,1851,0
|
|
20231123,121900,58987454,1851,1851,1851,1851,0
|
|
20231123,121800,58987454,1851,1851,1851,1851,0
|
|
20231123,121700,58987454,1851,1851,1851,1851,0
|
|
20231123,121600,58987454,1851,1851,1851,1851,0
|
|
20231123,121500,58987454,1851,1851,1851,1851,0
|
|
20231123,121400,58987454,1851,1851,1851,1851,1
|
|
20231123,121300,58985603,1849,1849,1849,1849,0
|
|
20231123,121200,58985603,1849,1849,1849,1849,3185
|
|
20231123,121100,53096538,1849,1849,1849,1849,0
|
|
20231123,121000,53096538,1849,1850,1850,1849,2799
|
|
20231123,120900,47921003,1850,1850,1850,1850,0
|
|
20231123,120800,47921003,1850,1850,1850,1850,0
|
|
20231123,120700,47921003,1850,1850,1850,1850,0
|
|
20231123,120600,47921003,1850,1850,1850,1850,0
|
|
20231123,120500,47921003,1850,1850,1850,1850,0
|
|
20231123,120400,47921003,1850,1850,1850,1850,0
|
|
20231123,120300,47921003,1850,1851,1851,1850,131
|
|
20231123,120200,47678582,1850,1854,1854,1850,2256
|
|
20231123,120100,43502022,1859,1859,1859,1859,0
|
|
20231123,120000,43502022,1859,1859,1859,1859,0
|
|
20231123,115900,43502022,1859,1859,1859,1859,0
|
|
20231123,115800,43502022,1859,1859,1859,1859,0
|
|
20231123,115700,43502022,1859,1859,1859,1859,0
|
|
20231123,115600,43502022,1859,1859,1859,1859,0
|
|
20231123,115500,43502022,1859,1859,1859,1859,0
|
|
20231123,115400,43502022,1859,1859,1859,1859,0
|
|
20231123,115300,43502022,1859,1859,1859,1859,0
|
|
20231123,115200,43502022,1859,1859,1859,1859,5
|
|
20231123,115100,43492727,1859,1859,1859,1859,0
|
|
20231123,115000,43492727,1859,1859,1859,1859,0
|
|
20231123,114900,43492727,1859,1859,1859,1859,0
|
|
20231123,114800,43492727,1859,1859,1859,1859,0
|
|
20231123,114700,43492727,1859,1859,1859,1859,0
|
|
20231123,114600,43492727,1859,1859,1859,1859,0
|
|
20231123,114500,43492727,1859,1859,1859,1859,0
|
|
20231123,114400,43492727,1859,1859,1859,1859,0
|
|
20231123,114300,43492727,1859,1859,1859,1859,0
|
|
20231123,114200,43492727,1859,1859,1859,1859,19
|
|
20231123,114100,43457406,1859,1859,1859,1859,0
|
|
20231123,114000,43457406,1859,1859,1859,1859,0
|
|
20231123,113900,43457406,1859,1859,1859,1859,0
|
|
20231123,113800,43457406,1859,1859,1859,1859,0
|
|
20231123,113700,43457406,1859,1859,1859,1859,0
|
|
20231123,113600,43457406,1859,1859,1859,1859,0
|
|
20231123,113500,43457406,1859,1859,1859,1859,0
|
|
20231123,113400,43457406,1859,1859,1859,1859,0
|
|
20231123,113300,43457406,1859,1859,1859,1859,0
|
|
20231123,113200,43457406,1859,1859,1859,1859,0
|
|
20231123,113100,43457406,1859,1859,1859,1859,363
|
|
20231123,113000,42782589,1860,1860,1860,1860,0
|
|
20231123,112900,42782589,1860,1860,1860,1860,0
|
|
20231123,112800,42782589,1860,1860,1860,1860,0
|
|
20231123,112700,42782589,1860,1860,1860,1860,0
|
|
20231123,112600,42782589,1860,1860,1860,1860,0
|
|
20231123,112500,42782589,1860,1859,1860,1859,96
|
|
20231123,112400,42604124,1859,1854,1859,1854,549
|
|
20231123,112300,41583952,1854,1854,1854,1854,0
|
|
20231123,112200,41583952,1854,1854,1854,1854,0
|
|
20231123,112100,41583952,1854,1854,1854,1854,0
|
|
20231123,112000,41583952,1854,1854,1854,1854,0
|
|
20231123,111900,41583952,1854,1854,1854,1854,0
|
|
20231123,111800,41583952,1854,1853,1854,1853,19
|
|
20231123,111700,41548737,1854,1851,1854,1851,50
|
|
20231123,111600,41456130,1851,1851,1851,1851,1
|
|
20231123,111500,41454279,1849,1849,1849,1849,200
|
|
20231123,111400,41084479,1851,1851,1851,1851,1
|
|
20231123,111300,41082628,1850,1850,1850,1850,25
|
|
20231123,111200,41036378,1850,1849,1850,1849,16
|
|
20231123,111100,41006793,1849,1849,1849,1849,0
|
|
20231123,111000,41006793,1849,1849,1849,1849,4
|
|
20231123,110900,40999397,1849,1849,1849,1849,0
|
|
20231123,110800,40999397,1849,1849,1849,1849,0
|
|
20231123,110700,40999397,1849,1849,1849,1849,0
|
|
20231123,110600,40999397,1849,1849,1849,1849,0
|
|
20231123,110500,40999397,1849,1849,1849,1849,0
|
|
20231123,110400,40999397,1849,1849,1849,1849,84
|
|
20231123,110300,40844081,1849,1849,1849,1849,0
|
|
20231123,110200,40844081,1849,1849,1849,1849,100
|
|
20231123,110100,40659181,1849,1849,1849,1849,0
|
|
20231123,110000,40659181,1849,1849,1849,1849,0
|
|
20231123,105900,40659181,1849,1849,1849,1849,0
|
|
20231123,105800,40659181,1849,1849,1849,1849,0
|
|
20231123,105700,40659181,1849,1849,1849,1849,0
|
|
20231123,105600,40659181,1849,1849,1849,1849,0
|
|
20231123,105500,40659181,1849,1849,1849,1849,1
|
|
20231123,105400,40657332,1848,1848,1848,1848,0
|
|
20231123,105300,40657332,1848,1848,1848,1848,0
|
|
20231123,105200,40657332,1848,1848,1848,1848,0
|
|
20231123,105100,40657332,1848,1848,1848,1848,0
|
|
20231123,105000,40657332,1848,1848,1848,1848,0
|
|
20231123,104900,40657332,1848,1848,1848,1848,0
|
|
20231123,104800,40657332,1848,1848,1848,1848,0
|
|
20231123,104700,40657332,1848,1848,1848,1848,6
|
|
20231123,104600,40646244,1847,1847,1847,1847,0
|
|
20231123,104500,40646244,1847,1847,1847,1847,0
|
|
20231123,104400,40646244,1847,1847,1847,1847,20
|
|
20231123,104300,40609304,1843,1845,1845,1843,519
|
|
20231123,104200,39652713,1848,1849,1849,1848,83
|
|
20231123,104100,39499311,1851,1851,1851,1851,0
|
|
20231123,104000,39499311,1851,1851,1851,1851,0
|
|
20231123,103900,39499311,1851,1851,1851,1851,0
|
|
20231123,103800,39499311,1851,1851,1851,1851,0
|
|
20231123,103700,39499311,1851,1851,1851,1851,0
|
|
20231123,103600,39499311,1851,1851,1851,1851,0
|
|
20231123,103500,39499311,1851,1851,1851,1851,0
|
|
20231123,103400,39499311,1851,1851,1851,1851,0
|
|
20231123,103300,39499311,1851,1851,1851,1851,0
|
|
20231123,103200,39499311,1851,1851,1851,1851,0
|
|
20231123,103100,39499311,1851,1851,1851,1851,0
|
|
20231123,103000,39499311,1851,1851,1851,1851,0
|
|
20231123,102900,39499311,1851,1851,1851,1851,0
|
|
20231123,102800,39499311,1851,1851,1851,1851,5
|
|
20231123,102700,39490056,1851,1848,1851,1848,16
|
|
20231123,102600,39460485,1844,1844,1844,1844,0
|
|
20231123,102500,39460485,1844,1844,1844,1844,1
|
|
20231123,102400,39458641,1844,1844,1844,1844,4
|
|
20231123,102300,39451265,1844,1843,1844,1843,1615
|
|
20231123,102200,36474720,1843,1843,1843,1843,36
|
|
20231123,102100,36408372,1842,1843,1843,1842,1000
|
|
20231123,102000,34566369,1847,1847,1847,1847,0
|
|
20231123,101900,34566369,1847,1847,1847,1847,0
|
|
20231123,101800,34566369,1847,1847,1847,1847,1
|
|
20231123,101700,34564522,1844,1844,1844,1844,0
|
|
20231123,101600,34564522,1844,1842,1844,1842,848
|
|
20231123,101500,33002116,1842,1842,1842,1842,3171
|
|
20231123,101400,27161134,1842,1842,1842,1842,0
|
|
20231123,101300,27161134,1842,1842,1842,1841,1474
|
|
20231123,101200,24446056,1843,1844,1844,1843,2
|
|
20231123,101100,24442369,1845,1845,1845,1845,0
|
|
20231123,101000,24442369,1845,1846,1846,1845,19
|
|
20231123,100900,24407296,1846,1846,1846,1846,2
|
|
20231123,100800,24403604,1846,1845,1846,1845,2
|
|
20231123,100700,24399913,1842,1842,1842,1842,0
|
|
20231123,100600,24399913,1842,1843,1843,1842,2079
|
|
20231123,100500,20570391,1847,1847,1847,1847,33
|
|
20231123,100400,20509440,1846,1845,1846,1845,15
|
|
20231123,100300,20481751,1845,1847,1847,1842,1556
|
|
20231123,100200,17610139,1848,1848,1848,1848,100
|
|
20231123,100100,17425339,1847,1847,1847,1847,0
|
|
20231123,100000,17425339,1847,1847,1847,1847,0
|
|
20231123,095900,17425339,1847,1847,1847,1847,0
|
|
20231123,095800,17425339,1847,1847,1847,1847,113
|
|
20231123,095700,17216628,1847,1848,1848,1847,187
|
|
20231123,095600,16871068,1849,1849,1849,1849,0
|
|
20231123,095500,16871068,1849,1849,1849,1849,1
|
|
20231123,095400,16869219,1848,1849,1849,1848,175
|
|
20231123,095300,16545654,1849,1849,1849,1849,0
|
|
20231123,095200,16545654,1849,1849,1849,1849,0
|
|
20231123,095100,16545654,1849,1849,1849,1849,0
|
|
20231123,095000,16545654,1849,1849,1849,1849,0
|
|
20231123,094900,16545654,1849,1849,1849,1849,0
|
|
20231123,094800,16545654,1849,1850,1850,1849,2038
|
|
20231123,094700,12775392,1851,1851,1851,1851,0
|
|
20231123,094600,12775392,1851,1850,1851,1850,12
|
|
20231123,094500,12753190,1849,1849,1849,1849,0
|
|
20231123,094400,12753190,1849,1849,1849,1849,0
|
|
20231123,094300,12753190,1849,1849,1849,1849,0
|
|
20231123,094200,12753190,1849,1849,1849,1849,0
|
|
20231123,094100,12753190,1849,1849,1849,1849,1
|
|
20231123,094000,12751341,1852,1852,1852,1852,2
|
|
20231123,093900,12747637,1852,1852,1852,1852,29
|
|
20231123,093800,12693929,1852,1855,1855,1852,71
|
|
20231123,093700,12562305,1848,1855,1855,1848,2173
|
|
20231123,093600,8543161,1855,1855,1855,1855,0
|
|
20231123,093500,8543161,1855,1855,1855,1855,0
|
|
20231123,093400,8543161,1855,1855,1855,1855,74
|
|
20231123,093300,8405891,1855,1855,1855,1855,0
|
|
20231123,093200,8405891,1855,1855,1855,1855,1
|
|
20231123,093100,8404036,1853,1856,1856,1853,2300
|
|
20231123,093000,4140765,1856,1856,1856,1856,1
|
|
20231123,092900,4138909,1860,1860,1860,1860,0
|
|
20231123,092800,4138909,1860,1860,1860,1860,0
|
|
20231123,092700,4138909,1860,1855,1860,1855,201
|
|
20231123,092600,3765864,1854,1854,1854,1854,0
|
|
20231123,092500,3765864,1854,1854,1854,1854,1142
|
|
20231123,092400,1648596,1854,1862,1862,1854,54
|
|
20231123,092300,1548056,1862,1862,1862,1862,0
|
|
20231123,092200,1548056,1862,1861,1862,1861,5
|
|
20231123,092100,1538750,1863,1863,1863,1863,0
|
|
20231123,092000,1538750,1863,1860,1863,1860,394
|
|
20231123,091900,805410,1861,1861,1861,1861,0
|
|
20231123,091800,805410,1861,1851,1861,1851,24
|
|
20231123,091700,760976,1851,1851,1851,1849,362
|
|
20231123,091600,91145,1860,1860,1860,1860,0
|
|
20231123,091500,91145,1860,1860,1860,1860,1
|
|
20231123,091400,89285,1851,1851,1851,1851,1
|
|
20231123,091300,87434,1850,1850,1850,1850,0
|
|
20231123,091200,87434,1850,1850,1850,1850,0
|
|
20231123,091100,87434,1850,1850,1850,1850,0
|
|
20231123,091000,87434,1850,1850,1850,1850,0
|
|
20231123,090900,87434,1850,1851,1851,1850,3
|
|
20231123,090800,81883,1860,1860,1860,1860,0
|
|
20231123,090700,81883,1860,1860,1860,1860,1
|
|
20231123,090600,80023,1861,1861,1861,1861,0
|
|
20231123,090500,80023,1861,1861,1861,1861,0
|
|
20231123,090400,80023,1861,1861,1861,1861,0
|
|
20231123,090300,80023,1861,1861,1861,1861,0
|
|
20231123,090200,80023,1861,1861,1861,1861,0
|
|
20231123,090100,80023,1861,1861,1861,1861,0
|
|
20231123,090000,80023,1861,1861,1861,1861,43
|