573 lines
26 KiB
CSV
573 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,183000,78584368,1852,1852,1852,1852,684
|
|
20231124,182900,78584368,1852,1852,1852,1852,0
|
|
20231124,182800,78584368,1852,1852,1852,1852,0
|
|
20231124,182700,78584368,1852,1852,1852,1852,0
|
|
20231124,182600,78584368,1852,1852,1852,1852,0
|
|
20231124,182500,78584368,1852,1852,1852,1852,0
|
|
20231124,182400,78584368,1852,1852,1852,1852,0
|
|
20231124,182300,78584368,1852,1852,1852,1852,0
|
|
20231124,182200,78584368,1852,1852,1852,1852,0
|
|
20231124,182100,78584368,1852,1852,1852,1852,0
|
|
20231124,182000,78584368,1852,1852,1852,1852,0
|
|
20231124,181900,78584368,1852,1852,1852,1852,0
|
|
20231124,181800,78584368,1852,1852,1852,1852,0
|
|
20231124,181700,78584368,1852,1852,1852,1852,0
|
|
20231124,181600,78584368,1852,1852,1852,1852,0
|
|
20231124,181500,78584368,1852,1852,1852,1852,0
|
|
20231124,181400,78584368,1852,1852,1852,1852,0
|
|
20231124,181300,78584368,1852,1852,1852,1852,0
|
|
20231124,181200,78584368,1852,1852,1852,1852,0
|
|
20231124,181100,78584368,1852,1852,1852,1852,0
|
|
20231124,181000,78584368,1852,1852,1852,1852,0
|
|
20231124,180900,78584368,1852,1852,1852,1852,0
|
|
20231124,180800,78584368,1852,1852,1852,1852,0
|
|
20231124,180700,78584368,1852,1852,1852,1852,0
|
|
20231124,180600,78584368,1852,1852,1852,1852,0
|
|
20231124,180500,78584368,1852,1852,1852,1852,0
|
|
20231124,180400,78584368,1852,1852,1852,1852,0
|
|
20231124,180300,78584368,1852,1852,1852,1852,0
|
|
20231124,180200,78584368,1852,1852,1852,1852,0
|
|
20231124,180100,78584368,1852,1852,1852,1852,0
|
|
20231124,180000,78584368,1852,1852,1852,1852,684
|
|
20231124,175900,78584368,1852,1852,1852,1852,0
|
|
20231124,175800,78584368,1852,1852,1852,1852,0
|
|
20231124,175700,78584368,1852,1852,1852,1852,0
|
|
20231124,175600,78584368,1852,1852,1852,1852,0
|
|
20231124,175500,78584368,1852,1852,1852,1852,0
|
|
20231124,175400,78584368,1852,1852,1852,1852,0
|
|
20231124,175300,78584368,1852,1852,1852,1852,0
|
|
20231124,175200,78584368,1852,1852,1852,1852,0
|
|
20231124,175100,78584368,1852,1852,1852,1852,0
|
|
20231124,175000,78584368,1852,1852,1852,1852,0
|
|
20231124,174900,78584368,1852,1852,1852,1852,0
|
|
20231124,174800,78584368,1852,1852,1852,1852,0
|
|
20231124,174700,78584368,1852,1852,1852,1852,0
|
|
20231124,174600,78584368,1852,1852,1852,1852,0
|
|
20231124,174500,78584368,1852,1852,1852,1852,0
|
|
20231124,174400,78584368,1852,1852,1852,1852,0
|
|
20231124,174300,78584368,1852,1852,1852,1852,0
|
|
20231124,174200,78584368,1852,1852,1852,1852,0
|
|
20231124,174100,78584368,1852,1852,1852,1852,0
|
|
20231124,174000,78584368,1852,1852,1852,1852,0
|
|
20231124,173900,78584368,1852,1852,1852,1852,0
|
|
20231124,173800,78584368,1852,1852,1852,1852,0
|
|
20231124,173700,78584368,1852,1852,1852,1852,0
|
|
20231124,173600,78584368,1852,1852,1852,1852,0
|
|
20231124,173500,78584368,1852,1852,1852,1852,0
|
|
20231124,173400,78584368,1852,1852,1852,1852,0
|
|
20231124,173300,78584368,1852,1852,1852,1852,0
|
|
20231124,173200,78584368,1852,1852,1852,1852,0
|
|
20231124,173100,78584368,1852,1852,1852,1852,0
|
|
20231124,173000,78584368,1852,1852,1852,1852,684
|
|
20231124,172900,78584368,1852,1852,1852,1852,0
|
|
20231124,172800,78584368,1852,1852,1852,1852,0
|
|
20231124,172700,78584368,1852,1852,1852,1852,0
|
|
20231124,172600,78584368,1852,1852,1852,1852,0
|
|
20231124,172500,78584368,1852,1852,1852,1852,0
|
|
20231124,172400,78584368,1852,1852,1852,1852,0
|
|
20231124,172300,78584368,1852,1852,1852,1852,0
|
|
20231124,172200,78584368,1852,1852,1852,1852,0
|
|
20231124,172100,78584368,1852,1852,1852,1852,0
|
|
20231124,172000,78584368,1852,1852,1852,1852,0
|
|
20231124,171900,78584368,1852,1852,1852,1852,0
|
|
20231124,171800,78584368,1852,1852,1852,1852,0
|
|
20231124,171700,78584368,1852,1852,1852,1852,0
|
|
20231124,171600,78584368,1852,1852,1852,1852,0
|
|
20231124,171500,78584368,1852,1852,1852,1852,0
|
|
20231124,171400,78584368,1852,1852,1852,1852,0
|
|
20231124,171300,78584368,1852,1852,1852,1852,0
|
|
20231124,171200,78584368,1852,1852,1852,1852,0
|
|
20231124,171100,78584368,1852,1852,1852,1852,0
|
|
20231124,171000,78584368,1852,1852,1852,1852,0
|
|
20231124,170900,78584368,1852,1852,1852,1852,0
|
|
20231124,170800,78584368,1852,1852,1852,1852,0
|
|
20231124,170700,78584368,1852,1852,1852,1852,0
|
|
20231124,170600,78584368,1852,1852,1852,1852,0
|
|
20231124,170500,78584368,1852,1852,1852,1852,0
|
|
20231124,170400,78584368,1852,1852,1852,1852,0
|
|
20231124,170300,78584368,1852,1852,1852,1852,0
|
|
20231124,170200,78584368,1852,1852,1852,1852,0
|
|
20231124,170100,78584368,1852,1852,1852,1852,0
|
|
20231124,170000,78584368,1852,1852,1852,1852,684
|
|
20231124,165900,78584368,1852,1852,1852,1852,0
|
|
20231124,165800,78584368,1852,1852,1852,1852,0
|
|
20231124,165700,78584368,1852,1852,1852,1852,0
|
|
20231124,165600,78584368,1852,1852,1852,1852,0
|
|
20231124,165500,78584368,1852,1852,1852,1852,0
|
|
20231124,165400,78584368,1852,1852,1852,1852,0
|
|
20231124,165300,78584368,1852,1852,1852,1852,0
|
|
20231124,165200,78584368,1852,1852,1852,1852,0
|
|
20231124,165100,78584368,1852,1852,1852,1852,0
|
|
20231124,165000,78584368,1852,1852,1852,1852,0
|
|
20231124,164900,78584368,1852,1852,1852,1852,0
|
|
20231124,164800,78584368,1852,1852,1852,1852,0
|
|
20231124,164700,78584368,1852,1852,1852,1852,0
|
|
20231124,164600,78584368,1852,1852,1852,1852,0
|
|
20231124,164500,78584368,1852,1852,1852,1852,0
|
|
20231124,164400,78584368,1852,1852,1852,1852,0
|
|
20231124,164300,78584368,1852,1852,1852,1852,0
|
|
20231124,164200,78584368,1852,1852,1852,1852,0
|
|
20231124,164100,78584368,1852,1852,1852,1852,0
|
|
20231124,164000,78584368,1852,1852,1852,1852,0
|
|
20231124,163900,78584368,1852,1852,1852,1852,0
|
|
20231124,163800,78584368,1852,1852,1852,1852,0
|
|
20231124,163700,78584368,1852,1852,1852,1852,0
|
|
20231124,163600,78584368,1852,1852,1852,1852,0
|
|
20231124,163500,78584368,1852,1852,1852,1852,0
|
|
20231124,163400,78584368,1852,1852,1852,1852,0
|
|
20231124,163300,78584368,1852,1852,1852,1852,0
|
|
20231124,163200,78584368,1852,1852,1852,1852,0
|
|
20231124,163100,78584368,1852,1852,1852,1852,0
|
|
20231124,163000,78584368,1852,1852,1852,1852,684
|
|
20231124,162900,78584368,1852,1852,1852,1852,0
|
|
20231124,162800,78584368,1852,1852,1852,1852,0
|
|
20231124,162700,78584368,1852,1852,1852,1852,0
|
|
20231124,162600,78584368,1852,1852,1852,1852,0
|
|
20231124,162500,78584368,1852,1852,1852,1852,0
|
|
20231124,162400,78584368,1852,1852,1852,1852,0
|
|
20231124,162300,78584368,1852,1852,1852,1852,0
|
|
20231124,162200,78584368,1852,1852,1852,1852,0
|
|
20231124,162100,78584368,1852,1852,1852,1852,0
|
|
20231124,162000,78584368,1852,1852,1852,1852,0
|
|
20231124,161900,78584368,1852,1852,1852,1852,0
|
|
20231124,161800,78584368,1852,1852,1852,1852,0
|
|
20231124,161700,78584368,1852,1852,1852,1852,0
|
|
20231124,161600,78584368,1852,1852,1852,1852,0
|
|
20231124,161500,78584368,1852,1852,1852,1852,0
|
|
20231124,161400,78584368,1852,1852,1852,1852,0
|
|
20231124,161300,78584368,1852,1852,1852,1852,0
|
|
20231124,161200,78584368,1852,1852,1852,1852,0
|
|
20231124,161100,78584368,1852,1852,1852,1852,0
|
|
20231124,161000,78584368,1852,1852,1852,1852,0
|
|
20231124,160900,78584368,1852,1852,1852,1852,0
|
|
20231124,160800,78584368,1852,1852,1852,1852,0
|
|
20231124,160700,78584368,1852,1852,1852,1852,0
|
|
20231124,160600,78584368,1852,1852,1852,1852,0
|
|
20231124,160500,78584368,1852,1852,1852,1852,0
|
|
20231124,160400,78584368,1852,1852,1852,1852,0
|
|
20231124,160300,78584368,1852,1852,1852,1852,0
|
|
20231124,160200,78584368,1852,1852,1852,1852,0
|
|
20231124,160100,78584368,1852,1852,1852,1852,0
|
|
20231124,160000,78584368,1852,1852,1852,1852,684
|
|
20231124,155900,78584368,1852,1852,1852,1852,0
|
|
20231124,155800,78584368,1852,1852,1852,1852,0
|
|
20231124,155700,78584368,1852,1852,1852,1852,0
|
|
20231124,155600,78584368,1852,1852,1852,1852,0
|
|
20231124,155500,78584368,1852,1852,1852,1852,0
|
|
20231124,155400,78584368,1852,1852,1852,1852,0
|
|
20231124,155300,78584368,1852,1852,1852,1852,0
|
|
20231124,155200,78584368,1852,1852,1852,1852,0
|
|
20231124,155100,78584368,1852,1852,1852,1852,0
|
|
20231124,155000,78584368,1852,1852,1852,1852,0
|
|
20231124,154900,78584368,1852,1852,1852,1852,0
|
|
20231124,154800,78584368,1852,1852,1852,1852,0
|
|
20231124,154700,78584368,1852,1852,1852,1852,0
|
|
20231124,154600,78584368,1852,1852,1852,1852,0
|
|
20231124,154500,78584368,1852,1852,1852,1852,0
|
|
20231124,154400,78584368,1852,1852,1852,1852,0
|
|
20231124,154300,78584368,1852,1852,1852,1852,0
|
|
20231124,154200,78584368,1852,1852,1852,1852,0
|
|
20231124,154100,78584368,1852,1852,1852,1852,0
|
|
20231124,154000,78584368,1852,1852,1852,1852,0
|
|
20231124,153900,78584368,1852,1852,1852,1852,0
|
|
20231124,153800,78584368,1852,1852,1852,1852,0
|
|
20231124,153700,78584368,1852,1852,1852,1852,0
|
|
20231124,153600,78584368,1852,1852,1852,1852,0
|
|
20231124,153500,78584368,1852,1852,1852,1852,0
|
|
20231124,153400,78584368,1852,1852,1852,1852,0
|
|
20231124,153300,78584368,1852,1852,1852,1852,0
|
|
20231124,153200,78584368,1852,1852,1852,1852,0
|
|
20231124,153100,78584368,1852,1852,1852,1852,0
|
|
20231124,153000,78584368,1852,1852,1852,1852,1368
|
|
20231124,152900,77317600,1852,1852,1852,1852,0
|
|
20231124,152800,77317600,1852,1852,1852,1852,0
|
|
20231124,152700,77317600,1852,1852,1852,1852,0
|
|
20231124,152600,77317600,1852,1852,1852,1852,0
|
|
20231124,152500,77317600,1852,1852,1852,1852,0
|
|
20231124,152400,77317600,1852,1852,1852,1852,0
|
|
20231124,152300,77317600,1852,1852,1852,1852,0
|
|
20231124,152200,77317600,1852,1852,1852,1852,0
|
|
20231124,152100,77317600,1852,1852,1852,1852,0
|
|
20231124,152000,77317600,1852,1852,1852,1852,0
|
|
20231124,151900,77317600,1852,1852,1852,1852,3
|
|
20231124,151800,77312044,1852,1852,1852,1852,0
|
|
20231124,151700,77312044,1852,1852,1852,1852,4
|
|
20231124,151600,77304636,1852,1852,1852,1852,0
|
|
20231124,151500,77304636,1852,1852,1852,1852,0
|
|
20231124,151400,77304636,1852,1852,1852,1852,0
|
|
20231124,151300,77304636,1852,1852,1852,1852,7
|
|
20231124,151200,77291672,1852,1852,1852,1852,1
|
|
20231124,151100,77289820,1851,1851,1851,1851,0
|
|
20231124,151000,77289820,1851,1851,1851,1851,0
|
|
20231124,150900,77289820,1851,1851,1851,1851,0
|
|
20231124,150800,77289820,1851,1851,1851,1851,0
|
|
20231124,150700,77289820,1851,1851,1851,1851,0
|
|
20231124,150600,77289820,1851,1851,1851,1851,0
|
|
20231124,150500,77289820,1851,1851,1851,1851,0
|
|
20231124,150400,77289820,1851,1851,1851,1851,0
|
|
20231124,150300,77289820,1851,1851,1851,1851,0
|
|
20231124,150200,77289820,1851,1851,1851,1851,0
|
|
20231124,150100,77289820,1851,1851,1851,1851,26
|
|
20231124,150000,77241694,1851,1851,1851,1851,0
|
|
20231124,145900,77241694,1851,1851,1851,1851,0
|
|
20231124,145800,77241694,1851,1851,1851,1851,0
|
|
20231124,145700,77241694,1851,1848,1851,1839,10002
|
|
20231124,145600,58819087,1852,1852,1852,1852,1
|
|
20231124,145500,58817235,1852,1852,1852,1852,0
|
|
20231124,145400,58817235,1852,1852,1852,1852,10
|
|
20231124,145300,58798715,1849,1849,1849,1849,0
|
|
20231124,145200,58798715,1849,1849,1849,1849,0
|
|
20231124,145100,58798715,1849,1849,1849,1849,0
|
|
20231124,145000,58798715,1849,1849,1849,1849,0
|
|
20231124,144900,58798715,1849,1849,1849,1849,0
|
|
20231124,144800,58798715,1849,1849,1849,1849,0
|
|
20231124,144700,58798715,1849,1851,1851,1849,1540
|
|
20231124,144600,55950292,1854,1854,1854,1854,0
|
|
20231124,144500,55950292,1854,1854,1854,1854,0
|
|
20231124,144400,55950292,1854,1854,1854,1854,0
|
|
20231124,144300,55950292,1854,1854,1854,1854,0
|
|
20231124,144200,55950292,1854,1855,1855,1854,71
|
|
20231124,144100,55818605,1855,1855,1855,1855,0
|
|
20231124,144000,55818605,1855,1855,1855,1855,0
|
|
20231124,143900,55818605,1855,1855,1855,1855,0
|
|
20231124,143800,55818605,1855,1855,1855,1855,0
|
|
20231124,143700,55818605,1855,1855,1855,1855,0
|
|
20231124,143600,55818605,1855,1855,1855,1855,0
|
|
20231124,143500,55818605,1855,1855,1855,1855,0
|
|
20231124,143400,55818605,1855,1855,1855,1855,1
|
|
20231124,143300,55816750,1855,1855,1855,1855,0
|
|
20231124,143200,55816750,1855,1855,1855,1855,0
|
|
20231124,143100,55816750,1855,1855,1855,1855,0
|
|
20231124,143000,55816750,1855,1855,1855,1855,0
|
|
20231124,142900,55816750,1855,1855,1855,1855,0
|
|
20231124,142800,55816750,1855,1855,1855,1855,0
|
|
20231124,142700,55816750,1855,1855,1855,1855,0
|
|
20231124,142600,55816750,1855,1855,1855,1855,17
|
|
20231124,142500,55785215,1855,1855,1855,1855,0
|
|
20231124,142400,55785215,1855,1855,1855,1855,0
|
|
20231124,142300,55785215,1855,1855,1855,1855,0
|
|
20231124,142200,55785215,1855,1855,1855,1855,0
|
|
20231124,142100,55785215,1855,1855,1855,1855,0
|
|
20231124,142000,55785215,1855,1855,1855,1855,0
|
|
20231124,141900,55785215,1855,1855,1855,1855,0
|
|
20231124,141800,55785215,1855,1855,1855,1855,0
|
|
20231124,141700,55785215,1855,1855,1855,1855,3
|
|
20231124,141600,55779650,1855,1855,1855,1855,0
|
|
20231124,141500,55779650,1855,1855,1855,1855,4
|
|
20231124,141400,55772230,1855,1855,1855,1855,0
|
|
20231124,141300,55772230,1855,1855,1855,1855,0
|
|
20231124,141200,55772230,1855,1855,1855,1855,0
|
|
20231124,141100,55772230,1855,1855,1855,1855,0
|
|
20231124,141000,55772230,1855,1855,1855,1855,0
|
|
20231124,140900,55772230,1855,1855,1855,1855,0
|
|
20231124,140800,55772230,1855,1855,1855,1855,1
|
|
20231124,140700,55770375,1851,1851,1851,1851,0
|
|
20231124,140600,55770375,1851,1852,1852,1851,1000
|
|
20231124,140500,53919145,1856,1856,1856,1856,0
|
|
20231124,140400,53919145,1856,1856,1856,1856,1
|
|
20231124,140300,53917289,1856,1856,1856,1856,0
|
|
20231124,140200,53917289,1856,1856,1856,1856,0
|
|
20231124,140100,53917289,1856,1856,1856,1856,0
|
|
20231124,140000,53917289,1856,1856,1856,1856,0
|
|
20231124,135900,53917289,1856,1856,1856,1856,0
|
|
20231124,135800,53917289,1856,1856,1856,1856,0
|
|
20231124,135700,53917289,1856,1856,1856,1856,0
|
|
20231124,135600,53917289,1856,1856,1856,1856,17
|
|
20231124,135500,53885737,1856,1856,1856,1856,0
|
|
20231124,135400,53885737,1856,1856,1856,1856,0
|
|
20231124,135300,53885737,1856,1856,1856,1856,100
|
|
20231124,135200,53700137,1856,1856,1856,1856,500
|
|
20231124,135100,52772137,1856,1856,1856,1856,0
|
|
20231124,135000,52772137,1856,1856,1856,1856,0
|
|
20231124,134900,52772137,1856,1856,1856,1856,2
|
|
20231124,134800,52768425,1854,1854,1854,1854,0
|
|
20231124,134700,52768425,1854,1854,1854,1854,597
|
|
20231124,134600,51661587,1855,1855,1855,1855,30
|
|
20231124,134500,51605937,1855,1854,1855,1854,1308
|
|
20231124,134400,49180165,1853,1853,1853,1853,0
|
|
20231124,134300,49180165,1853,1853,1853,1853,0
|
|
20231124,134200,49180165,1853,1853,1853,1853,0
|
|
20231124,134100,49180165,1853,1853,1853,1853,0
|
|
20231124,134000,49180165,1853,1852,1853,1852,214
|
|
20231124,133900,48783737,1852,1852,1852,1852,18
|
|
20231124,133800,48750401,1851,1851,1851,1851,0
|
|
20231124,133700,48750401,1851,1851,1851,1851,0
|
|
20231124,133600,48750401,1851,1851,1851,1851,0
|
|
20231124,133500,48750401,1851,1851,1851,1851,0
|
|
20231124,133400,48750401,1851,1851,1851,1851,0
|
|
20231124,133300,48750401,1851,1851,1851,1851,1
|
|
20231124,133200,48748550,1850,1850,1850,1850,0
|
|
20231124,133100,48748550,1850,1850,1850,1850,0
|
|
20231124,133000,48748550,1850,1850,1850,1850,0
|
|
20231124,132900,48748550,1850,1850,1850,1850,981
|
|
20231124,132800,46933700,1850,1850,1850,1850,0
|
|
20231124,132700,46933700,1850,1850,1850,1850,0
|
|
20231124,132600,46933700,1850,1850,1850,1850,0
|
|
20231124,132500,46933700,1850,1850,1850,1850,0
|
|
20231124,132400,46933700,1850,1850,1850,1850,0
|
|
20231124,132300,46933700,1850,1850,1850,1850,0
|
|
20231124,132200,46933700,1850,1850,1850,1850,19
|
|
20231124,132100,46898550,1850,1850,1850,1850,0
|
|
20231124,132000,46898550,1850,1850,1850,1850,0
|
|
20231124,131900,46898550,1850,1850,1850,1850,100
|
|
20231124,131800,46713550,1850,1850,1850,1850,0
|
|
20231124,131700,46713550,1850,1850,1850,1850,0
|
|
20231124,131600,46713550,1850,1850,1850,1850,0
|
|
20231124,131500,46713550,1850,1850,1850,1850,332
|
|
20231124,131400,46099350,1849,1849,1849,1849,0
|
|
20231124,131300,46099350,1849,1849,1849,1849,0
|
|
20231124,131200,46099350,1849,1849,1849,1849,0
|
|
20231124,131100,46099350,1849,1849,1849,1849,4070
|
|
20231124,131000,38573920,1849,1849,1849,1849,0
|
|
20231124,130900,38573920,1849,1849,1849,1849,0
|
|
20231124,130800,38573920,1849,1849,1849,1849,0
|
|
20231124,130700,38573920,1849,1849,1849,1849,0
|
|
20231124,130600,38573920,1849,1849,1849,1849,0
|
|
20231124,130500,38573920,1849,1849,1849,1849,799
|
|
20231124,130400,37096569,1849,1849,1849,1849,0
|
|
20231124,130300,37096569,1849,1849,1849,1849,0
|
|
20231124,130200,37096569,1849,1849,1849,1849,0
|
|
20231124,130100,37096569,1849,1849,1849,1849,0
|
|
20231124,130000,37096569,1849,1849,1849,1849,0
|
|
20231124,125900,37096569,1849,1845,1849,1844,201
|
|
20231124,125800,36725813,1849,1849,1849,1849,0
|
|
20231124,125700,36725813,1849,1849,1849,1849,0
|
|
20231124,125600,36725813,1849,1849,1849,1849,0
|
|
20231124,125500,36725813,1849,1849,1849,1849,0
|
|
20231124,125400,36725813,1849,1849,1849,1849,0
|
|
20231124,125300,36725813,1849,1849,1849,1849,0
|
|
20231124,125200,36725813,1849,1849,1849,1849,0
|
|
20231124,125100,36725813,1849,1845,1849,1845,717
|
|
20231124,125000,35402880,1849,1849,1849,1849,0
|
|
20231124,124900,35402880,1849,1849,1849,1849,0
|
|
20231124,124800,35402880,1849,1849,1849,1849,0
|
|
20231124,124700,35402880,1849,1849,1849,1849,0
|
|
20231124,124600,35402880,1849,1848,1849,1848,65
|
|
20231124,124500,35282752,1848,1848,1848,1848,0
|
|
20231124,124400,35282752,1848,1848,1848,1848,1
|
|
20231124,124300,35280904,1848,1848,1848,1848,0
|
|
20231124,124200,35280904,1848,1848,1848,1848,0
|
|
20231124,124100,35280904,1848,1848,1848,1848,0
|
|
20231124,124000,35280904,1848,1848,1848,1848,0
|
|
20231124,123900,35280904,1848,1848,1848,1848,0
|
|
20231124,123800,35280904,1848,1848,1848,1848,0
|
|
20231124,123700,35280904,1848,1848,1848,1848,0
|
|
20231124,123600,35280904,1848,1848,1848,1848,0
|
|
20231124,123500,35280904,1848,1848,1848,1848,0
|
|
20231124,123400,35280904,1848,1848,1848,1848,0
|
|
20231124,123300,35280904,1848,1848,1848,1848,0
|
|
20231124,123200,35280904,1848,1848,1848,1848,0
|
|
20231124,123100,35280904,1848,1848,1848,1848,1
|
|
20231124,123000,35279056,1845,1845,1845,1845,0
|
|
20231124,122900,35279056,1845,1845,1845,1845,0
|
|
20231124,122800,35279056,1845,1846,1846,1845,1000
|
|
20231124,122700,33433593,1849,1849,1849,1849,0
|
|
20231124,122600,33433593,1849,1849,1849,1849,0
|
|
20231124,122500,33433593,1849,1849,1849,1849,0
|
|
20231124,122400,33433593,1849,1849,1849,1849,0
|
|
20231124,122300,33433593,1849,1849,1849,1849,0
|
|
20231124,122200,33433593,1849,1849,1849,1849,0
|
|
20231124,122100,33433593,1849,1849,1849,1849,0
|
|
20231124,122000,33433593,1849,1849,1849,1849,0
|
|
20231124,121900,33433593,1849,1849,1849,1849,0
|
|
20231124,121800,33433593,1849,1849,1849,1849,0
|
|
20231124,121700,33433593,1849,1849,1849,1849,0
|
|
20231124,121600,33433593,1849,1849,1849,1849,0
|
|
20231124,121500,33433593,1849,1849,1849,1849,0
|
|
20231124,121400,33433593,1849,1849,1849,1849,0
|
|
20231124,121300,33433593,1849,1849,1849,1849,0
|
|
20231124,121200,33433593,1849,1849,1849,1849,0
|
|
20231124,121100,33433593,1849,1849,1849,1849,0
|
|
20231124,121000,33433593,1849,1849,1849,1849,0
|
|
20231124,120900,33433593,1849,1849,1849,1849,0
|
|
20231124,120800,33433593,1849,1849,1849,1849,0
|
|
20231124,120700,33433593,1849,1849,1849,1849,0
|
|
20231124,120600,33433593,1849,1849,1849,1849,0
|
|
20231124,120500,33433593,1849,1849,1849,1849,0
|
|
20231124,120400,33433593,1849,1849,1849,1849,1
|
|
20231124,120300,33431744,1849,1849,1849,1849,1
|
|
20231124,120200,33429895,1849,1849,1849,1849,0
|
|
20231124,120100,33429895,1849,1849,1849,1849,0
|
|
20231124,120000,33429895,1849,1849,1849,1849,0
|
|
20231124,115900,33429895,1849,1849,1849,1849,0
|
|
20231124,115800,33429895,1849,1849,1849,1849,0
|
|
20231124,115700,33429895,1849,1849,1849,1849,0
|
|
20231124,115600,33429895,1849,1849,1849,1849,1
|
|
20231124,115500,33428046,1847,1847,1847,1847,77
|
|
20231124,115400,33285827,1845,1845,1845,1845,0
|
|
20231124,115300,33285827,1845,1845,1845,1845,0
|
|
20231124,115200,33285827,1845,1845,1845,1845,0
|
|
20231124,115100,33285827,1845,1845,1845,1845,0
|
|
20231124,115000,33285827,1845,1845,1845,1845,0
|
|
20231124,114900,33285827,1845,1845,1845,1845,0
|
|
20231124,114800,33285827,1845,1845,1845,1845,0
|
|
20231124,114700,33285827,1845,1845,1845,1845,0
|
|
20231124,114600,33285827,1845,1845,1845,1845,0
|
|
20231124,114500,33285827,1845,1845,1845,1845,0
|
|
20231124,114400,33285827,1845,1845,1845,1845,0
|
|
20231124,114300,33285827,1845,1845,1845,1845,0
|
|
20231124,114200,33285827,1845,1845,1845,1845,0
|
|
20231124,114100,33285827,1845,1845,1845,1845,79
|
|
20231124,114000,33140072,1845,1844,1845,1844,841
|
|
20231124,113900,31588771,1845,1845,1845,1845,0
|
|
20231124,113800,31588771,1845,1845,1845,1845,0
|
|
20231124,113700,31588771,1845,1845,1845,1845,10
|
|
20231124,113600,31570321,1839,1839,1839,1839,0
|
|
20231124,113500,31570321,1839,1839,1839,1839,0
|
|
20231124,113400,31570321,1839,1839,1839,1839,0
|
|
20231124,113300,31570321,1839,1839,1839,1839,0
|
|
20231124,113200,31570321,1839,1839,1839,1839,0
|
|
20231124,113100,31570321,1839,1839,1839,1839,0
|
|
20231124,113000,31570321,1839,1839,1839,1839,598
|
|
20231124,112900,30470599,1844,1844,1844,1844,0
|
|
20231124,112800,30470599,1844,1844,1844,1844,1
|
|
20231124,112700,30468755,1844,1844,1844,1844,0
|
|
20231124,112600,30468755,1844,1844,1844,1844,0
|
|
20231124,112500,30468755,1844,1844,1844,1844,0
|
|
20231124,112400,30468755,1844,1844,1844,1844,0
|
|
20231124,112300,30468755,1844,1844,1844,1844,0
|
|
20231124,112200,30468755,1844,1844,1844,1844,1
|
|
20231124,112100,30466911,1844,1844,1844,1844,0
|
|
20231124,112000,30466911,1844,1844,1844,1844,0
|
|
20231124,111900,30466911,1844,1844,1844,1844,0
|
|
20231124,111800,30466911,1844,1844,1844,1844,0
|
|
20231124,111700,30466911,1844,1844,1844,1844,0
|
|
20231124,111600,30466911,1844,1844,1844,1844,0
|
|
20231124,111500,30466911,1844,1844,1844,1844,0
|
|
20231124,111400,30466911,1844,1844,1844,1844,0
|
|
20231124,111300,30466911,1844,1844,1844,1844,1
|
|
20231124,111200,30465067,1838,1838,1838,1838,0
|
|
20231124,111100,30465067,1838,1838,1838,1838,0
|
|
20231124,111000,30465067,1838,1838,1838,1838,0
|
|
20231124,110900,30465067,1838,1838,1838,1838,0
|
|
20231124,110800,30465067,1838,1840,1840,1838,295
|
|
20231124,110700,29922855,1838,1838,1838,1838,0
|
|
20231124,110600,29922855,1838,1838,1838,1838,0
|
|
20231124,110500,29922855,1838,1838,1838,1838,0
|
|
20231124,110400,29922855,1838,1838,1838,1838,0
|
|
20231124,110300,29922855,1838,1838,1838,1838,0
|
|
20231124,110200,29922855,1838,1838,1838,1838,0
|
|
20231124,110100,29922855,1838,1840,1840,1838,200
|
|
20231124,110000,29555231,1847,1847,1847,1847,0
|
|
20231124,105900,29555231,1847,1847,1847,1847,0
|
|
20231124,105800,29555231,1847,1847,1847,1847,0
|
|
20231124,105700,29555231,1847,1847,1847,1847,0
|
|
20231124,105600,29555231,1847,1847,1847,1847,0
|
|
20231124,105500,29555231,1847,1847,1847,1847,0
|
|
20231124,105400,29555231,1847,1847,1847,1847,0
|
|
20231124,105300,29555231,1847,1847,1847,1847,1
|
|
20231124,105200,29553384,1839,1842,1842,1839,592
|
|
20231124,105100,28464693,1842,1842,1842,1842,7
|
|
20231124,105000,28451799,1842,1841,1842,1841,57
|
|
20231124,104900,28346806,1841,1841,1841,1841,7
|
|
20231124,104800,28333919,1838,1841,1841,1838,1006
|
|
20231124,104700,26484873,1838,1839,1839,1838,1000
|
|
20231124,104600,24646863,1838,1838,1838,1838,1345
|
|
20231124,104500,22174753,1841,1841,1841,1841,0
|
|
20231124,104400,22174753,1841,1841,1841,1841,0
|
|
20231124,104300,22174753,1841,1841,1841,1841,0
|
|
20231124,104200,22174753,1841,1841,1841,1841,0
|
|
20231124,104100,22174753,1841,1841,1841,1841,0
|
|
20231124,104000,22174753,1841,1841,1841,1841,6
|
|
20231124,103900,22163707,1838,1839,1839,1838,400
|
|
20231124,103800,21428497,1842,1842,1842,1842,0
|
|
20231124,103700,21428497,1842,1842,1842,1842,0
|
|
20231124,103600,21428497,1842,1842,1842,1842,0
|
|
20231124,103500,21428497,1842,1842,1842,1842,0
|
|
20231124,103400,21428497,1842,1842,1842,1842,0
|
|
20231124,103300,21428497,1842,1842,1842,1842,1
|
|
20231124,103200,21426655,1838,1838,1838,1838,0
|
|
20231124,103100,21426655,1838,1839,1839,1838,194
|
|
20231124,103000,21069932,1840,1843,1843,1840,2862
|
|
20231124,102900,15803849,1846,1846,1846,1846,0
|
|
20231124,102800,15803849,1846,1846,1846,1846,0
|
|
20231124,102700,15803849,1846,1841,1846,1840,2788
|
|
20231124,102600,10673884,1844,1844,1844,1844,1
|
|
20231124,102500,10672040,1841,1841,1841,1841,0
|
|
20231124,102400,10672040,1841,1841,1841,1841,0
|
|
20231124,102300,10672040,1841,1841,1841,1841,1
|
|
20231124,102200,10670199,1850,1850,1850,1850,0
|
|
20231124,102100,10670199,1850,1850,1850,1850,0
|
|
20231124,102000,10670199,1850,1850,1850,1850,0
|
|
20231124,101900,10670199,1850,1844,1850,1844,2
|
|
20231124,101800,10666505,1850,1850,1850,1850,0
|
|
20231124,101700,10666505,1850,1850,1850,1850,0
|
|
20231124,101600,10666505,1850,1844,1850,1844,3
|
|
20231124,101500,10660961,1843,1843,1850,1843,9
|
|
20231124,101400,10644346,1843,1843,1843,1843,1
|
|
20231124,101300,10642503,1843,1843,1843,1843,0
|
|
20231124,101200,10642503,1843,1843,1843,1843,0
|
|
20231124,101100,10642503,1843,1843,1843,1843,0
|
|
20231124,101000,10642503,1843,1843,1843,1843,0
|
|
20231124,100900,10642503,1843,1843,1843,1843,1
|
|
20231124,100800,10640660,1843,1843,1850,1843,3
|
|
20231124,100700,10635124,1841,1845,1845,1841,100
|
|
20231124,100600,10450995,1850,1850,1850,1850,0
|
|
20231124,100500,10450995,1850,1850,1850,1850,0
|
|
20231124,100400,10450995,1850,1850,1850,1850,0
|
|
20231124,100300,10450995,1850,1850,1850,1850,0
|
|
20231124,100200,10450995,1850,1850,1850,1850,0
|
|
20231124,100100,10450995,1850,1850,1850,1850,1
|
|
20231124,100000,10449145,1845,1845,1845,1845,0
|
|
20231124,095900,10449145,1845,1845,1845,1845,3
|
|
20231124,095800,10443610,1845,1845,1845,1845,0
|
|
20231124,095700,10443610,1845,1845,1845,1845,0
|
|
20231124,095600,10443610,1845,1845,1845,1845,5
|
|
20231124,095500,10434385,1845,1845,1845,1845,0
|
|
20231124,095400,10434385,1845,1845,1845,1845,0
|
|
20231124,095300,10434385,1845,1845,1845,1845,0
|
|
20231124,095200,10434385,1845,1845,1845,1845,0
|
|
20231124,095100,10434385,1845,1845,1845,1845,1
|
|
20231124,095000,10432540,1845,1845,1845,1845,1
|
|
20231124,094900,10430695,1847,1847,1847,1847,1147
|
|
20231124,094800,8312186,1844,1844,1844,1844,503
|
|
20231124,094700,7384654,1850,1841,1850,1841,28
|
|
20231124,094600,7332989,1840,1840,1840,1840,7
|
|
20231124,094500,7320109,1840,1842,1842,1840,207
|
|
20231124,094400,6939205,1845,1845,1845,1845,0
|
|
20231124,094300,6939205,1845,1845,1845,1845,0
|
|
20231124,094200,6939205,1845,1845,1845,1845,0
|
|
20231124,094100,6939205,1845,1845,1845,1845,0
|
|
20231124,094000,6939205,1845,1845,1845,1845,0
|
|
20231124,093900,6939205,1845,1845,1845,1845,5
|
|
20231124,093800,6929980,1845,1845,1845,1845,4
|
|
20231124,093700,6922600,1850,1850,1850,1850,0
|
|
20231124,093600,6922600,1850,1850,1850,1850,0
|
|
20231124,093500,6922600,1850,1850,1850,1850,20
|
|
20231124,093400,6885600,1850,1850,1850,1850,0
|
|
20231124,093300,6885600,1850,1850,1850,1850,0
|
|
20231124,093200,6885600,1850,1850,1850,1850,0
|
|
20231124,093100,6885600,1850,1850,1850,1850,0
|
|
20231124,093000,6885600,1850,1850,1850,1850,0
|
|
20231124,092900,6885600,1850,1850,1850,1850,0
|
|
20231124,092800,6885600,1850,1850,1850,1850,21
|
|
20231124,092700,6846750,1853,1853,1853,1853,0
|
|
20231124,092600,6846750,1853,1853,1853,1853,0
|
|
20231124,092500,6846750,1853,1853,1853,1853,1
|
|
20231124,092400,6844897,1853,1853,1853,1853,1
|
|
20231124,092300,6843044,1855,1855,1855,1855,0
|
|
20231124,092200,6843044,1855,1855,1855,1855,0
|
|
20231124,092100,6843044,1855,1855,1855,1855,0
|
|
20231124,092000,6843044,1855,1855,1855,1855,0
|
|
20231124,091900,6843044,1855,1850,1855,1850,800
|
|
20231124,091800,5362253,1854,1854,1854,1854,0
|
|
20231124,091700,5362253,1854,1854,1854,1854,0
|
|
20231124,091600,5362253,1854,1851,1854,1851,80
|
|
20231124,091500,5214036,1852,1851,1852,1850,122
|
|
20231124,091400,4988190,1850,1849,1850,1849,700
|
|
20231124,091300,3693216,1851,1851,1851,1851,0
|
|
20231124,091200,3693216,1851,1850,1851,1850,300
|
|
20231124,091100,3137976,1850,1848,1850,1848,700
|
|
20231124,091000,1843429,1849,1838,1849,1838,398
|
|
20231124,090900,1110006,1838,1838,1838,1838,11
|
|
20231124,090800,1089788,1838,1835,1838,1835,9
|
|
20231124,090700,1073249,1834,1834,1834,1834,0
|
|
20231124,090600,1073249,1834,1834,1834,1834,0
|
|
20231124,090500,1073249,1834,1834,1834,1834,1
|
|
20231124,090400,1071415,1834,1834,1834,1834,5
|
|
20231124,090300,1062245,1837,1837,1837,1837,119
|
|
20231124,090200,843642,1838,1838,1838,1838,203
|
|
20231124,090100,470528,1838,1838,1838,1838,0
|
|
20231124,090000,470528,1838,1838,1838,1838,256
|