573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,183000,137074260,1860,1860,1860,1860,446
|
|
20231127,182900,137074260,1860,1860,1860,1860,0
|
|
20231127,182800,137074260,1860,1860,1860,1860,0
|
|
20231127,182700,137074260,1860,1860,1860,1860,0
|
|
20231127,182600,137074260,1860,1860,1860,1860,0
|
|
20231127,182500,137074260,1860,1860,1860,1860,0
|
|
20231127,182400,137074260,1860,1860,1860,1860,0
|
|
20231127,182300,137074260,1860,1860,1860,1860,0
|
|
20231127,182200,137074260,1860,1860,1860,1860,0
|
|
20231127,182100,137074260,1860,1860,1860,1860,0
|
|
20231127,182000,137074260,1860,1860,1860,1860,0
|
|
20231127,181900,137074260,1860,1860,1860,1860,0
|
|
20231127,181800,137074260,1860,1860,1860,1860,0
|
|
20231127,181700,137074260,1860,1860,1860,1860,0
|
|
20231127,181600,137074260,1860,1860,1860,1860,0
|
|
20231127,181500,137074260,1860,1860,1860,1860,0
|
|
20231127,181400,137074260,1860,1860,1860,1860,0
|
|
20231127,181300,137074260,1860,1860,1860,1860,0
|
|
20231127,181200,137074260,1860,1860,1860,1860,0
|
|
20231127,181100,137074260,1860,1860,1860,1860,0
|
|
20231127,181000,137074260,1860,1860,1860,1860,0
|
|
20231127,180900,137074260,1860,1860,1860,1860,0
|
|
20231127,180800,137074260,1860,1860,1860,1860,0
|
|
20231127,180700,137074260,1860,1860,1860,1860,0
|
|
20231127,180600,137074260,1860,1860,1860,1860,0
|
|
20231127,180500,137074260,1860,1860,1860,1860,0
|
|
20231127,180400,137074260,1860,1860,1860,1860,0
|
|
20231127,180300,137074260,1860,1860,1860,1860,0
|
|
20231127,180200,137074260,1860,1860,1860,1860,0
|
|
20231127,180100,137074260,1860,1860,1860,1860,0
|
|
20231127,180000,137074260,1860,1860,1860,1860,446
|
|
20231127,175900,137074260,1860,1860,1860,1860,0
|
|
20231127,175800,137074260,1860,1860,1860,1860,0
|
|
20231127,175700,137074260,1860,1860,1860,1860,0
|
|
20231127,175600,137074260,1860,1860,1860,1860,0
|
|
20231127,175500,137074260,1860,1860,1860,1860,0
|
|
20231127,175400,137074260,1860,1860,1860,1860,0
|
|
20231127,175300,137074260,1860,1860,1860,1860,0
|
|
20231127,175200,137074260,1860,1860,1860,1860,0
|
|
20231127,175100,137074260,1860,1860,1860,1860,0
|
|
20231127,175000,137074260,1860,1860,1860,1860,0
|
|
20231127,174900,137074260,1860,1860,1860,1860,0
|
|
20231127,174800,137074260,1860,1860,1860,1860,0
|
|
20231127,174700,137074260,1860,1860,1860,1860,0
|
|
20231127,174600,137074260,1860,1860,1860,1860,0
|
|
20231127,174500,137074260,1860,1860,1860,1860,0
|
|
20231127,174400,137074260,1860,1860,1860,1860,0
|
|
20231127,174300,137074260,1860,1860,1860,1860,0
|
|
20231127,174200,137074260,1860,1860,1860,1860,0
|
|
20231127,174100,137074260,1860,1860,1860,1860,0
|
|
20231127,174000,137074260,1860,1860,1860,1860,0
|
|
20231127,173900,137074260,1860,1860,1860,1860,0
|
|
20231127,173800,137074260,1860,1860,1860,1860,0
|
|
20231127,173700,137074260,1860,1860,1860,1860,0
|
|
20231127,173600,137074260,1860,1860,1860,1860,0
|
|
20231127,173500,137074260,1860,1860,1860,1860,0
|
|
20231127,173400,137074260,1860,1860,1860,1860,0
|
|
20231127,173300,137074260,1860,1860,1860,1860,0
|
|
20231127,173200,137074260,1860,1860,1860,1860,0
|
|
20231127,173100,137074260,1860,1860,1860,1860,0
|
|
20231127,173000,137074260,1860,1860,1860,1860,446
|
|
20231127,172900,137074260,1860,1860,1860,1860,0
|
|
20231127,172800,137074260,1860,1860,1860,1860,0
|
|
20231127,172700,137074260,1860,1860,1860,1860,0
|
|
20231127,172600,137074260,1860,1860,1860,1860,0
|
|
20231127,172500,137074260,1860,1860,1860,1860,0
|
|
20231127,172400,137074260,1860,1860,1860,1860,0
|
|
20231127,172300,137074260,1860,1860,1860,1860,0
|
|
20231127,172200,137074260,1860,1860,1860,1860,0
|
|
20231127,172100,137074260,1860,1860,1860,1860,0
|
|
20231127,172000,137074260,1860,1860,1860,1860,0
|
|
20231127,171900,137074260,1860,1860,1860,1860,0
|
|
20231127,171800,137074260,1860,1860,1860,1860,0
|
|
20231127,171700,137074260,1860,1860,1860,1860,0
|
|
20231127,171600,137074260,1860,1860,1860,1860,0
|
|
20231127,171500,137074260,1860,1860,1860,1860,0
|
|
20231127,171400,137074260,1860,1860,1860,1860,0
|
|
20231127,171300,137074260,1860,1860,1860,1860,0
|
|
20231127,171200,137074260,1860,1860,1860,1860,0
|
|
20231127,171100,137074260,1860,1860,1860,1860,0
|
|
20231127,171000,137074260,1860,1860,1860,1860,0
|
|
20231127,170900,137074260,1860,1860,1860,1860,0
|
|
20231127,170800,137074260,1860,1860,1860,1860,0
|
|
20231127,170700,137074260,1860,1860,1860,1860,0
|
|
20231127,170600,137074260,1860,1860,1860,1860,0
|
|
20231127,170500,137074260,1860,1860,1860,1860,0
|
|
20231127,170400,137074260,1860,1860,1860,1860,0
|
|
20231127,170300,137074260,1860,1860,1860,1860,0
|
|
20231127,170200,137074260,1860,1860,1860,1860,0
|
|
20231127,170100,137074260,1860,1860,1860,1860,0
|
|
20231127,170000,137074260,1860,1860,1860,1860,446
|
|
20231127,165900,137074260,1860,1860,1860,1860,0
|
|
20231127,165800,137074260,1860,1860,1860,1860,0
|
|
20231127,165700,137074260,1860,1860,1860,1860,0
|
|
20231127,165600,137074260,1860,1860,1860,1860,0
|
|
20231127,165500,137074260,1860,1860,1860,1860,0
|
|
20231127,165400,137074260,1860,1860,1860,1860,0
|
|
20231127,165300,137074260,1860,1860,1860,1860,0
|
|
20231127,165200,137074260,1860,1860,1860,1860,0
|
|
20231127,165100,137074260,1860,1860,1860,1860,0
|
|
20231127,165000,137074260,1860,1860,1860,1860,0
|
|
20231127,164900,137074260,1860,1860,1860,1860,0
|
|
20231127,164800,137074260,1860,1860,1860,1860,0
|
|
20231127,164700,137074260,1860,1860,1860,1860,0
|
|
20231127,164600,137074260,1860,1860,1860,1860,0
|
|
20231127,164500,137074260,1860,1860,1860,1860,0
|
|
20231127,164400,137074260,1860,1860,1860,1860,0
|
|
20231127,164300,137074260,1860,1860,1860,1860,0
|
|
20231127,164200,137074260,1860,1860,1860,1860,0
|
|
20231127,164100,137074260,1860,1860,1860,1860,0
|
|
20231127,164000,137074260,1860,1860,1860,1860,0
|
|
20231127,163900,137074260,1860,1860,1860,1860,0
|
|
20231127,163800,137074260,1860,1860,1860,1860,0
|
|
20231127,163700,137074260,1860,1860,1860,1860,0
|
|
20231127,163600,137074260,1860,1860,1860,1860,0
|
|
20231127,163500,137074260,1860,1860,1860,1860,0
|
|
20231127,163400,137074260,1860,1860,1860,1860,0
|
|
20231127,163300,137074260,1860,1860,1860,1860,0
|
|
20231127,163200,137074260,1860,1860,1860,1860,0
|
|
20231127,163100,137074260,1860,1860,1860,1860,0
|
|
20231127,163000,137074260,1860,1860,1860,1860,446
|
|
20231127,162900,137074260,1860,1860,1860,1860,0
|
|
20231127,162800,137074260,1860,1860,1860,1860,0
|
|
20231127,162700,137074260,1860,1860,1860,1860,0
|
|
20231127,162600,137074260,1860,1860,1860,1860,0
|
|
20231127,162500,137074260,1860,1860,1860,1860,0
|
|
20231127,162400,137074260,1860,1860,1860,1860,0
|
|
20231127,162300,137074260,1860,1860,1860,1860,0
|
|
20231127,162200,137074260,1860,1860,1860,1860,0
|
|
20231127,162100,137074260,1860,1860,1860,1860,0
|
|
20231127,162000,137074260,1860,1860,1860,1860,0
|
|
20231127,161900,137074260,1860,1860,1860,1860,0
|
|
20231127,161800,137074260,1860,1860,1860,1860,0
|
|
20231127,161700,137074260,1860,1860,1860,1860,0
|
|
20231127,161600,137074260,1860,1860,1860,1860,0
|
|
20231127,161500,137074260,1860,1860,1860,1860,0
|
|
20231127,161400,137074260,1860,1860,1860,1860,0
|
|
20231127,161300,137074260,1860,1860,1860,1860,0
|
|
20231127,161200,137074260,1860,1860,1860,1860,0
|
|
20231127,161100,137074260,1860,1860,1860,1860,0
|
|
20231127,161000,137074260,1860,1860,1860,1860,0
|
|
20231127,160900,137074260,1860,1860,1860,1860,0
|
|
20231127,160800,137074260,1860,1860,1860,1860,0
|
|
20231127,160700,137074260,1860,1860,1860,1860,0
|
|
20231127,160600,137074260,1860,1860,1860,1860,0
|
|
20231127,160500,137074260,1860,1860,1860,1860,0
|
|
20231127,160400,137074260,1860,1860,1860,1860,0
|
|
20231127,160300,137074260,1860,1860,1860,1860,0
|
|
20231127,160200,137074260,1860,1860,1860,1860,0
|
|
20231127,160100,137074260,1860,1860,1860,1860,0
|
|
20231127,160000,137074260,1860,1860,1860,1860,446
|
|
20231127,155900,137074260,1860,1860,1860,1860,0
|
|
20231127,155800,137074260,1860,1860,1860,1860,0
|
|
20231127,155700,137074260,1860,1860,1860,1860,0
|
|
20231127,155600,137074260,1860,1860,1860,1860,0
|
|
20231127,155500,137074260,1860,1860,1860,1860,0
|
|
20231127,155400,137074260,1860,1860,1860,1860,0
|
|
20231127,155300,137074260,1860,1860,1860,1860,0
|
|
20231127,155200,137074260,1860,1860,1860,1860,0
|
|
20231127,155100,137074260,1860,1860,1860,1860,0
|
|
20231127,155000,137074260,1860,1860,1860,1860,0
|
|
20231127,154900,137074260,1860,1860,1860,1860,0
|
|
20231127,154800,137074260,1860,1860,1860,1860,0
|
|
20231127,154700,137074260,1860,1860,1860,1860,0
|
|
20231127,154600,137074260,1860,1860,1860,1860,0
|
|
20231127,154500,137074260,1860,1860,1860,1860,0
|
|
20231127,154400,137074260,1860,1860,1860,1860,0
|
|
20231127,154300,137074260,1860,1860,1860,1860,0
|
|
20231127,154200,137074260,1860,1860,1860,1860,0
|
|
20231127,154100,137074260,1860,1860,1860,1860,0
|
|
20231127,154000,137074260,1860,1860,1860,1860,0
|
|
20231127,153900,137074260,1860,1860,1860,1860,0
|
|
20231127,153800,137074260,1860,1860,1860,1860,0
|
|
20231127,153700,137074260,1860,1860,1860,1860,0
|
|
20231127,153600,137074260,1860,1860,1860,1860,0
|
|
20231127,153500,137074260,1860,1860,1860,1860,0
|
|
20231127,153400,137074260,1860,1860,1860,1860,0
|
|
20231127,153300,137074260,1860,1860,1860,1860,0
|
|
20231127,153200,137074260,1860,1860,1860,1860,0
|
|
20231127,153100,137074260,1860,1860,1860,1860,0
|
|
20231127,153000,137074260,1860,1860,1860,1860,892
|
|
20231127,152900,136244700,1860,1860,1860,1860,0
|
|
20231127,152800,136244700,1860,1860,1860,1860,0
|
|
20231127,152700,136244700,1860,1860,1860,1860,0
|
|
20231127,152600,136244700,1860,1860,1860,1860,0
|
|
20231127,152500,136244700,1860,1860,1860,1860,0
|
|
20231127,152400,136244700,1860,1860,1860,1860,0
|
|
20231127,152300,136244700,1860,1860,1860,1860,0
|
|
20231127,152200,136244700,1860,1860,1860,1860,0
|
|
20231127,152100,136244700,1860,1860,1860,1860,0
|
|
20231127,152000,136244700,1860,1860,1860,1860,0
|
|
20231127,151900,136244700,1860,1860,1860,1860,3
|
|
20231127,151800,136239120,1855,1855,1856,1855,333
|
|
20231127,151700,135621399,1855,1859,1859,1855,22
|
|
20231127,151600,135580509,1860,1860,1860,1860,0
|
|
20231127,151500,135580509,1860,1860,1860,1860,0
|
|
20231127,151400,135580509,1860,1860,1860,1860,0
|
|
20231127,151300,135580509,1860,1859,1860,1859,330
|
|
20231127,151200,134966997,1860,1855,1860,1855,508
|
|
20231127,151100,134022140,1855,1855,1855,1855,85
|
|
20231127,151000,133864465,1855,1858,1858,1855,411
|
|
20231127,150900,133102050,1860,1860,1860,1860,0
|
|
20231127,150800,133102050,1860,1860,1860,1860,0
|
|
20231127,150700,133102050,1860,1860,1860,1860,0
|
|
20231127,150600,133102050,1860,1860,1860,1860,0
|
|
20231127,150500,133102050,1860,1860,1860,1860,1
|
|
20231127,150400,133100190,1860,1860,1860,1860,0
|
|
20231127,150300,133100190,1860,1860,1860,1860,0
|
|
20231127,150200,133100190,1860,1860,1860,1860,4
|
|
20231127,150100,133092750,1863,1863,1863,1863,0
|
|
20231127,150000,133092750,1863,1863,1863,1863,0
|
|
20231127,145900,133092750,1863,1863,1863,1863,0
|
|
20231127,145800,133092750,1863,1863,1863,1863,0
|
|
20231127,145700,133092750,1863,1863,1863,1863,0
|
|
20231127,145600,133092750,1863,1863,1863,1863,0
|
|
20231127,145500,133092750,1863,1863,1863,1863,0
|
|
20231127,145400,133092750,1863,1863,1863,1863,0
|
|
20231127,145300,133092750,1863,1863,1863,1863,0
|
|
20231127,145200,133092750,1863,1863,1863,1863,0
|
|
20231127,145100,133092750,1863,1863,1863,1863,1
|
|
20231127,145000,133090887,1858,1856,1858,1856,26
|
|
20231127,144900,133042629,1863,1863,1863,1863,0
|
|
20231127,144800,133042629,1863,1863,1863,1863,0
|
|
20231127,144700,133042629,1863,1863,1863,1863,0
|
|
20231127,144600,133042629,1863,1863,1863,1863,111
|
|
20231127,144500,132835836,1857,1859,1859,1857,386
|
|
20231127,144400,132119032,1863,1863,1863,1863,0
|
|
20231127,144300,132119032,1863,1864,1864,1863,983
|
|
20231127,144200,130287693,1870,1870,1870,1870,0
|
|
20231127,144100,130287693,1870,1870,1870,1870,0
|
|
20231127,144000,130287693,1870,1870,1870,1870,0
|
|
20231127,143900,130287693,1870,1870,1870,1870,0
|
|
20231127,143800,130287693,1870,1870,1870,1870,0
|
|
20231127,143700,130287693,1870,1870,1870,1870,0
|
|
20231127,143600,130287693,1870,1870,1870,1870,0
|
|
20231127,143500,130287693,1870,1870,1870,1870,0
|
|
20231127,143400,130287693,1870,1870,1870,1870,0
|
|
20231127,143300,130287693,1870,1870,1870,1870,0
|
|
20231127,143200,130287693,1870,1870,1870,1870,0
|
|
20231127,143100,130287693,1870,1870,1870,1870,0
|
|
20231127,143000,130287693,1870,1870,1870,1870,0
|
|
20231127,142900,130287693,1870,1864,1870,1864,102
|
|
20231127,142800,130097553,1863,1863,1863,1863,0
|
|
20231127,142700,130097553,1863,1866,1866,1863,600
|
|
20231127,142600,128979729,1869,1869,1869,1869,0
|
|
20231127,142500,128979729,1869,1869,1869,1869,0
|
|
20231127,142400,128979729,1869,1869,1869,1869,0
|
|
20231127,142300,128979729,1869,1869,1869,1869,0
|
|
20231127,142200,128979729,1869,1869,1869,1869,1
|
|
20231127,142100,128977860,1872,1872,1872,1872,0
|
|
20231127,142000,128977860,1872,1872,1872,1872,0
|
|
20231127,141900,128977860,1872,1872,1872,1872,0
|
|
20231127,141800,128977860,1872,1872,1872,1872,0
|
|
20231127,141700,128977860,1872,1872,1872,1872,0
|
|
20231127,141600,128977860,1872,1872,1872,1872,0
|
|
20231127,141500,128977860,1872,1872,1872,1872,0
|
|
20231127,141400,128977860,1872,1872,1872,1872,0
|
|
20231127,141300,128977860,1872,1872,1872,1872,0
|
|
20231127,141200,128977860,1872,1872,1872,1872,0
|
|
20231127,141100,128977860,1872,1866,1872,1866,2050
|
|
20231127,141000,125142264,1866,1866,1866,1866,17
|
|
20231127,140900,125110542,1866,1866,1866,1866,0
|
|
20231127,140800,125110542,1866,1866,1866,1866,0
|
|
20231127,140700,125110542,1866,1866,1866,1866,0
|
|
20231127,140600,125110542,1866,1866,1866,1866,0
|
|
20231127,140500,125110542,1866,1866,1866,1866,0
|
|
20231127,140400,125110542,1866,1866,1866,1866,0
|
|
20231127,140300,125110542,1866,1866,1866,1866,0
|
|
20231127,140200,125110542,1866,1866,1866,1866,0
|
|
20231127,140100,125110542,1866,1866,1866,1866,1
|
|
20231127,140000,125108676,1866,1866,1866,1866,0
|
|
20231127,135900,125108676,1866,1866,1866,1866,0
|
|
20231127,135800,125108676,1866,1866,1866,1866,0
|
|
20231127,135700,125108676,1866,1866,1866,1866,1
|
|
20231127,135600,125106810,1866,1869,1869,1866,13
|
|
20231127,135500,125082525,1872,1872,1872,1872,0
|
|
20231127,135400,125082525,1872,1872,1872,1872,0
|
|
20231127,135300,125082525,1872,1872,1872,1872,0
|
|
20231127,135200,125082525,1872,1872,1872,1872,0
|
|
20231127,135100,125082525,1872,1872,1872,1872,0
|
|
20231127,135000,125082525,1872,1872,1872,1872,0
|
|
20231127,134900,125082525,1872,1872,1872,1872,0
|
|
20231127,134800,125082525,1872,1872,1872,1872,0
|
|
20231127,134700,125082525,1872,1872,1872,1872,0
|
|
20231127,134600,125082525,1872,1872,1872,1872,0
|
|
20231127,134500,125082525,1872,1872,1872,1872,0
|
|
20231127,134400,125082525,1872,1869,1872,1869,823
|
|
20231127,134300,123541931,1872,1872,1872,1872,0
|
|
20231127,134200,123541931,1872,1872,1872,1872,0
|
|
20231127,134100,123541931,1872,1872,1872,1872,0
|
|
20231127,134000,123541931,1872,1872,1872,1872,0
|
|
20231127,133900,123541931,1872,1872,1872,1872,0
|
|
20231127,133800,123541931,1872,1872,1872,1872,0
|
|
20231127,133700,123541931,1872,1869,1872,1869,5
|
|
20231127,133600,123532574,1866,1866,1866,1866,1
|
|
20231127,133500,123530708,1866,1866,1866,1866,0
|
|
20231127,133400,123530708,1866,1866,1866,1866,0
|
|
20231127,133300,123530708,1866,1866,1866,1866,0
|
|
20231127,133200,123530708,1866,1866,1866,1866,2
|
|
20231127,133100,123526976,1875,1875,1875,1875,0
|
|
20231127,133000,123526976,1875,1875,1875,1875,0
|
|
20231127,132900,123526976,1875,1875,1875,1875,0
|
|
20231127,132800,123526976,1875,1875,1875,1875,0
|
|
20231127,132700,123526976,1875,1875,1875,1875,0
|
|
20231127,132600,123526976,1875,1875,1875,1875,0
|
|
20231127,132500,123526976,1875,1875,1875,1875,0
|
|
20231127,132400,123526976,1875,1875,1875,1875,0
|
|
20231127,132300,123526976,1875,1875,1875,1875,0
|
|
20231127,132200,123526976,1875,1875,1875,1875,0
|
|
20231127,132100,123526976,1875,1875,1875,1875,0
|
|
20231127,132000,123526976,1875,1875,1875,1875,2000
|
|
20231127,131900,119776976,1875,1872,1875,1872,2053
|
|
20231127,131800,115928580,1874,1869,1874,1869,2
|
|
20231127,131700,115924837,1865,1875,1875,1862,3430
|
|
20231127,131600,109499520,1874,1871,1874,1871,6001
|
|
20231127,131500,98256969,1871,1867,1871,1867,4001
|
|
20231127,131400,90776102,1867,1865,1867,1865,4
|
|
20231127,131300,90768639,1860,1860,1860,1860,0
|
|
20231127,131200,90768639,1860,1860,1860,1860,200
|
|
20231127,131100,90396639,1867,1867,1867,1867,0
|
|
20231127,131000,90396639,1867,1859,1867,1859,3000
|
|
20231127,130900,84804913,1857,1857,1857,1857,0
|
|
20231127,130800,84804913,1857,1857,1857,1857,0
|
|
20231127,130700,84804913,1857,1857,1857,1857,30
|
|
20231127,130600,84749203,1860,1860,1860,1860,0
|
|
20231127,130500,84749203,1860,1860,1860,1860,0
|
|
20231127,130400,84749203,1860,1860,1860,1860,0
|
|
20231127,130300,84749203,1860,1860,1860,1860,0
|
|
20231127,130200,84749203,1860,1860,1860,1860,0
|
|
20231127,130100,84749203,1860,1860,1860,1860,0
|
|
20231127,130000,84749203,1860,1860,1860,1860,0
|
|
20231127,125900,84749203,1860,1860,1860,1860,0
|
|
20231127,125800,84749203,1860,1860,1860,1860,0
|
|
20231127,125700,84749203,1860,1860,1860,1860,0
|
|
20231127,125600,84749203,1860,1860,1860,1860,0
|
|
20231127,125500,84749203,1860,1860,1860,1860,0
|
|
20231127,125400,84749203,1860,1860,1860,1860,19
|
|
20231127,125300,84713863,1860,1860,1860,1860,0
|
|
20231127,125200,84713863,1860,1860,1860,1860,0
|
|
20231127,125100,84713863,1860,1860,1860,1860,0
|
|
20231127,125000,84713863,1860,1860,1860,1860,1
|
|
20231127,124900,84712003,1854,1854,1854,1854,0
|
|
20231127,124800,84712003,1854,1854,1854,1854,0
|
|
20231127,124700,84712003,1854,1854,1854,1854,0
|
|
20231127,124600,84712003,1854,1854,1854,1854,118
|
|
20231127,124500,84493231,1855,1855,1855,1855,0
|
|
20231127,124400,84493231,1855,1855,1855,1855,0
|
|
20231127,124300,84493231,1855,1855,1855,1855,0
|
|
20231127,124200,84493231,1855,1855,1855,1855,0
|
|
20231127,124100,84493231,1855,1855,1855,1855,0
|
|
20231127,124000,84493231,1855,1855,1855,1855,0
|
|
20231127,123900,84493231,1855,1859,1859,1855,83
|
|
20231127,123800,84339262,1855,1855,1855,1855,18
|
|
20231127,123700,84305872,1860,1860,1860,1860,0
|
|
20231127,123600,84305872,1860,1852,1860,1852,501
|
|
20231127,123500,83374513,1851,1851,1851,1851,20
|
|
20231127,123400,83337493,1850,1850,1850,1850,1
|
|
20231127,123300,83335643,1850,1851,1851,1850,900
|
|
20231127,123200,81669848,1851,1851,1851,1851,20
|
|
20231127,123100,81632828,1852,1852,1852,1852,467
|
|
20231127,123000,80767944,1857,1856,1857,1856,90
|
|
20231127,122900,80600832,1852,1852,1852,1852,0
|
|
20231127,122800,80600832,1852,1853,1853,1852,259
|
|
20231127,122700,80120908,1853,1853,1853,1853,0
|
|
20231127,122600,80120908,1853,1853,1853,1853,0
|
|
20231127,122500,80120908,1853,1856,1856,1853,500
|
|
20231127,122400,79194193,1860,1860,1860,1860,0
|
|
20231127,122300,79194193,1860,1860,1860,1860,0
|
|
20231127,122200,79194193,1860,1860,1860,1860,0
|
|
20231127,122100,79194193,1860,1860,1860,1860,0
|
|
20231127,122000,79194193,1860,1860,1860,1860,0
|
|
20231127,121900,79194193,1860,1860,1860,1860,0
|
|
20231127,121800,79194193,1860,1860,1860,1860,0
|
|
20231127,121700,79194193,1860,1860,1860,1860,0
|
|
20231127,121600,79194193,1860,1860,1860,1860,24
|
|
20231127,121500,79149553,1860,1860,1860,1860,60
|
|
20231127,121400,79037953,1860,1857,1860,1857,10
|
|
20231127,121300,79019368,1856,1856,1856,1856,0
|
|
20231127,121200,79019368,1856,1856,1856,1856,0
|
|
20231127,121100,79019368,1856,1857,1857,1856,229
|
|
20231127,121000,78594329,1857,1857,1857,1857,60
|
|
20231127,120900,78482909,1857,1857,1857,1857,0
|
|
20231127,120800,78482909,1857,1857,1857,1857,0
|
|
20231127,120700,78482909,1857,1857,1857,1857,0
|
|
20231127,120600,78482909,1857,1857,1857,1857,0
|
|
20231127,120500,78482909,1857,1857,1857,1857,0
|
|
20231127,120400,78482909,1857,1857,1857,1857,0
|
|
20231127,120300,78482909,1857,1857,1857,1857,0
|
|
20231127,120200,78482909,1857,1857,1857,1857,0
|
|
20231127,120100,78482909,1857,1857,1857,1857,0
|
|
20231127,120000,78482909,1857,1857,1857,1857,0
|
|
20231127,115900,78482909,1857,1857,1857,1857,0
|
|
20231127,115800,78482909,1857,1857,1857,1857,0
|
|
20231127,115700,78482909,1857,1857,1857,1857,76
|
|
20231127,115600,78341777,1860,1860,1860,1860,0
|
|
20231127,115500,78341777,1860,1860,1860,1860,0
|
|
20231127,115400,78341777,1860,1860,1860,1860,0
|
|
20231127,115300,78341777,1860,1860,1860,1860,0
|
|
20231127,115200,78341777,1860,1860,1860,1860,0
|
|
20231127,115100,78341777,1860,1860,1860,1860,0
|
|
20231127,115000,78341777,1860,1860,1860,1860,10
|
|
20231127,114900,78323177,1857,1857,1857,1857,0
|
|
20231127,114800,78323177,1857,1857,1857,1857,0
|
|
20231127,114700,78323177,1857,1857,1857,1857,30
|
|
20231127,114600,78267467,1862,1862,1862,1862,0
|
|
20231127,114500,78267467,1862,1862,1862,1862,0
|
|
20231127,114400,78267467,1862,1862,1862,1862,0
|
|
20231127,114300,78267467,1862,1862,1862,1862,0
|
|
20231127,114200,78267467,1862,1862,1862,1862,0
|
|
20231127,114100,78267467,1862,1862,1862,1862,0
|
|
20231127,114000,78267467,1862,1862,1862,1862,0
|
|
20231127,113900,78267467,1862,1862,1862,1862,19
|
|
20231127,113800,78232089,1862,1862,1862,1862,0
|
|
20231127,113700,78232089,1862,1862,1862,1862,0
|
|
20231127,113600,78232089,1862,1862,1862,1862,0
|
|
20231127,113500,78232089,1862,1862,1862,1862,0
|
|
20231127,113400,78232089,1862,1862,1862,1862,0
|
|
20231127,113300,78232089,1862,1862,1862,1862,0
|
|
20231127,113200,78232089,1862,1862,1862,1862,0
|
|
20231127,113100,78232089,1862,1862,1862,1862,0
|
|
20231127,113000,78232089,1862,1862,1862,1862,0
|
|
20231127,112900,78232089,1862,1862,1862,1862,0
|
|
20231127,112800,78232089,1862,1862,1862,1862,0
|
|
20231127,112700,78232089,1862,1862,1862,1862,0
|
|
20231127,112600,78232089,1862,1862,1862,1862,0
|
|
20231127,112500,78232089,1862,1857,1862,1857,201
|
|
20231127,112400,77858827,1857,1857,1857,1857,0
|
|
20231127,112300,77858827,1857,1857,1857,1857,29
|
|
20231127,112200,77804974,1859,1859,1859,1859,0
|
|
20231127,112100,77804974,1859,1860,1860,1857,13
|
|
20231127,112000,77780809,1860,1860,1860,1860,220
|
|
20231127,111900,77371609,1860,1862,1862,1860,18
|
|
20231127,111800,77338095,1862,1863,1863,1862,128
|
|
20231127,111700,77099754,1863,1863,1863,1863,1
|
|
20231127,111600,77097891,1863,1863,1863,1863,0
|
|
20231127,111500,77097891,1863,1865,1865,1863,6
|
|
20231127,111400,77086703,1866,1863,1866,1863,7
|
|
20231127,111300,77073653,1862,1866,1866,1862,103
|
|
20231127,111200,76881467,1866,1866,1866,1866,0
|
|
20231127,111100,76881467,1866,1866,1866,1866,0
|
|
20231127,111000,76881467,1866,1866,1866,1866,0
|
|
20231127,110900,76881467,1866,1866,1866,1866,0
|
|
20231127,110800,76881467,1866,1866,1866,1866,4
|
|
20231127,110700,76874003,1866,1866,1866,1866,0
|
|
20231127,110600,76874003,1866,1866,1866,1866,0
|
|
20231127,110500,76874003,1866,1866,1866,1866,0
|
|
20231127,110400,76874003,1866,1866,1866,1866,18
|
|
20231127,110300,76840415,1867,1867,1867,1867,0
|
|
20231127,110200,76840415,1867,1867,1867,1867,0
|
|
20231127,110100,76840415,1867,1867,1867,1867,0
|
|
20231127,110000,76840415,1867,1867,1867,1867,0
|
|
20231127,105900,76840415,1867,1867,1867,1867,0
|
|
20231127,105800,76840415,1867,1867,1867,1867,0
|
|
20231127,105700,76840415,1867,1867,1867,1867,10051
|
|
20231127,105600,58075198,1867,1861,1867,1861,18000
|
|
20231127,105500,24478640,1860,1860,1860,1860,31
|
|
20231127,105400,24420980,1860,1860,1860,1860,0
|
|
20231127,105300,24420980,1860,1860,1860,1860,160
|
|
20231127,105200,24123380,1860,1860,1860,1860,0
|
|
20231127,105100,24123380,1860,1860,1860,1860,0
|
|
20231127,105000,24123380,1860,1859,1860,1859,2330
|
|
20231127,104900,19789595,1859,1859,1859,1859,0
|
|
20231127,104800,19789595,1859,1859,1859,1859,0
|
|
20231127,104700,19789595,1859,1859,1859,1859,0
|
|
20231127,104600,19789595,1859,1859,1859,1859,200
|
|
20231127,104500,19417795,1860,1860,1860,1860,0
|
|
20231127,104400,19417795,1860,1860,1860,1860,0
|
|
20231127,104300,19417795,1860,1860,1860,1860,0
|
|
20231127,104200,19417795,1860,1860,1860,1860,0
|
|
20231127,104100,19417795,1860,1860,1860,1860,0
|
|
20231127,104000,19417795,1860,1860,1860,1860,0
|
|
20231127,103900,19417795,1860,1860,1860,1860,0
|
|
20231127,103800,19417795,1860,1860,1860,1860,0
|
|
20231127,103700,19417795,1860,1860,1860,1860,0
|
|
20231127,103600,19417795,1860,1860,1860,1860,0
|
|
20231127,103500,19417795,1860,1860,1860,1860,0
|
|
20231127,103400,19417795,1860,1860,1860,1860,0
|
|
20231127,103300,19417795,1860,1860,1860,1860,0
|
|
20231127,103200,19417795,1860,1860,1860,1860,0
|
|
20231127,103100,19417795,1860,1860,1860,1860,18
|
|
20231127,103000,19384315,1859,1859,1859,1859,0
|
|
20231127,102900,19384315,1859,1859,1859,1859,1
|
|
20231127,102800,19382456,1856,1856,1856,1856,1
|
|
20231127,102700,19380600,1860,1860,1860,1860,0
|
|
20231127,102600,19380600,1860,1859,1860,1859,500
|
|
20231127,102500,18451048,1859,1857,1859,1857,531
|
|
20231127,102400,17464119,1858,1858,1858,1858,0
|
|
20231127,102300,17464119,1858,1856,1858,1856,11
|
|
20231127,102200,17443683,1859,1859,1859,1859,0
|
|
20231127,102100,17443683,1859,1859,1859,1859,0
|
|
20231127,102000,17443683,1859,1859,1859,1859,0
|
|
20231127,101900,17443683,1859,1859,1859,1859,0
|
|
20231127,101800,17443683,1859,1859,1859,1859,0
|
|
20231127,101700,17443683,1859,1859,1859,1859,0
|
|
20231127,101600,17443683,1859,1859,1859,1859,0
|
|
20231127,101500,17443683,1859,1859,1859,1859,0
|
|
20231127,101400,17443683,1859,1859,1859,1859,0
|
|
20231127,101300,17443683,1859,1859,1859,1859,0
|
|
20231127,101200,17443683,1859,1859,1859,1859,0
|
|
20231127,101100,17443683,1859,1855,1859,1855,10
|
|
20231127,101000,17425097,1859,1859,1859,1859,0
|
|
20231127,100900,17425097,1859,1859,1859,1859,0
|
|
20231127,100800,17425097,1859,1859,1859,1859,0
|
|
20231127,100700,17425097,1859,1859,1859,1859,0
|
|
20231127,100600,17425097,1859,1859,1859,1859,0
|
|
20231127,100500,17425097,1859,1859,1859,1859,8
|
|
20231127,100400,17410225,1853,1853,1853,1853,0
|
|
20231127,100300,17410225,1853,1853,1853,1853,0
|
|
20231127,100200,17410225,1853,1853,1853,1853,0
|
|
20231127,100100,17410225,1853,1853,1853,1853,0
|
|
20231127,100000,17410225,1853,1853,1853,1853,0
|
|
20231127,095900,17410225,1853,1854,1854,1853,346
|
|
20231127,095800,16768887,1858,1858,1858,1858,0
|
|
20231127,095700,16768887,1858,1858,1858,1858,0
|
|
20231127,095600,16768887,1858,1858,1858,1858,0
|
|
20231127,095500,16768887,1858,1858,1858,1858,0
|
|
20231127,095400,16768887,1858,1858,1858,1858,52
|
|
20231127,095300,16672271,1862,1862,1862,1862,0
|
|
20231127,095200,16672271,1862,1862,1862,1862,0
|
|
20231127,095100,16672271,1862,1862,1862,1862,100
|
|
20231127,095000,16486071,1863,1863,1863,1863,0
|
|
20231127,094900,16486071,1863,1863,1863,1863,1
|
|
20231127,094800,16484208,1858,1858,1858,1858,0
|
|
20231127,094700,16484208,1858,1858,1858,1858,0
|
|
20231127,094600,16484208,1858,1859,1859,1858,422
|
|
20231127,094500,15700034,1864,1864,1864,1864,0
|
|
20231127,094400,15700034,1864,1864,1864,1864,0
|
|
20231127,094300,15700034,1864,1860,1864,1860,528
|
|
20231127,094200,14716804,1860,1860,1860,1860,1
|
|
20231127,094100,14714944,1859,1858,1859,1858,315
|
|
20231127,094000,14129574,1858,1858,1858,1858,0
|
|
20231127,093900,14129574,1858,1857,1858,1857,500
|
|
20231127,093800,13200694,1858,1858,1858,1858,0
|
|
20231127,093700,13200694,1858,1858,1858,1858,0
|
|
20231127,093600,13200694,1858,1858,1858,1858,0
|
|
20231127,093500,13200694,1858,1857,1858,1857,130
|
|
20231127,093400,12959274,1858,1858,1858,1858,0
|
|
20231127,093300,12959274,1858,1858,1858,1858,1
|
|
20231127,093200,12957416,1858,1858,1858,1858,0
|
|
20231127,093100,12957416,1858,1858,1858,1858,1
|
|
20231127,093000,12955558,1846,1846,1846,1846,0
|
|
20231127,092900,12955558,1846,1846,1846,1845,557
|
|
20231127,092800,11927583,1846,1846,1846,1846,0
|
|
20231127,092700,11927583,1846,1846,1846,1846,30
|
|
20231127,092600,11872203,1854,1854,1854,1854,0
|
|
20231127,092500,11872203,1854,1845,1854,1845,580
|
|
20231127,092400,10797402,1845,1845,1845,1845,0
|
|
20231127,092300,10797402,1845,1850,1850,1845,2491
|
|
20231127,092200,6198318,1851,1851,1851,1851,4
|
|
20231127,092100,6190914,1849,1852,1852,1849,338
|
|
20231127,092000,5565422,1853,1853,1853,1853,0
|
|
20231127,091900,5565422,1853,1854,1854,1852,216
|
|
20231127,091800,5165215,1854,1854,1854,1854,44
|
|
20231127,091700,5083639,1854,1854,1855,1854,107
|
|
20231127,091600,4885161,1854,1854,1854,1854,132
|
|
20231127,091500,4640433,1855,1862,1862,1855,400
|
|
20231127,091400,3897631,1862,1862,1862,1861,451
|
|
20231127,091300,3057874,1865,1865,1865,1865,0
|
|
20231127,091200,3057874,1865,1865,1865,1865,0
|
|
20231127,091100,3057874,1865,1865,1865,1865,8
|
|
20231127,091000,3042954,1865,1861,1865,1861,256
|
|
20231127,090900,2565534,1856,1860,1860,1856,200
|
|
20231127,090800,2193960,1860,1859,1860,1859,139
|
|
20231127,090700,1935535,1859,1859,1859,1859,0
|
|
20231127,090600,1935535,1859,1858,1859,1858,562
|
|
20231127,090500,890877,1860,1860,1860,1860,103
|
|
20231127,090400,699297,1856,1856,1856,1856,158
|
|
20231127,090300,406049,1856,1853,1856,1853,121
|
|
20231127,090200,181594,1853,1853,1853,1853,0
|
|
20231127,090100,181594,1853,1853,1853,1853,48
|
|
20231127,090000,92650,1853,1853,1853,1853,50
|