595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,185200,773484728,1608,1608,1608,1608,18161
|
|
20231123,185100,773484728,1608,1608,1608,1608,0
|
|
20231123,185000,773484728,1608,1608,1608,1608,0
|
|
20231123,184900,773484728,1608,1608,1608,1608,0
|
|
20231123,184800,773484728,1608,1608,1608,1608,0
|
|
20231123,184700,773484728,1608,1608,1608,1608,0
|
|
20231123,184600,773484728,1608,1608,1608,1608,0
|
|
20231123,184500,773484728,1608,1608,1608,1608,0
|
|
20231123,184400,773484728,1608,1608,1608,1608,0
|
|
20231123,184300,773484728,1608,1608,1608,1608,0
|
|
20231123,184200,773484728,1608,1608,1608,1608,0
|
|
20231123,184100,773484728,1608,1608,1608,1608,0
|
|
20231123,184000,773484728,1608,1608,1608,1608,0
|
|
20231123,183900,773484728,1608,1608,1608,1608,0
|
|
20231123,183800,773484728,1608,1608,1608,1608,0
|
|
20231123,183700,773484728,1608,1608,1608,1608,0
|
|
20231123,183600,773484728,1608,1608,1608,1608,0
|
|
20231123,183500,773484728,1608,1608,1608,1608,0
|
|
20231123,183400,773484728,1608,1608,1608,1608,0
|
|
20231123,183300,773484728,1608,1608,1608,1608,0
|
|
20231123,183200,773484728,1608,1608,1608,1608,0
|
|
20231123,183100,773484728,1608,1608,1608,1608,0
|
|
20231123,183000,773484728,1608,1608,1608,1608,0
|
|
20231123,182900,773484728,1608,1608,1608,1608,0
|
|
20231123,182800,773484728,1608,1608,1608,1608,0
|
|
20231123,182700,773484728,1608,1608,1608,1608,0
|
|
20231123,182600,773484728,1608,1608,1608,1608,0
|
|
20231123,182500,773484728,1608,1608,1608,1608,0
|
|
20231123,182400,773484728,1608,1608,1608,1608,0
|
|
20231123,182300,773484728,1608,1608,1608,1608,0
|
|
20231123,182200,773484728,1608,1608,1608,1608,18161
|
|
20231123,182100,773484728,1608,1608,1608,1608,0
|
|
20231123,182000,773484728,1608,1608,1608,1608,0
|
|
20231123,181900,773484728,1608,1608,1608,1608,0
|
|
20231123,181800,773484728,1608,1608,1608,1608,0
|
|
20231123,181700,773484728,1608,1608,1608,1608,0
|
|
20231123,181600,773484728,1608,1608,1608,1608,0
|
|
20231123,181500,773484728,1608,1608,1608,1608,0
|
|
20231123,181400,773484728,1608,1608,1608,1608,0
|
|
20231123,181300,773484728,1608,1608,1608,1608,0
|
|
20231123,181200,773484728,1608,1608,1608,1608,0
|
|
20231123,181100,773484728,1608,1608,1608,1608,0
|
|
20231123,181000,773484728,1608,1608,1608,1608,0
|
|
20231123,180900,773484728,1608,1608,1608,1608,0
|
|
20231123,180800,773484728,1608,1608,1608,1608,0
|
|
20231123,180700,773484728,1608,1608,1608,1608,0
|
|
20231123,180600,773484728,1608,1608,1608,1608,0
|
|
20231123,180500,773484728,1608,1608,1608,1608,0
|
|
20231123,180400,773484728,1608,1608,1608,1608,0
|
|
20231123,180300,773484728,1608,1608,1608,1608,0
|
|
20231123,180200,773484728,1608,1608,1608,1608,0
|
|
20231123,180100,773484728,1608,1608,1608,1608,0
|
|
20231123,180000,773484728,1608,1608,1608,1608,0
|
|
20231123,175900,773484728,1608,1608,1608,1608,0
|
|
20231123,175800,773484728,1608,1608,1608,1608,0
|
|
20231123,175700,773484728,1608,1608,1608,1608,0
|
|
20231123,175600,773484728,1608,1608,1608,1608,0
|
|
20231123,175500,773484728,1608,1608,1608,1608,0
|
|
20231123,175400,773484728,1608,1608,1608,1608,0
|
|
20231123,175300,773484728,1608,1608,1608,1608,0
|
|
20231123,175200,773484728,1608,1608,1608,1608,18161
|
|
20231123,175100,773484728,1608,1608,1608,1608,0
|
|
20231123,175000,773484728,1608,1608,1608,1608,0
|
|
20231123,174900,773484728,1608,1608,1608,1608,0
|
|
20231123,174800,773484728,1608,1608,1608,1608,0
|
|
20231123,174700,773484728,1608,1608,1608,1608,0
|
|
20231123,174600,773484728,1608,1608,1608,1608,0
|
|
20231123,174500,773484728,1608,1608,1608,1608,0
|
|
20231123,174400,773484728,1608,1608,1608,1608,0
|
|
20231123,174300,773484728,1608,1608,1608,1608,0
|
|
20231123,174200,773484728,1608,1608,1608,1608,0
|
|
20231123,174100,773484728,1608,1608,1608,1608,0
|
|
20231123,174000,773484728,1608,1608,1608,1608,0
|
|
20231123,173900,773484728,1608,1608,1608,1608,0
|
|
20231123,173800,773484728,1608,1608,1608,1608,0
|
|
20231123,173700,773484728,1608,1608,1608,1608,0
|
|
20231123,173600,773484728,1608,1608,1608,1608,0
|
|
20231123,173500,773484728,1608,1608,1608,1608,0
|
|
20231123,173400,773484728,1608,1608,1608,1608,0
|
|
20231123,173300,773484728,1608,1608,1608,1608,0
|
|
20231123,173200,773484728,1608,1608,1608,1608,0
|
|
20231123,173100,773484728,1608,1608,1608,1608,0
|
|
20231123,173000,773484728,1608,1608,1608,1608,0
|
|
20231123,172900,773484728,1608,1608,1608,1608,0
|
|
20231123,172800,773484728,1608,1608,1608,1608,0
|
|
20231123,172700,773484728,1608,1608,1608,1608,0
|
|
20231123,172600,773484728,1608,1608,1608,1608,0
|
|
20231123,172500,773484728,1608,1608,1608,1608,0
|
|
20231123,172400,773484728,1608,1608,1608,1608,0
|
|
20231123,172300,773484728,1608,1608,1608,1608,0
|
|
20231123,172200,773484728,1608,1608,1608,1608,18161
|
|
20231123,172100,773484728,1608,1608,1608,1608,0
|
|
20231123,172000,773484728,1608,1608,1608,1608,0
|
|
20231123,171900,773484728,1608,1608,1608,1608,0
|
|
20231123,171800,773484728,1608,1608,1608,1608,0
|
|
20231123,171700,773484728,1608,1608,1608,1608,0
|
|
20231123,171600,773484728,1608,1608,1608,1608,0
|
|
20231123,171500,773484728,1608,1608,1608,1608,0
|
|
20231123,171400,773484728,1608,1608,1608,1608,0
|
|
20231123,171300,773484728,1608,1608,1608,1608,0
|
|
20231123,171200,773484728,1608,1608,1608,1608,0
|
|
20231123,171100,773484728,1608,1608,1608,1608,0
|
|
20231123,171000,773484728,1608,1608,1608,1608,0
|
|
20231123,170900,773484728,1608,1608,1608,1608,0
|
|
20231123,170800,773484728,1608,1608,1608,1608,0
|
|
20231123,170700,773484728,1608,1608,1608,1608,0
|
|
20231123,170600,773484728,1608,1608,1608,1608,0
|
|
20231123,170500,773484728,1608,1608,1608,1608,0
|
|
20231123,170400,773484728,1608,1608,1608,1608,0
|
|
20231123,170300,773484728,1608,1608,1608,1608,0
|
|
20231123,170200,773484728,1608,1608,1608,1608,0
|
|
20231123,170100,773484728,1608,1608,1608,1608,0
|
|
20231123,170000,773484728,1608,1608,1608,1608,0
|
|
20231123,165900,773484728,1608,1608,1608,1608,0
|
|
20231123,165800,773484728,1608,1608,1608,1608,0
|
|
20231123,165700,773484728,1608,1608,1608,1608,0
|
|
20231123,165600,773484728,1608,1608,1608,1608,0
|
|
20231123,165500,773484728,1608,1608,1608,1608,0
|
|
20231123,165400,773484728,1608,1608,1608,1608,0
|
|
20231123,165300,773484728,1608,1608,1608,1608,0
|
|
20231123,165200,773484728,1608,1608,1608,1608,18161
|
|
20231123,165100,773484728,1608,1608,1608,1608,0
|
|
20231123,165000,773484728,1608,1608,1608,1608,0
|
|
20231123,164900,773484728,1608,1608,1608,1608,0
|
|
20231123,164800,773484728,1608,1608,1608,1608,0
|
|
20231123,164700,773484728,1608,1608,1608,1608,0
|
|
20231123,164600,773484728,1608,1608,1608,1608,0
|
|
20231123,164500,773484728,1608,1608,1608,1608,0
|
|
20231123,164400,773484728,1608,1608,1608,1608,0
|
|
20231123,164300,773484728,1608,1608,1608,1608,0
|
|
20231123,164200,773484728,1608,1608,1608,1608,0
|
|
20231123,164100,773484728,1608,1608,1608,1608,0
|
|
20231123,164000,773484728,1608,1608,1608,1608,0
|
|
20231123,163900,773484728,1608,1608,1608,1608,0
|
|
20231123,163800,773484728,1608,1608,1608,1608,0
|
|
20231123,163700,773484728,1608,1608,1608,1608,0
|
|
20231123,163600,773484728,1608,1608,1608,1608,0
|
|
20231123,163500,773484728,1608,1608,1608,1608,0
|
|
20231123,163400,773484728,1608,1608,1608,1608,0
|
|
20231123,163300,773484728,1608,1608,1608,1608,0
|
|
20231123,163200,773484728,1608,1608,1608,1608,0
|
|
20231123,163100,773484728,1608,1608,1608,1608,0
|
|
20231123,163000,773484728,1608,1608,1608,1608,0
|
|
20231123,162900,773484728,1608,1608,1608,1608,0
|
|
20231123,162800,773484728,1608,1608,1608,1608,0
|
|
20231123,162700,773484728,1608,1608,1608,1608,0
|
|
20231123,162600,773484728,1608,1608,1608,1608,0
|
|
20231123,162500,773484728,1608,1608,1608,1608,0
|
|
20231123,162400,773484728,1608,1608,1608,1608,0
|
|
20231123,162300,773484728,1608,1608,1608,1608,0
|
|
20231123,162200,773484728,1608,1608,1608,1608,18161
|
|
20231123,162100,773484728,1608,1608,1608,1608,0
|
|
20231123,162000,773484728,1608,1608,1608,1608,0
|
|
20231123,161900,773484728,1608,1608,1608,1608,0
|
|
20231123,161800,773484728,1608,1608,1608,1608,0
|
|
20231123,161700,773484728,1608,1608,1608,1608,0
|
|
20231123,161600,773484728,1608,1608,1608,1608,0
|
|
20231123,161500,773484728,1608,1608,1608,1608,0
|
|
20231123,161400,773484728,1608,1608,1608,1608,0
|
|
20231123,161300,773484728,1608,1608,1608,1608,0
|
|
20231123,161200,773484728,1608,1608,1608,1608,0
|
|
20231123,161100,773484728,1608,1608,1608,1608,0
|
|
20231123,161000,773484728,1608,1608,1608,1608,0
|
|
20231123,160900,773484728,1608,1608,1608,1608,0
|
|
20231123,160800,773484728,1608,1608,1608,1608,0
|
|
20231123,160700,773484728,1608,1608,1608,1608,0
|
|
20231123,160600,773484728,1608,1608,1608,1608,0
|
|
20231123,160500,773484728,1608,1608,1608,1608,0
|
|
20231123,160400,773484728,1608,1608,1608,1608,0
|
|
20231123,160300,773484728,1608,1608,1608,1608,0
|
|
20231123,160200,773484728,1608,1608,1608,1608,0
|
|
20231123,160100,773484728,1608,1608,1608,1608,0
|
|
20231123,160000,773484728,1608,1608,1608,1608,0
|
|
20231123,155900,773484728,1608,1608,1608,1608,0
|
|
20231123,155800,773484728,1608,1608,1608,1608,0
|
|
20231123,155700,773484728,1608,1608,1608,1608,0
|
|
20231123,155600,773484728,1608,1608,1608,1608,0
|
|
20231123,155500,773484728,1608,1608,1608,1608,0
|
|
20231123,155400,773484728,1608,1608,1608,1608,0
|
|
20231123,155300,773484728,1608,1608,1608,1608,0
|
|
20231123,155200,773484728,1608,1608,1608,1608,18161
|
|
20231123,155100,773484728,1608,1608,1608,1608,0
|
|
20231123,155000,773484728,1608,1608,1608,1608,0
|
|
20231123,154900,773484728,1608,1608,1608,1608,0
|
|
20231123,154800,773484728,1608,1608,1608,1608,0
|
|
20231123,154700,773484728,1608,1608,1608,1608,0
|
|
20231123,154600,773484728,1608,1608,1608,1608,0
|
|
20231123,154500,773484728,1608,1608,1608,1608,0
|
|
20231123,154400,773484728,1608,1608,1608,1608,0
|
|
20231123,154300,773484728,1608,1608,1608,1608,0
|
|
20231123,154200,773484728,1608,1608,1608,1608,0
|
|
20231123,154100,773484728,1608,1608,1608,1608,0
|
|
20231123,154000,773484728,1608,1608,1608,1608,0
|
|
20231123,153900,773484728,1608,1608,1608,1608,0
|
|
20231123,153800,773484728,1608,1608,1608,1608,0
|
|
20231123,153700,773484728,1608,1608,1608,1608,0
|
|
20231123,153600,773484728,1608,1608,1608,1608,0
|
|
20231123,153500,773484728,1608,1608,1608,1608,0
|
|
20231123,153400,773484728,1608,1608,1608,1608,0
|
|
20231123,153300,773484728,1608,1608,1608,1608,0
|
|
20231123,153200,773484728,1608,1608,1608,1608,0
|
|
20231123,153100,773484728,1608,1608,1608,1608,0
|
|
20231123,153000,773484728,1608,1608,1608,1608,18161
|
|
20231123,152900,744281840,1624,1624,1624,1624,0
|
|
20231123,152800,744281840,1624,1624,1624,1624,0
|
|
20231123,152700,744281840,1624,1624,1624,1624,0
|
|
20231123,152600,744281840,1624,1624,1624,1624,0
|
|
20231123,152500,744281840,1624,1624,1624,1624,0
|
|
20231123,152400,744281840,1624,1624,1624,1624,0
|
|
20231123,152300,744281840,1624,1624,1624,1624,0
|
|
20231123,152200,744281840,1624,1624,1624,1624,0
|
|
20231123,152100,744281840,1624,1624,1624,1624,0
|
|
20231123,152000,744281840,1624,1624,1624,1624,0
|
|
20231123,151900,744281840,1624,1624,1624,1616,545
|
|
20231123,151800,743397161,1624,1624,1624,1624,0
|
|
20231123,151700,743397161,1624,1624,1624,1624,1
|
|
20231123,151600,743395537,1625,1625,1625,1625,0
|
|
20231123,151500,743395537,1625,1625,1625,1625,0
|
|
20231123,151400,743395537,1625,1625,1625,1625,0
|
|
20231123,151300,743395537,1625,1622,1625,1622,1886
|
|
20231123,151200,740334773,1626,1617,1626,1617,1233
|
|
20231123,151100,738340971,1615,1616,1616,1615,824
|
|
20231123,151000,737009687,1602,1613,1617,1600,30411
|
|
20231123,150900,688153982,1622,1620,1622,1620,108
|
|
20231123,150800,687978824,1623,1623,1623,1623,0
|
|
20231123,150700,687978824,1623,1623,1623,1623,335
|
|
20231123,150600,687435119,1610,1617,1624,1610,1940
|
|
20231123,150500,684291692,1613,1631,1631,1600,15519
|
|
20231123,150400,659283090,1617,1631,1631,1617,10000
|
|
20231123,150300,643061909,1632,1632,1632,1632,0
|
|
20231123,150200,643061909,1632,1632,1632,1632,1
|
|
20231123,150100,643060277,1632,1632,1632,1632,528
|
|
20231123,150000,642198581,1631,1631,1631,1631,5
|
|
20231123,145900,642190426,1632,1632,1632,1632,82
|
|
20231123,145800,642056602,1632,1632,1632,1632,67
|
|
20231123,145700,641947258,1632,1632,1632,1632,100
|
|
20231123,145600,641784058,1632,1632,1632,1632,328
|
|
20231123,145500,641248762,1632,1632,1632,1632,478
|
|
20231123,145400,640468666,1631,1632,1632,1631,1233
|
|
20231123,145300,638457143,1632,1632,1633,1632,975
|
|
20231123,145200,636865468,1632,1629,1632,1629,1332
|
|
20231123,145100,634692248,1629,1631,1631,1629,27
|
|
20231123,145000,634648245,1631,1630,1631,1630,432
|
|
20231123,144900,633944055,1628,1628,1628,1628,136
|
|
20231123,144800,633722647,1628,1628,1628,1628,2
|
|
20231123,144700,633719391,1627,1627,1627,1627,1
|
|
20231123,144600,633717764,1628,1628,1628,1628,1
|
|
20231123,144500,633716136,1628,1628,1628,1628,361
|
|
20231123,144400,633128428,1627,1627,1627,1627,51
|
|
20231123,144300,633045451,1628,1628,1628,1628,96
|
|
20231123,144200,632889163,1628,1628,1628,1628,0
|
|
20231123,144100,632889163,1628,1628,1628,1628,100
|
|
20231123,144000,632726363,1627,1627,1627,1627,0
|
|
20231123,143900,632726363,1627,1627,1627,1627,0
|
|
20231123,143800,632726363,1627,1627,1627,1627,0
|
|
20231123,143700,632726363,1627,1627,1627,1627,0
|
|
20231123,143600,632726363,1627,1627,1627,1627,278
|
|
20231123,143500,632274057,1623,1623,1623,1623,1000
|
|
20231123,143400,630651057,1623,1623,1623,1623,328
|
|
20231123,143300,630118713,1623,1623,1623,1623,60
|
|
20231123,143200,630021333,1623,1623,1623,1623,1056
|
|
20231123,143100,628307445,1623,1623,1623,1623,10
|
|
20231123,143000,628291215,1623,1623,1623,1623,200
|
|
20231123,142900,627966615,1623,1623,1623,1623,0
|
|
20231123,142800,627966615,1623,1625,1625,1623,350
|
|
20231123,142700,627398465,1625,1625,1625,1625,421
|
|
20231123,142600,626714340,1626,1626,1626,1626,0
|
|
20231123,142500,626714340,1626,1626,1626,1626,0
|
|
20231123,142400,626714340,1626,1627,1627,1626,205
|
|
20231123,142300,626380825,1627,1627,1627,1627,0
|
|
20231123,142200,626380825,1627,1627,1627,1627,201
|
|
20231123,142100,626053798,1630,1630,1630,1630,20
|
|
20231123,142000,626021198,1631,1631,1631,1631,0
|
|
20231123,141900,626021198,1631,1631,1631,1631,0
|
|
20231123,141800,626021198,1631,1630,1631,1630,15
|
|
20231123,141700,625996737,1631,1631,1631,1631,0
|
|
20231123,141600,625996737,1631,1631,1631,1631,0
|
|
20231123,141500,625996737,1631,1631,1631,1630,651
|
|
20231123,141400,624934975,1629,1629,1629,1629,1
|
|
20231123,141300,624933346,1628,1628,1628,1628,0
|
|
20231123,141200,624933346,1628,1628,1628,1628,0
|
|
20231123,141100,624933346,1628,1629,1629,1628,2
|
|
20231123,141000,624930089,1630,1630,1630,1630,123
|
|
20231123,140900,624729599,1631,1631,1631,1631,339
|
|
20231123,140800,624176690,1631,1630,1631,1630,1689
|
|
20231123,140700,621423355,1631,1631,1631,1631,0
|
|
20231123,140600,621423355,1631,1631,1631,1631,0
|
|
20231123,140500,621423355,1631,1631,1631,1631,2774
|
|
20231123,140400,616898961,1631,1631,1631,1631,191
|
|
20231123,140300,616587440,1631,1631,1631,1631,1
|
|
20231123,140200,616585809,1631,1631,1631,1631,0
|
|
20231123,140100,616585809,1631,1631,1631,1631,0
|
|
20231123,140000,616585809,1631,1631,1631,1631,31
|
|
20231123,135900,616535248,1632,1632,1632,1632,0
|
|
20231123,135800,616535248,1632,1632,1632,1632,983
|
|
20231123,135700,614930992,1632,1632,1632,1632,0
|
|
20231123,135600,614930992,1632,1632,1632,1632,0
|
|
20231123,135500,614930992,1632,1632,1632,1632,0
|
|
20231123,135400,614930992,1632,1632,1632,1632,1
|
|
20231123,135300,614929360,1632,1632,1632,1632,573
|
|
20231123,135200,613994224,1632,1632,1632,1632,0
|
|
20231123,135100,613994224,1632,1632,1632,1632,1
|
|
20231123,135000,613992592,1616,1616,1616,1616,0
|
|
20231123,134900,613992592,1616,1616,1616,1616,0
|
|
20231123,134800,613992592,1616,1621,1621,1616,8000
|
|
20231123,134700,601050047,1632,1627,1632,1617,13751
|
|
20231123,134600,578753171,1617,1626,1626,1617,13000
|
|
20231123,134500,557666783,1623,1632,1633,1621,10004
|
|
20231123,134400,541394060,1632,1643,1643,1632,7
|
|
20231123,134300,541382592,1632,1643,1643,1632,2
|
|
20231123,134200,541379317,1643,1643,1643,1643,0
|
|
20231123,134100,541379317,1643,1643,1643,1643,0
|
|
20231123,134000,541379317,1643,1643,1643,1643,0
|
|
20231123,133900,541379317,1643,1643,1643,1643,0
|
|
20231123,133800,541379317,1643,1643,1643,1643,0
|
|
20231123,133700,541379317,1643,1643,1643,1643,0
|
|
20231123,133600,541379317,1643,1643,1643,1643,10
|
|
20231123,133500,541362887,1643,1643,1643,1643,0
|
|
20231123,133400,541362887,1643,1643,1643,1643,3
|
|
20231123,133300,541357958,1644,1644,1644,1644,0
|
|
20231123,133200,541357958,1644,1639,1644,1639,501
|
|
20231123,133100,540536814,1639,1639,1639,1639,358
|
|
20231123,133000,539950052,1628,1648,1653,1626,7701
|
|
20231123,132900,527366240,1653,1652,1653,1652,2
|
|
20231123,132800,527362935,1647,1652,1652,1647,5000
|
|
20231123,132700,519126349,1653,1653,1653,1653,0
|
|
20231123,132600,519126349,1653,1653,1653,1653,119
|
|
20231123,132500,518929642,1654,1654,1654,1654,0
|
|
20231123,132400,518929642,1654,1654,1654,1654,0
|
|
20231123,132300,518929642,1654,1654,1654,1654,1
|
|
20231123,132200,518927988,1653,1653,1653,1653,19
|
|
20231123,132100,518896581,1653,1653,1653,1653,0
|
|
20231123,132000,518896581,1653,1652,1653,1652,2
|
|
20231123,131900,518893276,1653,1653,1653,1652,5
|
|
20231123,131800,518885013,1653,1652,1653,1652,11
|
|
20231123,131700,518866837,1653,1654,1654,1653,1565
|
|
20231123,131600,516278332,1654,1654,1654,1653,4
|
|
20231123,131500,516271717,1654,1654,1654,1654,4
|
|
20231123,131400,516265101,1654,1654,1654,1654,3
|
|
20231123,131300,516260139,1647,1655,1655,1647,11
|
|
20231123,131200,516242014,1650,1655,1655,1650,378
|
|
20231123,131100,515618304,1647,1657,1657,1647,591
|
|
20231123,131000,514644629,1656,1661,1661,1656,63
|
|
20231123,130900,514540290,1666,1668,1668,1665,43
|
|
20231123,130800,514468598,1649,1649,1669,1649,6183
|
|
20231123,130700,504206149,1649,1649,1649,1649,647
|
|
20231123,130600,503139246,1649,1649,1649,1649,3
|
|
20231123,130500,503134299,1643,1643,1643,1643,0
|
|
20231123,130400,503134299,1643,1643,1643,1643,0
|
|
20231123,130300,503134299,1643,1649,1649,1643,340
|
|
20231123,130200,502575439,1650,1650,1650,1650,0
|
|
20231123,130100,502575439,1650,1650,1650,1650,0
|
|
20231123,130000,502575439,1650,1650,1650,1650,0
|
|
20231123,125900,502575439,1650,1650,1650,1650,1
|
|
20231123,125800,502573789,1642,1642,1642,1642,390
|
|
20231123,125700,501933409,1642,1642,1642,1642,0
|
|
20231123,125600,501933409,1642,1642,1642,1642,1
|
|
20231123,125500,501931767,1653,1653,1653,1653,1
|
|
20231123,125400,501930114,1655,1654,1655,1654,246
|
|
20231123,125300,501523134,1655,1655,1655,1655,0
|
|
20231123,125200,501523134,1655,1641,1655,1641,10542
|
|
20231123,125100,484119780,1641,1641,1641,1641,0
|
|
20231123,125000,484119780,1641,1634,1641,1634,4
|
|
20231123,124900,484113237,1642,1634,1642,1634,2
|
|
20231123,124800,484109961,1639,1639,1639,1639,0
|
|
20231123,124700,484109961,1639,1639,1639,1639,109
|
|
20231123,124600,483931310,1640,1641,1641,1640,267
|
|
20231123,124500,483493420,1641,1643,1643,1641,39
|
|
20231123,124400,483429345,1644,1644,1644,1644,0
|
|
20231123,124300,483429345,1644,1644,1644,1644,0
|
|
20231123,124200,483429345,1644,1645,1645,1644,1516
|
|
20231123,124100,480935541,1646,1646,1646,1646,0
|
|
20231123,124000,480935541,1646,1645,1646,1645,111
|
|
20231123,123900,480752837,1643,1635,1643,1635,2986
|
|
20231123,123800,475854038,1634,1634,1634,1634,0
|
|
20231123,123700,475854038,1634,1625,1634,1625,12056
|
|
20231123,123600,456214060,1625,1625,1625,1625,8
|
|
20231123,123500,456201060,1625,1619,1625,1619,7
|
|
20231123,123400,456189715,1619,1619,1619,1619,0
|
|
20231123,123300,456189715,1619,1619,1619,1619,0
|
|
20231123,123200,456189715,1619,1619,1619,1619,300
|
|
20231123,123100,455704015,1619,1619,1619,1619,0
|
|
20231123,123000,455704015,1619,1619,1619,1619,0
|
|
20231123,122900,455704015,1619,1619,1619,1619,0
|
|
20231123,122800,455704015,1619,1619,1619,1619,0
|
|
20231123,122700,455704015,1619,1619,1619,1619,0
|
|
20231123,122600,455704015,1619,1619,1619,1619,0
|
|
20231123,122500,455704015,1619,1619,1619,1619,0
|
|
20231123,122400,455704015,1619,1619,1619,1619,0
|
|
20231123,122300,455704015,1619,1619,1619,1619,0
|
|
20231123,122200,455704015,1619,1618,1619,1613,7634
|
|
20231123,122100,443376816,1619,1619,1619,1619,17
|
|
20231123,122000,443349293,1624,1624,1624,1624,0
|
|
20231123,121900,443349293,1624,1624,1624,1624,10
|
|
20231123,121800,443333053,1625,1625,1625,1625,0
|
|
20231123,121700,443333053,1625,1625,1625,1625,12
|
|
20231123,121600,443313553,1626,1626,1626,1626,18
|
|
20231123,121500,443284285,1626,1624,1626,1624,2417
|
|
20231123,121400,439356880,1624,1624,1624,1624,1143
|
|
20231123,121300,437500648,1624,1623,1624,1623,1645
|
|
20231123,121200,434830478,1624,1624,1624,1624,0
|
|
20231123,121100,434830478,1624,1624,1624,1624,0
|
|
20231123,121000,434830478,1624,1624,1624,1624,22
|
|
20231123,120900,434794750,1625,1625,1625,1625,0
|
|
20231123,120800,434794750,1625,1625,1625,1625,0
|
|
20231123,120700,434794750,1625,1622,1625,1622,1372
|
|
20231123,120600,432565265,1622,1616,1623,1616,2940
|
|
20231123,120500,427800648,1618,1618,1618,1618,0
|
|
20231123,120400,427800648,1618,1620,1620,1618,318
|
|
20231123,120300,427286088,1599,1612,1624,1599,14102
|
|
20231123,120200,404689478,1623,1629,1630,1611,10528
|
|
20231123,120100,387675865,1629,1625,1629,1615,9324
|
|
20231123,120000,372548008,1635,1630,1635,1630,2533
|
|
20231123,115900,368414974,1614,1626,1626,1614,1502
|
|
20231123,115800,365986446,1625,1625,1625,1625,0
|
|
20231123,115700,365986446,1625,1625,1625,1625,10
|
|
20231123,115600,365970196,1630,1629,1630,1629,588
|
|
20231123,115500,365011835,1630,1630,1630,1630,0
|
|
20231123,115400,365011835,1630,1630,1630,1630,0
|
|
20231123,115300,365011835,1630,1630,1630,1630,1
|
|
20231123,115200,365010205,1632,1632,1632,1632,4
|
|
20231123,115100,365003677,1632,1630,1632,1630,160
|
|
20231123,115000,364742757,1630,1630,1630,1630,93
|
|
20231123,114900,364591167,1630,1632,1632,1614,8560
|
|
20231123,114800,350705866,1636,1635,1636,1635,24
|
|
20231123,114700,350666603,1631,1631,1631,1631,0
|
|
20231123,114600,350666603,1631,1631,1631,1631,0
|
|
20231123,114500,350666603,1631,1632,1632,1631,10000
|
|
20231123,114400,334356593,1639,1639,1639,1639,61
|
|
20231123,114300,334256614,1639,1639,1639,1639,2
|
|
20231123,114200,334253336,1631,1632,1632,1631,600
|
|
20231123,114100,333274172,1631,1632,1632,1631,400
|
|
20231123,114000,332621612,1631,1634,1638,1631,13995
|
|
20231123,113900,309741316,1634,1619,1635,1619,5367
|
|
20231123,113800,301002994,1614,1610,1614,1610,4081
|
|
20231123,113700,294424877,1610,1608,1623,1580,24170
|
|
20231123,113600,255649813,1624,1621,1631,1604,16882
|
|
20231123,113500,228436376,1634,1629,1634,1619,5501
|
|
20231123,113400,219519832,1629,1629,1629,1629,0
|
|
20231123,113300,219519832,1629,1630,1630,1629,670
|
|
20231123,113200,218428397,1629,1630,1630,1629,1000
|
|
20231123,113100,216798683,1640,1635,1640,1630,1913
|
|
20231123,113000,213676789,1640,1640,1640,1640,514
|
|
20231123,112900,212833829,1639,1633,1639,1630,6321
|
|
20231123,112800,202526179,1630,1647,1647,1630,13558
|
|
20231123,112700,180372216,1635,1650,1650,1635,11094
|
|
20231123,112600,162211099,1650,1645,1653,1636,12163
|
|
20231123,112500,142258762,1645,1645,1645,1645,1
|
|
20231123,112400,142257117,1646,1652,1652,1646,10000
|
|
20231123,112300,125794253,1648,1652,1652,1648,1336
|
|
20231123,112200,123590485,1651,1652,1652,1651,32
|
|
20231123,112100,123537652,1660,1660,1660,1660,0
|
|
20231123,112000,123537652,1660,1660,1660,1660,0
|
|
20231123,111900,123537652,1660,1660,1660,1660,500
|
|
20231123,111800,122707652,1660,1660,1660,1660,0
|
|
20231123,111700,122707652,1660,1660,1660,1660,299
|
|
20231123,111600,122211312,1660,1659,1660,1659,207
|
|
20231123,111500,121867807,1660,1660,1660,1660,301
|
|
20231123,111400,121368147,1651,1657,1658,1651,1775
|
|
20231123,111300,118434832,1646,1657,1657,1640,10500
|
|
20231123,111200,101148865,1655,1655,1655,1655,0
|
|
20231123,111100,101148865,1655,1655,1655,1655,0
|
|
20231123,111000,101148865,1655,1655,1655,1655,0
|
|
20231123,110900,101148865,1655,1663,1663,1655,10000
|
|
20231123,110800,84577131,1672,1672,1672,1672,0
|
|
20231123,110700,84577131,1672,1672,1672,1672,0
|
|
20231123,110600,84577131,1672,1672,1672,1672,0
|
|
20231123,110500,84577131,1672,1672,1672,1672,0
|
|
20231123,110400,84577131,1672,1672,1672,1672,3
|
|
20231123,110300,84572115,1672,1672,1672,1672,3
|
|
20231123,110200,84567099,1664,1664,1664,1664,1
|
|
20231123,110100,84565435,1672,1672,1672,1672,7
|
|
20231123,110000,84553731,1672,1663,1672,1663,32
|
|
20231123,105900,84500506,1671,1671,1671,1671,308
|
|
20231123,105800,83985838,1671,1671,1671,1671,306
|
|
20231123,105700,83474512,1671,1671,1671,1671,300
|
|
20231123,105600,82973212,1671,1671,1671,1671,0
|
|
20231123,105500,82973212,1671,1671,1671,1671,0
|
|
20231123,105400,82973212,1671,1671,1671,1671,0
|
|
20231123,105300,82973212,1671,1671,1671,1671,0
|
|
20231123,105200,82973212,1671,1671,1671,1671,0
|
|
20231123,105100,82973212,1671,1671,1671,1671,0
|
|
20231123,105000,82973212,1671,1671,1671,1671,202
|
|
20231123,104900,82635670,1671,1671,1671,1671,20
|
|
20231123,104800,82602250,1671,1671,1671,1671,0
|
|
20231123,104700,82602250,1671,1671,1671,1671,0
|
|
20231123,104600,82602250,1671,1671,1671,1671,0
|
|
20231123,104500,82602250,1671,1671,1671,1671,0
|
|
20231123,104400,82602250,1671,1671,1671,1671,0
|
|
20231123,104300,82602250,1671,1671,1671,1671,0
|
|
20231123,104200,82602250,1671,1671,1671,1671,20
|
|
20231123,104100,82568830,1672,1672,1672,1672,0
|
|
20231123,104000,82568830,1672,1672,1672,1672,0
|
|
20231123,103900,82568830,1672,1672,1672,1672,0
|
|
20231123,103800,82568830,1672,1672,1672,1672,1000
|
|
20231123,103700,80896830,1672,1672,1672,1672,0
|
|
20231123,103600,80896830,1672,1672,1672,1672,0
|
|
20231123,103500,80896830,1672,1672,1672,1672,0
|
|
20231123,103400,80896830,1672,1672,1672,1672,100
|
|
20231123,103300,80729630,1672,1672,1672,1672,0
|
|
20231123,103200,80729630,1672,1672,1672,1672,0
|
|
20231123,103100,80729630,1672,1659,1672,1659,15
|
|
20231123,103000,80704732,1657,1663,1663,1657,30000
|
|
20231123,102900,30905826,1673,1673,1673,1673,0
|
|
20231123,102800,30905826,1673,1673,1673,1673,0
|
|
20231123,102700,30905826,1673,1673,1673,1673,0
|
|
20231123,102600,30905826,1673,1673,1673,1673,0
|
|
20231123,102500,30905826,1673,1673,1673,1673,0
|
|
20231123,102400,30905826,1673,1673,1673,1673,0
|
|
20231123,102300,30905826,1673,1673,1673,1673,0
|
|
20231123,102200,30905826,1673,1673,1673,1673,0
|
|
20231123,102100,30905826,1673,1673,1673,1673,0
|
|
20231123,102000,30905826,1673,1673,1673,1673,0
|
|
20231123,101900,30905826,1673,1673,1673,1673,0
|
|
20231123,101800,30905826,1673,1673,1673,1673,0
|
|
20231123,101700,30905826,1673,1673,1673,1673,2
|
|
20231123,101600,30902480,1672,1672,1672,1672,0
|
|
20231123,101500,30902480,1672,1672,1672,1672,0
|
|
20231123,101400,30902480,1672,1672,1672,1672,503
|
|
20231123,101300,30061464,1672,1672,1672,1672,49
|
|
20231123,101200,29979536,1672,1672,1672,1672,0
|
|
20231123,101100,29979536,1672,1672,1672,1672,0
|
|
20231123,101000,29979536,1672,1672,1672,1672,55
|
|
20231123,100900,29887576,1672,1672,1672,1672,0
|
|
20231123,100800,29887576,1672,1672,1672,1662,163
|
|
20231123,100700,29615570,1662,1662,1662,1661,2031
|
|
20231123,100600,26240098,1662,1662,1662,1662,1000
|
|
20231123,100500,24578098,1661,1661,1661,1661,0
|
|
20231123,100400,24578098,1661,1661,1661,1661,0
|
|
20231123,100300,24578098,1661,1661,1661,1661,0
|
|
20231123,100200,24578098,1661,1661,1661,1661,0
|
|
20231123,100100,24578098,1661,1665,1665,1661,1772
|
|
20231123,100000,21629562,1665,1665,1665,1665,139
|
|
20231123,095900,21398127,1665,1670,1670,1665,917
|
|
20231123,095800,19870393,1673,1673,1673,1673,39
|
|
20231123,095700,19805146,1673,1673,1673,1673,0
|
|
20231123,095600,19805146,1673,1673,1673,1673,1
|
|
20231123,095500,19803473,1675,1675,1675,1675,0
|
|
20231123,095400,19803473,1675,1675,1675,1675,0
|
|
20231123,095300,19803473,1675,1675,1675,1675,0
|
|
20231123,095200,19803473,1675,1673,1675,1673,917
|
|
20231123,095100,18268098,1675,1675,1675,1675,0
|
|
20231123,095000,18268098,1675,1675,1675,1675,0
|
|
20231123,094900,18268098,1675,1675,1675,1675,0
|
|
20231123,094800,18268098,1675,1675,1675,1675,0
|
|
20231123,094700,18268098,1675,1675,1675,1675,0
|
|
20231123,094600,18268098,1675,1675,1675,1675,0
|
|
20231123,094500,18268098,1675,1675,1675,1675,0
|
|
20231123,094400,18268098,1675,1675,1675,1675,0
|
|
20231123,094300,18268098,1675,1675,1675,1675,0
|
|
20231123,094200,18268098,1675,1675,1675,1675,0
|
|
20231123,094100,18268098,1675,1674,1675,1674,143
|
|
20231123,094000,18028579,1675,1675,1675,1675,0
|
|
20231123,093900,18028579,1675,1675,1675,1675,0
|
|
20231123,093800,18028579,1675,1675,1675,1675,2
|
|
20231123,093700,18025229,1675,1675,1675,1675,1
|
|
20231123,093600,18023554,1675,1675,1675,1675,0
|
|
20231123,093500,18023554,1675,1677,1677,1675,32
|
|
20231123,093400,17969950,1670,1670,1670,1670,0
|
|
20231123,093300,17969950,1670,1670,1670,1670,326
|
|
20231123,093200,17425530,1670,1670,1670,1670,0
|
|
20231123,093100,17425530,1670,1670,1670,1670,3674
|
|
20231123,093000,11289950,1679,1679,1679,1679,0
|
|
20231123,092900,11289950,1679,1679,1679,1679,0
|
|
20231123,092800,11289950,1679,1679,1679,1679,0
|
|
20231123,092700,11289950,1679,1679,1679,1679,0
|
|
20231123,092600,11289950,1679,1679,1679,1679,100
|
|
20231123,092500,11122050,1679,1680,1680,1679,307
|
|
20231123,092400,10606449,1670,1670,1670,1670,82
|
|
20231123,092300,10469509,1670,1670,1670,1670,1
|
|
20231123,092200,10467839,1680,1680,1680,1680,0
|
|
20231123,092100,10467839,1680,1678,1680,1678,103
|
|
20231123,092000,10294829,1678,1678,1678,1678,0
|
|
20231123,091900,10294829,1678,1678,1678,1678,4
|
|
20231123,091800,10288117,1678,1678,1678,1678,2
|
|
20231123,091700,10284761,1667,1667,1667,1667,1531
|
|
20231123,091600,7732584,1680,1680,1680,1680,0
|
|
20231123,091500,7732584,1680,1680,1680,1680,0
|
|
20231123,091400,7732584,1680,1680,1680,1680,0
|
|
20231123,091300,7732584,1680,1680,1680,1680,1
|
|
20231123,091200,7730904,1682,1682,1682,1682,0
|
|
20231123,091100,7730904,1682,1682,1682,1682,0
|
|
20231123,091000,7730904,1682,1670,1682,1670,707
|
|
20231123,090900,6549758,1666,1666,1666,1666,0
|
|
20231123,090800,6549758,1666,1671,1671,1666,4
|
|
20231123,090700,6543081,1671,1672,1672,1658,1188
|
|
20231123,090600,4570933,1672,1671,1672,1671,118
|
|
20231123,090500,4373664,1673,1674,1674,1673,3
|
|
20231123,090400,4368643,1682,1682,1682,1682,0
|
|
20231123,090300,4368643,1682,1682,1682,1682,0
|
|
20231123,090200,4368643,1682,1681,1682,1681,2000
|
|
20231123,090100,1004656,1682,1682,1682,1682,0
|
|
20231123,090000,1004656,1682,1686,1686,1682,596
|