597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,185400,438007048,1844,1844,1844,1844,874
|
|
20231123,185300,438007048,1844,1844,1844,1844,0
|
|
20231123,185200,438007048,1844,1844,1844,1844,0
|
|
20231123,185100,438007048,1844,1844,1844,1844,0
|
|
20231123,185000,438007048,1844,1844,1844,1844,0
|
|
20231123,184900,438007048,1844,1844,1844,1844,0
|
|
20231123,184800,438007048,1844,1844,1844,1844,0
|
|
20231123,184700,438007048,1844,1844,1844,1844,0
|
|
20231123,184600,438007048,1844,1844,1844,1844,0
|
|
20231123,184500,438007048,1844,1844,1844,1844,0
|
|
20231123,184400,438007048,1844,1844,1844,1844,0
|
|
20231123,184300,438007048,1844,1844,1844,1844,0
|
|
20231123,184200,438007048,1844,1844,1844,1844,0
|
|
20231123,184100,438007048,1844,1844,1844,1844,0
|
|
20231123,184000,438007048,1844,1844,1844,1844,0
|
|
20231123,183900,438007048,1844,1844,1844,1844,0
|
|
20231123,183800,438007048,1844,1844,1844,1844,0
|
|
20231123,183700,438007048,1844,1844,1844,1844,0
|
|
20231123,183600,438007048,1844,1844,1844,1844,0
|
|
20231123,183500,438007048,1844,1844,1844,1844,0
|
|
20231123,183400,438007048,1844,1844,1844,1844,0
|
|
20231123,183300,438007048,1844,1844,1844,1844,0
|
|
20231123,183200,438007048,1844,1844,1844,1844,0
|
|
20231123,183100,438007048,1844,1844,1844,1844,0
|
|
20231123,183000,438007048,1844,1844,1844,1844,0
|
|
20231123,182900,438007048,1844,1844,1844,1844,0
|
|
20231123,182800,438007048,1844,1844,1844,1844,0
|
|
20231123,182700,438007048,1844,1844,1844,1844,0
|
|
20231123,182600,438007048,1844,1844,1844,1844,0
|
|
20231123,182500,438007048,1844,1844,1844,1844,0
|
|
20231123,182400,438007048,1844,1844,1844,1844,874
|
|
20231123,182300,438007048,1844,1844,1844,1844,0
|
|
20231123,182200,438007048,1844,1844,1844,1844,0
|
|
20231123,182100,438007048,1844,1844,1844,1844,0
|
|
20231123,182000,438007048,1844,1844,1844,1844,0
|
|
20231123,181900,438007048,1844,1844,1844,1844,0
|
|
20231123,181800,438007048,1844,1844,1844,1844,0
|
|
20231123,181700,438007048,1844,1844,1844,1844,0
|
|
20231123,181600,438007048,1844,1844,1844,1844,0
|
|
20231123,181500,438007048,1844,1844,1844,1844,0
|
|
20231123,181400,438007048,1844,1844,1844,1844,0
|
|
20231123,181300,438007048,1844,1844,1844,1844,0
|
|
20231123,181200,438007048,1844,1844,1844,1844,0
|
|
20231123,181100,438007048,1844,1844,1844,1844,0
|
|
20231123,181000,438007048,1844,1844,1844,1844,0
|
|
20231123,180900,438007048,1844,1844,1844,1844,0
|
|
20231123,180800,438007048,1844,1844,1844,1844,0
|
|
20231123,180700,438007048,1844,1844,1844,1844,0
|
|
20231123,180600,438007048,1844,1844,1844,1844,0
|
|
20231123,180500,438007048,1844,1844,1844,1844,0
|
|
20231123,180400,438007048,1844,1844,1844,1844,0
|
|
20231123,180300,438007048,1844,1844,1844,1844,0
|
|
20231123,180200,438007048,1844,1844,1844,1844,0
|
|
20231123,180100,438007048,1844,1844,1844,1844,0
|
|
20231123,180000,438007048,1844,1844,1844,1844,0
|
|
20231123,175900,438007048,1844,1844,1844,1844,0
|
|
20231123,175800,438007048,1844,1844,1844,1844,0
|
|
20231123,175700,438007048,1844,1844,1844,1844,0
|
|
20231123,175600,438007048,1844,1844,1844,1844,0
|
|
20231123,175500,438007048,1844,1844,1844,1844,0
|
|
20231123,175400,438007048,1844,1844,1844,1844,874
|
|
20231123,175300,438007048,1844,1844,1844,1844,0
|
|
20231123,175200,438007048,1844,1844,1844,1844,0
|
|
20231123,175100,438007048,1844,1844,1844,1844,0
|
|
20231123,175000,438007048,1844,1844,1844,1844,0
|
|
20231123,174900,438007048,1844,1844,1844,1844,0
|
|
20231123,174800,438007048,1844,1844,1844,1844,0
|
|
20231123,174700,438007048,1844,1844,1844,1844,0
|
|
20231123,174600,438007048,1844,1844,1844,1844,0
|
|
20231123,174500,438007048,1844,1844,1844,1844,0
|
|
20231123,174400,438007048,1844,1844,1844,1844,0
|
|
20231123,174300,438007048,1844,1844,1844,1844,0
|
|
20231123,174200,438007048,1844,1844,1844,1844,0
|
|
20231123,174100,438007048,1844,1844,1844,1844,0
|
|
20231123,174000,438007048,1844,1844,1844,1844,0
|
|
20231123,173900,438007048,1844,1844,1844,1844,0
|
|
20231123,173800,438007048,1844,1844,1844,1844,0
|
|
20231123,173700,438007048,1844,1844,1844,1844,0
|
|
20231123,173600,438007048,1844,1844,1844,1844,0
|
|
20231123,173500,438007048,1844,1844,1844,1844,0
|
|
20231123,173400,438007048,1844,1844,1844,1844,0
|
|
20231123,173300,438007048,1844,1844,1844,1844,0
|
|
20231123,173200,438007048,1844,1844,1844,1844,0
|
|
20231123,173100,438007048,1844,1844,1844,1844,0
|
|
20231123,173000,438007048,1844,1844,1844,1844,0
|
|
20231123,172900,438007048,1844,1844,1844,1844,0
|
|
20231123,172800,438007048,1844,1844,1844,1844,0
|
|
20231123,172700,438007048,1844,1844,1844,1844,0
|
|
20231123,172600,438007048,1844,1844,1844,1844,0
|
|
20231123,172500,438007048,1844,1844,1844,1844,0
|
|
20231123,172400,438007048,1844,1844,1844,1844,874
|
|
20231123,172300,438007048,1844,1844,1844,1844,0
|
|
20231123,172200,438007048,1844,1844,1844,1844,0
|
|
20231123,172100,438007048,1844,1844,1844,1844,0
|
|
20231123,172000,438007048,1844,1844,1844,1844,0
|
|
20231123,171900,438007048,1844,1844,1844,1844,0
|
|
20231123,171800,438007048,1844,1844,1844,1844,0
|
|
20231123,171700,438007048,1844,1844,1844,1844,0
|
|
20231123,171600,438007048,1844,1844,1844,1844,0
|
|
20231123,171500,438007048,1844,1844,1844,1844,0
|
|
20231123,171400,438007048,1844,1844,1844,1844,0
|
|
20231123,171300,438007048,1844,1844,1844,1844,0
|
|
20231123,171200,438007048,1844,1844,1844,1844,0
|
|
20231123,171100,438007048,1844,1844,1844,1844,0
|
|
20231123,171000,438007048,1844,1844,1844,1844,0
|
|
20231123,170900,438007048,1844,1844,1844,1844,0
|
|
20231123,170800,438007048,1844,1844,1844,1844,0
|
|
20231123,170700,438007048,1844,1844,1844,1844,0
|
|
20231123,170600,438007048,1844,1844,1844,1844,0
|
|
20231123,170500,438007048,1844,1844,1844,1844,0
|
|
20231123,170400,438007048,1844,1844,1844,1844,0
|
|
20231123,170300,438007048,1844,1844,1844,1844,0
|
|
20231123,170200,438007048,1844,1844,1844,1844,0
|
|
20231123,170100,438007048,1844,1844,1844,1844,0
|
|
20231123,170000,438007048,1844,1844,1844,1844,0
|
|
20231123,165900,438007048,1844,1844,1844,1844,0
|
|
20231123,165800,438007048,1844,1844,1844,1844,0
|
|
20231123,165700,438007048,1844,1844,1844,1844,0
|
|
20231123,165600,438007048,1844,1844,1844,1844,0
|
|
20231123,165500,438007048,1844,1844,1844,1844,0
|
|
20231123,165400,438007048,1844,1844,1844,1844,874
|
|
20231123,165300,438007048,1844,1844,1844,1844,0
|
|
20231123,165200,438007048,1844,1844,1844,1844,0
|
|
20231123,165100,438007048,1844,1844,1844,1844,0
|
|
20231123,165000,438007048,1844,1844,1844,1844,0
|
|
20231123,164900,438007048,1844,1844,1844,1844,0
|
|
20231123,164800,438007048,1844,1844,1844,1844,0
|
|
20231123,164700,438007048,1844,1844,1844,1844,0
|
|
20231123,164600,438007048,1844,1844,1844,1844,0
|
|
20231123,164500,438007048,1844,1844,1844,1844,0
|
|
20231123,164400,438007048,1844,1844,1844,1844,0
|
|
20231123,164300,438007048,1844,1844,1844,1844,0
|
|
20231123,164200,438007048,1844,1844,1844,1844,0
|
|
20231123,164100,438007048,1844,1844,1844,1844,0
|
|
20231123,164000,438007048,1844,1844,1844,1844,0
|
|
20231123,163900,438007048,1844,1844,1844,1844,0
|
|
20231123,163800,438007048,1844,1844,1844,1844,0
|
|
20231123,163700,438007048,1844,1844,1844,1844,0
|
|
20231123,163600,438007048,1844,1844,1844,1844,0
|
|
20231123,163500,438007048,1844,1844,1844,1844,0
|
|
20231123,163400,438007048,1844,1844,1844,1844,0
|
|
20231123,163300,438007048,1844,1844,1844,1844,0
|
|
20231123,163200,438007048,1844,1844,1844,1844,0
|
|
20231123,163100,438007048,1844,1844,1844,1844,0
|
|
20231123,163000,438007048,1844,1844,1844,1844,0
|
|
20231123,162900,438007048,1844,1844,1844,1844,0
|
|
20231123,162800,438007048,1844,1844,1844,1844,0
|
|
20231123,162700,438007048,1844,1844,1844,1844,0
|
|
20231123,162600,438007048,1844,1844,1844,1844,0
|
|
20231123,162500,438007048,1844,1844,1844,1844,0
|
|
20231123,162400,438007048,1844,1844,1844,1844,874
|
|
20231123,162300,438007048,1844,1844,1844,1844,0
|
|
20231123,162200,438007048,1844,1844,1844,1844,0
|
|
20231123,162100,438007048,1844,1844,1844,1844,0
|
|
20231123,162000,438007048,1844,1844,1844,1844,0
|
|
20231123,161900,438007048,1844,1844,1844,1844,0
|
|
20231123,161800,438007048,1844,1844,1844,1844,0
|
|
20231123,161700,438007048,1844,1844,1844,1844,0
|
|
20231123,161600,438007048,1844,1844,1844,1844,0
|
|
20231123,161500,438007048,1844,1844,1844,1844,0
|
|
20231123,161400,438007048,1844,1844,1844,1844,0
|
|
20231123,161300,438007048,1844,1844,1844,1844,0
|
|
20231123,161200,438007048,1844,1844,1844,1844,0
|
|
20231123,161100,438007048,1844,1844,1844,1844,0
|
|
20231123,161000,438007048,1844,1844,1844,1844,0
|
|
20231123,160900,438007048,1844,1844,1844,1844,0
|
|
20231123,160800,438007048,1844,1844,1844,1844,0
|
|
20231123,160700,438007048,1844,1844,1844,1844,0
|
|
20231123,160600,438007048,1844,1844,1844,1844,0
|
|
20231123,160500,438007048,1844,1844,1844,1844,0
|
|
20231123,160400,438007048,1844,1844,1844,1844,0
|
|
20231123,160300,438007048,1844,1844,1844,1844,0
|
|
20231123,160200,438007048,1844,1844,1844,1844,0
|
|
20231123,160100,438007048,1844,1844,1844,1844,0
|
|
20231123,160000,438007048,1844,1844,1844,1844,0
|
|
20231123,155900,438007048,1844,1844,1844,1844,0
|
|
20231123,155800,438007048,1844,1844,1844,1844,0
|
|
20231123,155700,438007048,1844,1844,1844,1844,0
|
|
20231123,155600,438007048,1844,1844,1844,1844,0
|
|
20231123,155500,438007048,1844,1844,1844,1844,0
|
|
20231123,155400,438007048,1844,1844,1844,1844,874
|
|
20231123,155300,438007048,1844,1844,1844,1844,0
|
|
20231123,155200,438007048,1844,1844,1844,1844,0
|
|
20231123,155100,438007048,1844,1844,1844,1844,0
|
|
20231123,155000,438007048,1844,1844,1844,1844,0
|
|
20231123,154900,438007048,1844,1844,1844,1844,0
|
|
20231123,154800,438007048,1844,1844,1844,1844,0
|
|
20231123,154700,438007048,1844,1844,1844,1844,0
|
|
20231123,154600,438007048,1844,1844,1844,1844,0
|
|
20231123,154500,438007048,1844,1844,1844,1844,0
|
|
20231123,154400,438007048,1844,1844,1844,1844,0
|
|
20231123,154300,438007048,1844,1844,1844,1844,0
|
|
20231123,154200,438007048,1844,1844,1844,1844,0
|
|
20231123,154100,438007048,1844,1844,1844,1844,0
|
|
20231123,154000,438007048,1844,1844,1844,1844,0
|
|
20231123,153900,438007048,1844,1844,1844,1844,0
|
|
20231123,153800,438007048,1844,1844,1844,1844,0
|
|
20231123,153700,438007048,1844,1844,1844,1844,0
|
|
20231123,153600,438007048,1844,1844,1844,1844,0
|
|
20231123,153500,438007048,1844,1844,1844,1844,0
|
|
20231123,153400,438007048,1844,1844,1844,1844,0
|
|
20231123,153300,438007048,1844,1844,1844,1844,0
|
|
20231123,153200,438007048,1844,1844,1844,1844,0
|
|
20231123,153100,438007048,1844,1844,1844,1844,0
|
|
20231123,153000,438007048,1844,1844,1844,1844,874
|
|
20231123,152900,436395392,1843,1843,1843,1843,0
|
|
20231123,152800,436395392,1843,1843,1843,1843,0
|
|
20231123,152700,436395392,1843,1843,1843,1843,0
|
|
20231123,152600,436395392,1843,1843,1843,1843,0
|
|
20231123,152500,436395392,1843,1843,1843,1843,0
|
|
20231123,152400,436395392,1843,1843,1843,1843,0
|
|
20231123,152300,436395392,1843,1843,1843,1843,0
|
|
20231123,152200,436395392,1843,1843,1843,1843,0
|
|
20231123,152100,436395392,1843,1843,1843,1843,0
|
|
20231123,152000,436395392,1843,1843,1843,1843,0
|
|
20231123,151900,436395392,1843,1843,1844,1843,1447
|
|
20231123,151800,433727368,1844,1844,1844,1844,0
|
|
20231123,151700,433727368,1844,1844,1849,1838,5347
|
|
20231123,151600,423846419,1844,1844,1844,1844,1
|
|
20231123,151500,423844575,1837,1836,1837,1836,1286
|
|
20231123,151400,421482195,1836,1840,1840,1836,2518
|
|
20231123,151300,416856746,1847,1847,1847,1847,0
|
|
20231123,151200,416856746,1847,1843,1847,1843,250
|
|
20231123,151100,416395232,1848,1844,1848,1844,200
|
|
20231123,151000,416026002,1845,1839,1845,1839,1452
|
|
20231123,150900,413354119,1839,1839,1839,1839,286
|
|
20231123,150800,412828165,1839,1839,1839,1839,0
|
|
20231123,150700,412828165,1839,1839,1839,1839,2
|
|
20231123,150600,412824487,1839,1838,1840,1838,1202
|
|
20231123,150500,410613638,1840,1838,1840,1838,1501
|
|
20231123,150400,407854178,1834,1839,1839,1834,2486
|
|
20231123,150300,403293007,1839,1839,1839,1839,0
|
|
20231123,150200,403293007,1839,1839,1839,1833,932
|
|
20231123,150100,401582122,1838,1842,1842,1838,4533
|
|
20231123,150000,393240882,1842,1840,1842,1840,919
|
|
20231123,145900,391549918,1840,1843,1843,1840,580
|
|
20231123,145800,390481712,1847,1847,1847,1847,109
|
|
20231123,145700,390280389,1849,1850,1850,1847,113
|
|
20231123,145600,390071544,1848,1848,1848,1848,20
|
|
20231123,145500,390034584,1848,1847,1848,1847,928
|
|
20231123,145400,388319846,1847,1845,1847,1845,326
|
|
20231123,145300,387718170,1844,1845,1845,1844,485
|
|
20231123,145200,386823653,1849,1856,1856,1847,8915
|
|
20231123,145100,370306732,1856,1857,1857,1856,109
|
|
20231123,145000,370104325,1857,1857,1857,1857,550
|
|
20231123,144900,369082975,1857,1859,1859,1857,2109
|
|
20231123,144800,365166072,1859,1859,1859,1859,378
|
|
20231123,144700,364463370,1869,1869,1869,1869,0
|
|
20231123,144600,364463370,1869,1859,1869,1859,2
|
|
20231123,144500,364459642,1873,1859,1873,1859,2
|
|
20231123,144400,364455910,1876,1862,1876,1859,15
|
|
20231123,144300,364427999,1857,1857,1857,1857,100
|
|
20231123,144200,364242299,1857,1857,1857,1857,0
|
|
20231123,144100,364242299,1857,1857,1857,1857,501
|
|
20231123,144000,363311942,1859,1857,1859,1855,2564
|
|
20231123,143900,358549274,1855,1856,1857,1855,347
|
|
20231123,143800,357905137,1857,1858,1858,1857,491
|
|
20231123,143700,356993090,1859,1867,1867,1859,5317
|
|
20231123,143600,347084848,1867,1870,1870,1867,2153
|
|
20231123,143500,343063373,1875,1870,1875,1870,1040
|
|
20231123,143400,341117996,1870,1870,1870,1870,352
|
|
20231123,143300,340459756,1870,1870,1870,1870,600
|
|
20231123,143200,339337756,1875,1875,1875,1875,178
|
|
20231123,143100,339004006,1875,1874,1875,1874,4000
|
|
20231123,143000,331504169,1875,1875,1875,1875,0
|
|
20231123,142900,331504169,1875,1875,1875,1875,0
|
|
20231123,142800,331504169,1875,1872,1875,1869,4005
|
|
20231123,142700,324009800,1872,1872,1872,1872,263
|
|
20231123,142600,323517464,1874,1874,1874,1874,0
|
|
20231123,142500,323517464,1874,1874,1874,1874,72
|
|
20231123,142400,323382536,1874,1874,1874,1874,2
|
|
20231123,142300,323378788,1874,1874,1874,1874,0
|
|
20231123,142200,323378788,1874,1872,1874,1872,340
|
|
20231123,142100,322742170,1872,1872,1872,1872,215
|
|
20231123,142000,322339690,1871,1872,1872,1871,214
|
|
20231123,141900,321939282,1872,1872,1872,1872,0
|
|
20231123,141800,321939282,1872,1872,1872,1872,0
|
|
20231123,141700,321939282,1872,1872,1872,1872,0
|
|
20231123,141600,321939282,1872,1872,1872,1872,970
|
|
20231123,141500,320123442,1872,1872,1872,1872,3737
|
|
20231123,141400,313127778,1872,1872,1872,1872,1113
|
|
20231123,141300,311044242,1873,1874,1874,1873,4386
|
|
20231123,141200,302826328,1875,1876,1876,1874,2063
|
|
20231123,141100,298957968,1876,1876,1876,1876,1000
|
|
20231123,141000,297081968,1876,1876,1876,1876,2
|
|
20231123,140900,297078216,1877,1877,1877,1877,19
|
|
20231123,140800,297042553,1876,1876,1876,1876,0
|
|
20231123,140700,297042553,1876,1877,1877,1876,719
|
|
20231123,140600,295693590,1877,1877,1877,1877,30
|
|
20231123,140500,295637280,1877,1877,1877,1877,0
|
|
20231123,140400,295637280,1877,1880,1880,1877,3982
|
|
20231123,140300,288160189,1880,1880,1880,1880,0
|
|
20231123,140200,288160189,1880,1880,1880,1880,0
|
|
20231123,140100,288160189,1880,1880,1880,1880,0
|
|
20231123,140000,288160189,1880,1880,1880,1880,100
|
|
20231123,135900,287972189,1880,1880,1880,1880,2996
|
|
20231123,135800,282339709,1880,1880,1880,1880,1244
|
|
20231123,135700,280000989,1880,1880,1880,1880,0
|
|
20231123,135600,280000989,1880,1882,1882,1880,1121
|
|
20231123,135500,277893268,1881,1882,1882,1881,50
|
|
20231123,135400,277799211,1881,1881,1881,1880,1002
|
|
20231123,135300,275915182,1881,1881,1881,1881,123
|
|
20231123,135200,275683819,1881,1885,1885,1881,307
|
|
20231123,135100,275106268,1887,1887,1887,1887,600
|
|
20231123,135000,273974068,1887,1887,1887,1887,11
|
|
20231123,134900,273953311,1888,1888,1888,1888,51
|
|
20231123,134800,273857023,1889,1889,1889,1889,1350
|
|
20231123,134700,271306873,1889,1893,1893,1889,55
|
|
20231123,134600,271202945,1896,1896,1896,1896,0
|
|
20231123,134500,271202945,1896,1896,1896,1896,0
|
|
20231123,134400,271202945,1896,1896,1896,1896,0
|
|
20231123,134300,271202945,1896,1907,1907,1896,2530
|
|
20231123,134200,266401736,1909,1913,1915,1909,4387
|
|
20231123,134100,258010327,1911,1911,1911,1911,1750
|
|
20231123,134000,254666077,1901,1900,1901,1900,72
|
|
20231123,133900,254529247,1899,1899,1899,1899,2307
|
|
20231123,133800,250148254,1899,1908,1910,1899,4435
|
|
20231123,133700,241694708,1908,1896,1908,1896,8020
|
|
20231123,133600,226439830,1896,1895,1896,1895,225
|
|
20231123,133500,226013231,1893,1892,1893,1892,2114
|
|
20231123,133400,222013396,1892,1891,1892,1891,823
|
|
20231123,133300,220457053,1891,1891,1891,1891,212
|
|
20231123,133200,220056161,1891,1891,1891,1889,497
|
|
20231123,133100,219116514,1891,1891,1891,1891,8
|
|
20231123,133000,219101386,1891,1891,1891,1891,1
|
|
20231123,132900,219099495,1889,1882,1889,1882,3390
|
|
20231123,132800,212712740,1882,1882,1882,1882,249
|
|
20231123,132700,212244122,1882,1882,1883,1882,3448
|
|
20231123,132600,205754764,1880,1880,1880,1880,546
|
|
20231123,132500,204728284,1880,1880,1880,1880,59
|
|
20231123,132400,204617364,1880,1880,1880,1880,1
|
|
20231123,132300,204615484,1879,1879,1879,1879,1
|
|
20231123,132200,204613605,1879,1879,1879,1879,0
|
|
20231123,132100,204613605,1879,1879,1879,1879,300
|
|
20231123,132000,204049905,1879,1879,1879,1879,0
|
|
20231123,131900,204049905,1879,1879,1879,1879,100
|
|
20231123,131800,203862005,1878,1878,1878,1878,50
|
|
20231123,131700,203768105,1884,1884,1884,1884,0
|
|
20231123,131600,203768105,1884,1884,1884,1884,0
|
|
20231123,131500,203768105,1884,1884,1884,1884,0
|
|
20231123,131400,203768105,1884,1884,1884,1884,0
|
|
20231123,131300,203768105,1884,1884,1884,1884,0
|
|
20231123,131200,203768105,1884,1884,1884,1884,35
|
|
20231123,131100,203702165,1884,1884,1884,1884,1
|
|
20231123,131000,203700281,1884,1884,1884,1884,0
|
|
20231123,130900,203700281,1884,1882,1884,1882,1006
|
|
20231123,130800,201806890,1877,1877,1877,1877,0
|
|
20231123,130700,201806890,1877,1877,1877,1877,0
|
|
20231123,130600,201806890,1877,1877,1877,1877,550
|
|
20231123,130500,200774540,1877,1877,1877,1877,1341
|
|
20231123,130400,198257483,1877,1877,1877,1877,0
|
|
20231123,130300,198257483,1877,1877,1877,1877,1200
|
|
20231123,130200,196005083,1876,1876,1876,1876,0
|
|
20231123,130100,196005083,1876,1876,1876,1876,0
|
|
20231123,130000,196005083,1876,1876,1876,1876,0
|
|
20231123,125900,196005083,1876,1876,1876,1876,0
|
|
20231123,125800,196005083,1876,1876,1876,1876,0
|
|
20231123,125700,196005083,1876,1875,1876,1875,200
|
|
20231123,125600,195629983,1875,1875,1875,1875,100
|
|
20231123,125500,195442483,1875,1875,1875,1875,1000
|
|
20231123,125400,193567483,1875,1875,1875,1875,0
|
|
20231123,125300,193567483,1875,1875,1875,1875,2000
|
|
20231123,125200,189817483,1882,1882,1882,1882,1149
|
|
20231123,125100,187655065,1882,1882,1882,1882,0
|
|
20231123,125000,187655065,1882,1882,1882,1882,0
|
|
20231123,124900,187655065,1882,1882,1882,1882,0
|
|
20231123,124800,187655065,1882,1882,1882,1882,0
|
|
20231123,124700,187655065,1882,1882,1882,1882,843
|
|
20231123,124600,186068539,1882,1882,1882,1882,0
|
|
20231123,124500,186068539,1882,1882,1882,1882,0
|
|
20231123,124400,186068539,1882,1882,1882,1882,693
|
|
20231123,124300,184764313,1882,1882,1882,1882,1623
|
|
20231123,124200,181709827,1882,1882,1882,1882,0
|
|
20231123,124100,181709827,1882,1882,1882,1882,0
|
|
20231123,124000,181709827,1882,1882,1882,1882,29
|
|
20231123,123900,181655249,1883,1883,1883,1883,0
|
|
20231123,123800,181655249,1883,1877,1883,1877,1000
|
|
20231123,123700,179777463,1874,1874,1874,1874,1
|
|
20231123,123600,179775589,1874,1874,1874,1874,0
|
|
20231123,123500,179775589,1874,1874,1874,1874,0
|
|
20231123,123400,179775589,1874,1874,1874,1874,0
|
|
20231123,123300,179775589,1874,1874,1874,1874,0
|
|
20231123,123200,179775589,1874,1874,1874,1874,0
|
|
20231123,123100,179775589,1874,1874,1874,1874,0
|
|
20231123,123000,179775589,1874,1874,1874,1874,0
|
|
20231123,122900,179775589,1874,1874,1874,1874,0
|
|
20231123,122800,179775589,1874,1874,1874,1874,0
|
|
20231123,122700,179775589,1874,1874,1874,1874,1
|
|
20231123,122600,179773715,1879,1879,1879,1879,0
|
|
20231123,122500,179773715,1879,1879,1879,1879,0
|
|
20231123,122400,179773715,1879,1879,1879,1879,0
|
|
20231123,122300,179773715,1879,1879,1879,1879,1
|
|
20231123,122200,179771836,1873,1876,1876,1873,2366
|
|
20231123,122100,175338134,1875,1875,1875,1875,0
|
|
20231123,122000,175338134,1875,1875,1875,1875,111
|
|
20231123,121900,175130009,1875,1875,1875,1875,532
|
|
20231123,121800,174132509,1875,1875,1875,1875,17
|
|
20231123,121700,174100634,1874,1875,1875,1874,959
|
|
20231123,121600,172302946,1875,1875,1875,1875,0
|
|
20231123,121500,172302946,1875,1875,1875,1875,5
|
|
20231123,121400,172293571,1874,1874,1874,1874,0
|
|
20231123,121300,172293571,1874,1874,1874,1874,0
|
|
20231123,121200,172293571,1874,1874,1874,1874,0
|
|
20231123,121100,172293571,1874,1874,1874,1874,0
|
|
20231123,121000,172293571,1874,1874,1874,1874,0
|
|
20231123,120900,172293571,1874,1874,1874,1874,0
|
|
20231123,120800,172293571,1874,1874,1874,1874,0
|
|
20231123,120700,172293571,1874,1874,1874,1874,200
|
|
20231123,120600,171918771,1874,1876,1876,1874,2000
|
|
20231123,120500,168169228,1876,1876,1876,1876,10
|
|
20231123,120400,168150468,1876,1876,1876,1876,0
|
|
20231123,120300,168150468,1876,1876,1876,1876,200
|
|
20231123,120200,167775268,1880,1880,1880,1880,1
|
|
20231123,120100,167773388,1876,1876,1876,1876,1
|
|
20231123,120000,167771512,1875,1875,1875,1875,0
|
|
20231123,115900,167771512,1875,1875,1875,1875,453
|
|
20231123,115800,166922137,1875,1875,1875,1875,0
|
|
20231123,115700,166922137,1875,1875,1875,1875,0
|
|
20231123,115600,166922137,1875,1875,1876,1875,2312
|
|
20231123,115500,162586011,1874,1874,1874,1874,1549
|
|
20231123,115400,159683185,1874,1874,1874,1874,810
|
|
20231123,115300,158165245,1874,1874,1874,1874,0
|
|
20231123,115200,158165245,1874,1874,1874,1874,1000
|
|
20231123,115100,156291245,1875,1875,1875,1875,1238
|
|
20231123,115000,153969995,1875,1875,1875,1875,1578
|
|
20231123,114900,151011245,1875,1875,1875,1875,100
|
|
20231123,114800,150823745,1875,1875,1875,1875,0
|
|
20231123,114700,150823745,1875,1875,1875,1875,0
|
|
20231123,114600,150823745,1875,1875,1875,1875,48
|
|
20231123,114500,150733745,1875,1876,1876,1875,163
|
|
20231123,114400,150428010,1876,1876,1876,1876,10
|
|
20231123,114300,150409250,1876,1876,1876,1876,10
|
|
20231123,114200,150390490,1882,1882,1882,1882,0
|
|
20231123,114100,150390490,1882,1882,1882,1882,0
|
|
20231123,114000,150390490,1882,1882,1882,1882,1
|
|
20231123,113900,150388608,1872,1872,1872,1872,50
|
|
20231123,113800,150295008,1871,1871,1871,1871,0
|
|
20231123,113700,150295008,1871,1871,1871,1871,0
|
|
20231123,113600,150295008,1871,1871,1871,1871,150
|
|
20231123,113500,150014358,1871,1871,1871,1871,210
|
|
20231123,113400,149621448,1871,1881,1881,1870,20320
|
|
20231123,113300,111560447,1881,1884,1884,1881,331
|
|
20231123,113200,110937833,1887,1887,1887,1887,0
|
|
20231123,113100,110937833,1887,1887,1887,1887,57
|
|
20231123,113000,110830274,1887,1887,1887,1887,10
|
|
20231123,112900,110811404,1887,1887,1887,1887,0
|
|
20231123,112800,110811404,1887,1887,1887,1887,0
|
|
20231123,112700,110811404,1887,1887,1887,1887,0
|
|
20231123,112600,110811404,1887,1887,1887,1887,0
|
|
20231123,112500,110811404,1887,1887,1887,1887,0
|
|
20231123,112400,110811404,1887,1887,1887,1887,0
|
|
20231123,112300,110811404,1887,1887,1887,1887,0
|
|
20231123,112200,110811404,1887,1887,1887,1887,1
|
|
20231123,112100,110809517,1887,1887,1887,1887,0
|
|
20231123,112000,110809517,1887,1887,1887,1887,1
|
|
20231123,111900,110807630,1887,1887,1887,1887,2
|
|
20231123,111800,110803856,1887,1887,1887,1887,1
|
|
20231123,111700,110801969,1890,1890,1890,1890,3
|
|
20231123,111600,110796299,1887,1887,1887,1887,0
|
|
20231123,111500,110796299,1887,1886,1887,1886,1367
|
|
20231123,111400,108217769,1886,1886,1886,1886,1
|
|
20231123,111300,108215883,1884,1884,1884,1884,0
|
|
20231123,111200,108215883,1884,1885,1885,1884,1289
|
|
20231123,111100,105786119,1885,1885,1885,1885,1189
|
|
20231123,111000,103544854,1885,1885,1885,1885,530
|
|
20231123,110900,102545804,1884,1883,1884,1883,326
|
|
20231123,110800,101931645,1881,1881,1881,1881,1
|
|
20231123,110700,101929764,1881,1881,1881,1881,118
|
|
20231123,110600,101707806,1880,1880,1880,1880,0
|
|
20231123,110500,101707806,1880,1880,1880,1880,0
|
|
20231123,110400,101707806,1880,1880,1880,1880,0
|
|
20231123,110300,101707806,1880,1880,1880,1880,2
|
|
20231123,110200,101704046,1880,1880,1880,1880,7
|
|
20231123,110100,101690886,1880,1880,1880,1880,0
|
|
20231123,110000,101690886,1880,1880,1880,1880,0
|
|
20231123,105900,101690886,1880,1880,1880,1880,0
|
|
20231123,105800,101690886,1880,1880,1880,1880,5
|
|
20231123,105700,101681486,1880,1880,1880,1880,33
|
|
20231123,105600,101619446,1880,1880,1880,1880,593
|
|
20231123,105500,100504606,1880,1880,1880,1880,7
|
|
20231123,105400,100491446,1881,1881,1881,1881,1
|
|
20231123,105300,100489565,1880,1880,1880,1880,2
|
|
20231123,105200,100485805,1880,1880,1880,1880,202
|
|
20231123,105100,100106045,1880,1880,1880,1880,50
|
|
20231123,105000,100012045,1880,1880,1880,1880,0
|
|
20231123,104900,100012045,1880,1880,1880,1880,0
|
|
20231123,104800,100012045,1880,1880,1880,1880,2
|
|
20231123,104700,100008285,1880,1880,1880,1880,1
|
|
20231123,104600,100006405,1880,1880,1880,1880,14
|
|
20231123,104500,99980085,1881,1881,1881,1881,0
|
|
20231123,104400,99980085,1881,1881,1881,1881,0
|
|
20231123,104300,99980085,1881,1881,1881,1881,0
|
|
20231123,104200,99980085,1881,1881,1881,1881,0
|
|
20231123,104100,99980085,1881,1881,1881,1881,0
|
|
20231123,104000,99980085,1881,1881,1881,1881,0
|
|
20231123,103900,99980085,1881,1880,1881,1880,400
|
|
20231123,103800,99227809,1879,1879,1880,1879,501
|
|
20231123,103700,98286284,1879,1879,1879,1879,0
|
|
20231123,103600,98286284,1879,1879,1879,1879,10
|
|
20231123,103500,98267494,1875,1875,1875,1875,39
|
|
20231123,103400,98194369,1875,1876,1876,1875,1084
|
|
20231123,103300,96161857,1876,1876,1876,1876,0
|
|
20231123,103200,96161857,1876,1877,1877,1876,5000
|
|
20231123,103100,86781787,1882,1882,1882,1882,1
|
|
20231123,103000,86779905,1877,1878,1878,1877,1000
|
|
20231123,102900,84902904,1877,1877,1877,1877,0
|
|
20231123,102800,84902904,1877,1877,1877,1877,417
|
|
20231123,102700,84120195,1877,1877,1877,1877,0
|
|
20231123,102600,84120195,1877,1877,1877,1877,794
|
|
20231123,102500,82629857,1877,1881,1881,1877,932
|
|
20231123,102400,80880145,1881,1883,1883,1881,918
|
|
20231123,102300,79152331,1885,1885,1885,1885,637
|
|
20231123,102200,77951586,1886,1888,1890,1886,267
|
|
20231123,102100,77447129,1888,1888,1888,1888,30
|
|
20231123,102000,77390489,1888,1888,1888,1888,0
|
|
20231123,101900,77390489,1888,1888,1888,1888,0
|
|
20231123,101800,77390489,1888,1888,1888,1888,0
|
|
20231123,101700,77390489,1888,1888,1888,1888,3
|
|
20231123,101600,77384825,1888,1888,1888,1888,0
|
|
20231123,101500,77384825,1888,1888,1888,1888,188
|
|
20231123,101400,77029881,1889,1889,1889,1889,0
|
|
20231123,101300,77029881,1889,1889,1889,1889,0
|
|
20231123,101200,77029881,1889,1889,1889,1889,0
|
|
20231123,101100,77029881,1889,1885,1889,1885,12
|
|
20231123,101000,77007253,1890,1890,1890,1890,0
|
|
20231123,100900,77007253,1890,1893,1893,1890,116
|
|
20231123,100800,76787935,1893,1885,1893,1885,301
|
|
20231123,100700,76220542,1885,1893,1893,1885,128
|
|
20231123,100600,75979254,1896,1896,1896,1896,0
|
|
20231123,100500,75979254,1896,1896,1896,1896,1
|
|
20231123,100400,75977358,1881,1886,1886,1881,2351
|
|
20231123,100300,71553761,1886,1886,1886,1886,2
|
|
20231123,100200,71549989,1885,1885,1885,1885,0
|
|
20231123,100100,71549989,1885,1885,1885,1885,0
|
|
20231123,100000,71549989,1885,1885,1885,1885,466
|
|
20231123,095900,70671579,1882,1885,1885,1882,1487
|
|
20231123,095800,67868775,1885,1887,1887,1885,3800
|
|
20231123,095700,60701481,1887,1887,1887,1887,1005
|
|
20231123,095600,58805046,1887,1887,1887,1887,0
|
|
20231123,095500,58805046,1887,1887,1887,1887,0
|
|
20231123,095400,58805046,1887,1887,1887,1887,592
|
|
20231123,095300,57687942,1887,1887,1887,1887,0
|
|
20231123,095200,57687942,1887,1887,1887,1887,26
|
|
20231123,095100,57638880,1899,1899,1899,1899,0
|
|
20231123,095000,57638880,1899,1899,1899,1899,210
|
|
20231123,094900,57240090,1899,1886,1899,1886,455
|
|
20231123,094800,56381921,1886,1886,1886,1886,0
|
|
20231123,094700,56381921,1886,1888,1888,1886,3500
|
|
20231123,094600,49778132,1888,1888,1888,1888,0
|
|
20231123,094500,49778132,1888,1898,1898,1887,1090
|
|
20231123,094400,47720082,1898,1898,1898,1898,92
|
|
20231123,094300,47545466,1898,1898,1898,1898,0
|
|
20231123,094200,47545466,1898,1898,1898,1898,388
|
|
20231123,094100,46809042,1898,1898,1898,1898,0
|
|
20231123,094000,46809042,1898,1898,1898,1898,1000
|
|
20231123,093900,44911042,1894,1894,1894,1894,824
|
|
20231123,093800,43350386,1894,1894,1894,1894,10
|
|
20231123,093700,43331446,1894,1894,1894,1894,0
|
|
20231123,093600,43331446,1894,1894,1894,1894,0
|
|
20231123,093500,43331446,1894,1894,1894,1894,6
|
|
20231123,093400,43320082,1891,1891,1891,1891,862
|
|
20231123,093300,41690040,1891,1889,1891,1889,2028
|
|
20231123,093200,37856810,1888,1888,1889,1888,94
|
|
20231123,093100,37679329,1883,1883,1883,1883,500
|
|
20231123,093000,36737829,1884,1880,1884,1880,93
|
|
20231123,092900,36562726,1880,1880,1880,1880,100
|
|
20231123,092800,36374726,1875,1875,1875,1875,0
|
|
20231123,092700,36374726,1875,1876,1876,1875,590
|
|
20231123,092600,35268280,1876,1876,1876,1875,1031
|
|
20231123,092500,33335051,1882,1882,1882,1882,0
|
|
20231123,092400,33335051,1882,1882,1882,1882,0
|
|
20231123,092300,33335051,1882,1882,1882,1882,0
|
|
20231123,092200,33335051,1882,1882,1882,1881,25
|
|
20231123,092100,33288009,1882,1883,1883,1882,51
|
|
20231123,092000,33191977,1884,1884,1884,1884,203
|
|
20231123,091900,32809525,1875,1875,1875,1875,0
|
|
20231123,091800,32809525,1875,1875,1875,1875,71
|
|
20231123,091700,32676400,1875,1875,1875,1874,480
|
|
20231123,091600,31776600,1875,1875,1875,1875,573
|
|
20231123,091500,30702225,1875,1885,1885,1875,1650
|
|
20231123,091400,27606974,1888,1879,1888,1879,1500
|
|
20231123,091300,24775627,1873,1873,1873,1873,0
|
|
20231123,091200,24775627,1873,1870,1873,1870,2216
|
|
20231123,091100,20630315,1871,1874,1874,1871,4050
|
|
20231123,091000,13047577,1879,1882,1882,1879,283
|
|
20231123,090900,12515388,1888,1888,1889,1888,16
|
|
20231123,090800,12485172,1889,1890,1890,1889,166
|
|
20231123,090700,12171442,1890,1890,1890,1890,1
|
|
20231123,090600,12169552,1881,1881,1881,1881,53
|
|
20231123,090500,12069859,1881,1881,1881,1881,0
|
|
20231123,090400,12069859,1881,1881,1881,1881,393
|
|
20231123,090300,11330626,1880,1880,1880,1880,0
|
|
20231123,090200,11330626,1880,1874,1880,1874,2936
|
|
20231123,090100,5823624,1870,1870,1870,1870,206
|
|
20231123,090000,5438404,1871,1875,1875,1871,2902
|