603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,190000,120404165,1498,1498,1498,1498,731
|
|
20231124,185900,120404165,1498,1498,1498,1498,0
|
|
20231124,185800,120404165,1498,1498,1498,1498,0
|
|
20231124,185700,120404165,1498,1498,1498,1498,0
|
|
20231124,185600,120404165,1498,1498,1498,1498,0
|
|
20231124,185500,120404165,1498,1498,1498,1498,0
|
|
20231124,185400,120404165,1498,1498,1498,1498,0
|
|
20231124,185300,120404165,1498,1498,1498,1498,0
|
|
20231124,185200,120404165,1498,1498,1498,1498,0
|
|
20231124,185100,120404165,1498,1498,1498,1498,0
|
|
20231124,185000,120404165,1498,1498,1498,1498,0
|
|
20231124,184900,120404165,1498,1498,1498,1498,0
|
|
20231124,184800,120404165,1498,1498,1498,1498,0
|
|
20231124,184700,120404165,1498,1498,1498,1498,0
|
|
20231124,184600,120404165,1498,1498,1498,1498,0
|
|
20231124,184500,120404165,1498,1498,1498,1498,0
|
|
20231124,184400,120404165,1498,1498,1498,1498,0
|
|
20231124,184300,120404165,1498,1498,1498,1498,0
|
|
20231124,184200,120404165,1498,1498,1498,1498,0
|
|
20231124,184100,120404165,1498,1498,1498,1498,0
|
|
20231124,184000,120404165,1498,1498,1498,1498,0
|
|
20231124,183900,120404165,1498,1498,1498,1498,0
|
|
20231124,183800,120404165,1498,1498,1498,1498,0
|
|
20231124,183700,120404165,1498,1498,1498,1498,0
|
|
20231124,183600,120404165,1498,1498,1498,1498,0
|
|
20231124,183500,120404165,1498,1498,1498,1498,0
|
|
20231124,183400,120404165,1498,1498,1498,1498,0
|
|
20231124,183300,120404165,1498,1498,1498,1498,0
|
|
20231124,183200,120404165,1498,1498,1498,1498,0
|
|
20231124,183100,120404165,1498,1498,1498,1498,0
|
|
20231124,183000,120404165,1498,1498,1498,1498,731
|
|
20231124,182900,120404165,1498,1498,1498,1498,0
|
|
20231124,182800,120404165,1498,1498,1498,1498,0
|
|
20231124,182700,120404165,1498,1498,1498,1498,0
|
|
20231124,182600,120404165,1498,1498,1498,1498,0
|
|
20231124,182500,120404165,1498,1498,1498,1498,0
|
|
20231124,182400,120404165,1498,1498,1498,1498,0
|
|
20231124,182300,120404165,1498,1498,1498,1498,0
|
|
20231124,182200,120404165,1498,1498,1498,1498,0
|
|
20231124,182100,120404165,1498,1498,1498,1498,0
|
|
20231124,182000,120404165,1498,1498,1498,1498,0
|
|
20231124,181900,120404165,1498,1498,1498,1498,0
|
|
20231124,181800,120404165,1498,1498,1498,1498,0
|
|
20231124,181700,120404165,1498,1498,1498,1498,0
|
|
20231124,181600,120404165,1498,1498,1498,1498,0
|
|
20231124,181500,120404165,1498,1498,1498,1498,0
|
|
20231124,181400,120404165,1498,1498,1498,1498,0
|
|
20231124,181300,120404165,1498,1498,1498,1498,0
|
|
20231124,181200,120404165,1498,1498,1498,1498,0
|
|
20231124,181100,120404165,1498,1498,1498,1498,0
|
|
20231124,181000,120404165,1498,1498,1498,1498,0
|
|
20231124,180900,120404165,1498,1498,1498,1498,0
|
|
20231124,180800,120404165,1498,1498,1498,1498,0
|
|
20231124,180700,120404165,1498,1498,1498,1498,0
|
|
20231124,180600,120404165,1498,1498,1498,1498,0
|
|
20231124,180500,120404165,1498,1498,1498,1498,0
|
|
20231124,180400,120404165,1498,1498,1498,1498,0
|
|
20231124,180300,120404165,1498,1498,1498,1498,0
|
|
20231124,180200,120404165,1498,1498,1498,1498,0
|
|
20231124,180100,120404165,1498,1498,1498,1498,0
|
|
20231124,180000,120404165,1498,1498,1498,1498,731
|
|
20231124,175900,120404165,1498,1498,1498,1498,0
|
|
20231124,175800,120404165,1498,1498,1498,1498,0
|
|
20231124,175700,120404165,1498,1498,1498,1498,0
|
|
20231124,175600,120404165,1498,1498,1498,1498,0
|
|
20231124,175500,120404165,1498,1498,1498,1498,0
|
|
20231124,175400,120404165,1498,1498,1498,1498,0
|
|
20231124,175300,120404165,1498,1498,1498,1498,0
|
|
20231124,175200,120404165,1498,1498,1498,1498,0
|
|
20231124,175100,120404165,1498,1498,1498,1498,0
|
|
20231124,175000,120404165,1498,1498,1498,1498,0
|
|
20231124,174900,120404165,1498,1498,1498,1498,0
|
|
20231124,174800,120404165,1498,1498,1498,1498,0
|
|
20231124,174700,120404165,1498,1498,1498,1498,0
|
|
20231124,174600,120404165,1498,1498,1498,1498,0
|
|
20231124,174500,120404165,1498,1498,1498,1498,0
|
|
20231124,174400,120404165,1498,1498,1498,1498,0
|
|
20231124,174300,120404165,1498,1498,1498,1498,0
|
|
20231124,174200,120404165,1498,1498,1498,1498,0
|
|
20231124,174100,120404165,1498,1498,1498,1498,0
|
|
20231124,174000,120404165,1498,1498,1498,1498,0
|
|
20231124,173900,120404165,1498,1498,1498,1498,0
|
|
20231124,173800,120404165,1498,1498,1498,1498,0
|
|
20231124,173700,120404165,1498,1498,1498,1498,0
|
|
20231124,173600,120404165,1498,1498,1498,1498,0
|
|
20231124,173500,120404165,1498,1498,1498,1498,0
|
|
20231124,173400,120404165,1498,1498,1498,1498,0
|
|
20231124,173300,120404165,1498,1498,1498,1498,0
|
|
20231124,173200,120404165,1498,1498,1498,1498,0
|
|
20231124,173100,120404165,1498,1498,1498,1498,0
|
|
20231124,173000,120404165,1498,1498,1498,1498,731
|
|
20231124,172900,120404165,1498,1498,1498,1498,0
|
|
20231124,172800,120404165,1498,1498,1498,1498,0
|
|
20231124,172700,120404165,1498,1498,1498,1498,0
|
|
20231124,172600,120404165,1498,1498,1498,1498,0
|
|
20231124,172500,120404165,1498,1498,1498,1498,0
|
|
20231124,172400,120404165,1498,1498,1498,1498,0
|
|
20231124,172300,120404165,1498,1498,1498,1498,0
|
|
20231124,172200,120404165,1498,1498,1498,1498,0
|
|
20231124,172100,120404165,1498,1498,1498,1498,0
|
|
20231124,172000,120404165,1498,1498,1498,1498,0
|
|
20231124,171900,120404165,1498,1498,1498,1498,0
|
|
20231124,171800,120404165,1498,1498,1498,1498,0
|
|
20231124,171700,120404165,1498,1498,1498,1498,0
|
|
20231124,171600,120404165,1498,1498,1498,1498,0
|
|
20231124,171500,120404165,1498,1498,1498,1498,0
|
|
20231124,171400,120404165,1498,1498,1498,1498,0
|
|
20231124,171300,120404165,1498,1498,1498,1498,0
|
|
20231124,171200,120404165,1498,1498,1498,1498,0
|
|
20231124,171100,120404165,1498,1498,1498,1498,0
|
|
20231124,171000,120404165,1498,1498,1498,1498,0
|
|
20231124,170900,120404165,1498,1498,1498,1498,0
|
|
20231124,170800,120404165,1498,1498,1498,1498,0
|
|
20231124,170700,120404165,1498,1498,1498,1498,0
|
|
20231124,170600,120404165,1498,1498,1498,1498,0
|
|
20231124,170500,120404165,1498,1498,1498,1498,0
|
|
20231124,170400,120404165,1498,1498,1498,1498,0
|
|
20231124,170300,120404165,1498,1498,1498,1498,0
|
|
20231124,170200,120404165,1498,1498,1498,1498,0
|
|
20231124,170100,120404165,1498,1498,1498,1498,0
|
|
20231124,170000,120404165,1498,1498,1498,1498,731
|
|
20231124,165900,120404165,1498,1498,1498,1498,0
|
|
20231124,165800,120404165,1498,1498,1498,1498,0
|
|
20231124,165700,120404165,1498,1498,1498,1498,0
|
|
20231124,165600,120404165,1498,1498,1498,1498,0
|
|
20231124,165500,120404165,1498,1498,1498,1498,0
|
|
20231124,165400,120404165,1498,1498,1498,1498,0
|
|
20231124,165300,120404165,1498,1498,1498,1498,0
|
|
20231124,165200,120404165,1498,1498,1498,1498,0
|
|
20231124,165100,120404165,1498,1498,1498,1498,0
|
|
20231124,165000,120404165,1498,1498,1498,1498,0
|
|
20231124,164900,120404165,1498,1498,1498,1498,0
|
|
20231124,164800,120404165,1498,1498,1498,1498,0
|
|
20231124,164700,120404165,1498,1498,1498,1498,0
|
|
20231124,164600,120404165,1498,1498,1498,1498,0
|
|
20231124,164500,120404165,1498,1498,1498,1498,0
|
|
20231124,164400,120404165,1498,1498,1498,1498,0
|
|
20231124,164300,120404165,1498,1498,1498,1498,0
|
|
20231124,164200,120404165,1498,1498,1498,1498,0
|
|
20231124,164100,120404165,1498,1498,1498,1498,0
|
|
20231124,164000,120404165,1498,1498,1498,1498,0
|
|
20231124,163900,120404165,1498,1498,1498,1498,0
|
|
20231124,163800,120404165,1498,1498,1498,1498,0
|
|
20231124,163700,120404165,1498,1498,1498,1498,0
|
|
20231124,163600,120404165,1498,1498,1498,1498,0
|
|
20231124,163500,120404165,1498,1498,1498,1498,0
|
|
20231124,163400,120404165,1498,1498,1498,1498,0
|
|
20231124,163300,120404165,1498,1498,1498,1498,0
|
|
20231124,163200,120404165,1498,1498,1498,1498,0
|
|
20231124,163100,120404165,1498,1498,1498,1498,0
|
|
20231124,163000,120404165,1498,1498,1498,1498,731
|
|
20231124,162900,120404165,1498,1498,1498,1498,0
|
|
20231124,162800,120404165,1498,1498,1498,1498,0
|
|
20231124,162700,120404165,1498,1498,1498,1498,0
|
|
20231124,162600,120404165,1498,1498,1498,1498,0
|
|
20231124,162500,120404165,1498,1498,1498,1498,0
|
|
20231124,162400,120404165,1498,1498,1498,1498,0
|
|
20231124,162300,120404165,1498,1498,1498,1498,0
|
|
20231124,162200,120404165,1498,1498,1498,1498,0
|
|
20231124,162100,120404165,1498,1498,1498,1498,0
|
|
20231124,162000,120404165,1498,1498,1498,1498,0
|
|
20231124,161900,120404165,1498,1498,1498,1498,0
|
|
20231124,161800,120404165,1498,1498,1498,1498,0
|
|
20231124,161700,120404165,1498,1498,1498,1498,0
|
|
20231124,161600,120404165,1498,1498,1498,1498,0
|
|
20231124,161500,120404165,1498,1498,1498,1498,0
|
|
20231124,161400,120404165,1498,1498,1498,1498,0
|
|
20231124,161300,120404165,1498,1498,1498,1498,0
|
|
20231124,161200,120404165,1498,1498,1498,1498,0
|
|
20231124,161100,120404165,1498,1498,1498,1498,0
|
|
20231124,161000,120404165,1498,1498,1498,1498,0
|
|
20231124,160900,120404165,1498,1498,1498,1498,0
|
|
20231124,160800,120404165,1498,1498,1498,1498,0
|
|
20231124,160700,120404165,1498,1498,1498,1498,0
|
|
20231124,160600,120404165,1498,1498,1498,1498,0
|
|
20231124,160500,120404165,1498,1498,1498,1498,0
|
|
20231124,160400,120404165,1498,1498,1498,1498,0
|
|
20231124,160300,120404165,1498,1498,1498,1498,0
|
|
20231124,160200,120404165,1498,1498,1498,1498,0
|
|
20231124,160100,120404165,1498,1498,1498,1498,0
|
|
20231124,160000,120404165,1498,1498,1498,1498,731
|
|
20231124,155900,120404165,1498,1498,1498,1498,0
|
|
20231124,155800,120404165,1498,1498,1498,1498,0
|
|
20231124,155700,120404165,1498,1498,1498,1498,0
|
|
20231124,155600,120404165,1498,1498,1498,1498,0
|
|
20231124,155500,120404165,1498,1498,1498,1498,0
|
|
20231124,155400,120404165,1498,1498,1498,1498,0
|
|
20231124,155300,120404165,1498,1498,1498,1498,0
|
|
20231124,155200,120404165,1498,1498,1498,1498,0
|
|
20231124,155100,120404165,1498,1498,1498,1498,0
|
|
20231124,155000,120404165,1498,1498,1498,1498,0
|
|
20231124,154900,120404165,1498,1498,1498,1498,0
|
|
20231124,154800,120404165,1498,1498,1498,1498,0
|
|
20231124,154700,120404165,1498,1498,1498,1498,0
|
|
20231124,154600,120404165,1498,1498,1498,1498,0
|
|
20231124,154500,120404165,1498,1498,1498,1498,0
|
|
20231124,154400,120404165,1498,1498,1498,1498,0
|
|
20231124,154300,120404165,1498,1498,1498,1498,0
|
|
20231124,154200,120404165,1498,1498,1498,1498,0
|
|
20231124,154100,120404165,1498,1498,1498,1498,0
|
|
20231124,154000,120404165,1498,1498,1498,1498,0
|
|
20231124,153900,120404165,1498,1498,1498,1498,0
|
|
20231124,153800,120404165,1498,1498,1498,1498,0
|
|
20231124,153700,120404165,1498,1498,1498,1498,0
|
|
20231124,153600,120404165,1498,1498,1498,1498,0
|
|
20231124,153500,120404165,1498,1498,1498,1498,0
|
|
20231124,153400,120404165,1498,1498,1498,1498,0
|
|
20231124,153300,120404165,1498,1498,1498,1498,0
|
|
20231124,153200,120404165,1498,1498,1498,1498,0
|
|
20231124,153100,120404165,1498,1498,1498,1498,0
|
|
20231124,153000,120404165,1498,1498,1498,1498,1462
|
|
20231124,152900,119309127,1503,1503,1503,1503,0
|
|
20231124,152800,119309127,1503,1503,1503,1503,0
|
|
20231124,152700,119309127,1503,1503,1503,1503,0
|
|
20231124,152600,119309127,1503,1503,1503,1503,0
|
|
20231124,152500,119309127,1503,1503,1503,1503,0
|
|
20231124,152400,119309127,1503,1503,1503,1503,0
|
|
20231124,152300,119309127,1503,1503,1503,1503,0
|
|
20231124,152200,119309127,1503,1503,1503,1503,0
|
|
20231124,152100,119309127,1503,1503,1503,1503,0
|
|
20231124,152000,119309127,1503,1503,1503,1503,0
|
|
20231124,151900,119309127,1503,1503,1503,1503,0
|
|
20231124,151800,119309127,1503,1502,1503,1502,134
|
|
20231124,151700,119107782,1503,1503,1503,1503,0
|
|
20231124,151600,119107782,1503,1503,1503,1503,0
|
|
20231124,151500,119107782,1503,1502,1503,1502,329
|
|
20231124,151400,118613374,1503,1503,1503,1503,0
|
|
20231124,151300,118613374,1503,1498,1503,1498,300
|
|
20231124,151200,118163011,1498,1498,1498,1498,70
|
|
20231124,151100,118058151,1498,1498,1498,1498,0
|
|
20231124,151000,118058151,1498,1498,1498,1498,344
|
|
20231124,150900,117542839,1502,1499,1502,1498,132
|
|
20231124,150800,117344811,1499,1499,1499,1499,0
|
|
20231124,150700,117344811,1499,1499,1499,1499,0
|
|
20231124,150600,117344811,1499,1499,1499,1499,0
|
|
20231124,150500,117344811,1499,1500,1500,1499,134
|
|
20231124,150400,117143875,1503,1503,1503,1503,0
|
|
20231124,150300,117143875,1503,1503,1503,1503,0
|
|
20231124,150200,117143875,1503,1503,1503,1503,0
|
|
20231124,150100,117143875,1503,1503,1503,1503,0
|
|
20231124,150000,117143875,1503,1503,1503,1503,0
|
|
20231124,145900,117143875,1503,1503,1503,1503,0
|
|
20231124,145800,117143875,1503,1503,1503,1503,0
|
|
20231124,145700,117143875,1503,1503,1503,1503,0
|
|
20231124,145600,117143875,1503,1503,1503,1503,0
|
|
20231124,145500,117143875,1503,1503,1503,1503,0
|
|
20231124,145400,117143875,1503,1503,1503,1503,0
|
|
20231124,145300,117143875,1503,1503,1503,1503,0
|
|
20231124,145200,117143875,1503,1503,1503,1503,0
|
|
20231124,145100,117143875,1503,1503,1503,1503,0
|
|
20231124,145000,117143875,1503,1503,1503,1503,0
|
|
20231124,144900,117143875,1503,1503,1503,1503,2
|
|
20231124,144800,117140869,1498,1498,1498,1498,146
|
|
20231124,144700,116922161,1497,1497,1497,1497,0
|
|
20231124,144600,116922161,1497,1497,1497,1497,0
|
|
20231124,144500,116922161,1497,1497,1497,1497,0
|
|
20231124,144400,116922161,1497,1497,1497,1497,0
|
|
20231124,144300,116922161,1497,1497,1497,1497,0
|
|
20231124,144200,116922161,1497,1497,1497,1497,3302
|
|
20231124,144100,111979067,1497,1497,1497,1497,1117
|
|
20231124,144000,110306918,1498,1498,1498,1498,883
|
|
20231124,143900,108984184,1498,1498,1498,1498,0
|
|
20231124,143800,108984184,1498,1498,1498,1498,18
|
|
20231124,143700,108957220,1498,1498,1498,1498,0
|
|
20231124,143600,108957220,1498,1498,1498,1498,0
|
|
20231124,143500,108957220,1498,1498,1498,1498,9
|
|
20231124,143400,108943738,1503,1503,1503,1503,5
|
|
20231124,143300,108936223,1498,1498,1498,1498,146
|
|
20231124,143200,108717515,1503,1503,1503,1503,0
|
|
20231124,143100,108717515,1503,1503,1503,1503,0
|
|
20231124,143000,108717515,1503,1503,1503,1503,0
|
|
20231124,142900,108717515,1503,1503,1503,1503,0
|
|
20231124,142800,108717515,1503,1503,1503,1503,1
|
|
20231124,142700,108716012,1499,1499,1499,1499,2000
|
|
20231124,142600,105718012,1503,1503,1503,1503,0
|
|
20231124,142500,105718012,1503,1503,1503,1503,18
|
|
20231124,142400,105690958,1503,1503,1503,1503,0
|
|
20231124,142300,105690958,1503,1503,1503,1503,0
|
|
20231124,142200,105690958,1503,1503,1503,1503,1
|
|
20231124,142100,105689455,1498,1498,1498,1498,0
|
|
20231124,142000,105689455,1498,1498,1498,1498,0
|
|
20231124,141900,105689455,1498,1498,1498,1498,0
|
|
20231124,141800,105689455,1498,1498,1498,1498,146
|
|
20231124,141700,105470747,1498,1498,1498,1498,0
|
|
20231124,141600,105470747,1498,1498,1498,1498,0
|
|
20231124,141500,105470747,1498,1498,1498,1498,0
|
|
20231124,141400,105470747,1498,1498,1498,1498,0
|
|
20231124,141300,105470747,1498,1498,1498,1498,0
|
|
20231124,141200,105470747,1498,1498,1498,1498,0
|
|
20231124,141100,105470747,1498,1498,1498,1498,0
|
|
20231124,141000,105470747,1498,1498,1498,1498,0
|
|
20231124,140900,105470747,1498,1498,1498,1498,0
|
|
20231124,140800,105470747,1498,1498,1498,1498,0
|
|
20231124,140700,105470747,1498,1498,1498,1498,0
|
|
20231124,140600,105470747,1498,1498,1498,1498,803
|
|
20231124,140500,104267853,1497,1497,1497,1497,0
|
|
20231124,140400,104267853,1497,1497,1497,1497,154
|
|
20231124,140300,104037315,1496,1496,1496,1496,146
|
|
20231124,140200,103818899,1496,1496,1496,1496,0
|
|
20231124,140100,103818899,1496,1496,1496,1496,0
|
|
20231124,140000,103818899,1496,1496,1496,1496,1039
|
|
20231124,135900,102264555,1497,1498,1498,1497,1961
|
|
20231124,135800,99328915,1503,1503,1503,1503,0
|
|
20231124,135700,99328915,1503,1503,1503,1503,0
|
|
20231124,135600,99328915,1503,1503,1503,1503,0
|
|
20231124,135500,99328915,1503,1503,1503,1503,0
|
|
20231124,135400,99328915,1503,1503,1503,1503,1
|
|
20231124,135300,99327412,1498,1498,1498,1498,0
|
|
20231124,135200,99327412,1498,1498,1498,1498,0
|
|
20231124,135100,99327412,1498,1498,1498,1498,0
|
|
20231124,135000,99327412,1498,1498,1498,1498,6
|
|
20231124,134900,99318424,1498,1498,1498,1498,10
|
|
20231124,134800,99303444,1498,1498,1498,1498,146
|
|
20231124,134700,99084736,1498,1498,1498,1498,0
|
|
20231124,134600,99084736,1498,1498,1498,1498,0
|
|
20231124,134500,99084736,1498,1498,1498,1498,0
|
|
20231124,134400,99084736,1498,1498,1498,1498,0
|
|
20231124,134300,99084736,1498,1498,1498,1498,3000
|
|
20231124,134200,94590736,1503,1503,1503,1503,0
|
|
20231124,134100,94590736,1503,1503,1503,1503,0
|
|
20231124,134000,94590736,1503,1497,1503,1497,1004
|
|
20231124,133900,93087680,1498,1498,1498,1498,59
|
|
20231124,133800,92999298,1503,1503,1503,1503,0
|
|
20231124,133700,92999298,1503,1503,1503,1503,0
|
|
20231124,133600,92999298,1503,1503,1503,1503,1
|
|
20231124,133500,92997795,1498,1498,1498,1498,0
|
|
20231124,133400,92997795,1498,1498,1498,1498,0
|
|
20231124,133300,92997795,1498,1503,1503,1498,179
|
|
20231124,133200,92729485,1503,1503,1503,1503,0
|
|
20231124,133100,92729485,1503,1503,1503,1503,2
|
|
20231124,133000,92726479,1503,1503,1503,1503,0
|
|
20231124,132900,92726479,1503,1503,1503,1503,0
|
|
20231124,132800,92726479,1503,1503,1503,1503,0
|
|
20231124,132700,92726479,1503,1503,1503,1503,0
|
|
20231124,132600,92726479,1503,1503,1503,1503,0
|
|
20231124,132500,92726479,1503,1503,1503,1503,0
|
|
20231124,132400,92726479,1503,1503,1503,1503,0
|
|
20231124,132300,92726479,1503,1503,1503,1503,0
|
|
20231124,132200,92726479,1503,1503,1503,1503,0
|
|
20231124,132100,92726479,1503,1503,1503,1503,0
|
|
20231124,132000,92726479,1503,1503,1503,1503,0
|
|
20231124,131900,92726479,1503,1502,1503,1502,2
|
|
20231124,131800,92723474,1497,1503,1503,1497,150
|
|
20231124,131700,92498900,1497,1497,1497,1497,0
|
|
20231124,131600,92498900,1497,1497,1497,1497,0
|
|
20231124,131500,92498900,1497,1497,1497,1497,2500
|
|
20231124,131400,88756400,1503,1503,1503,1503,0
|
|
20231124,131300,88756400,1503,1503,1503,1503,0
|
|
20231124,131200,88756400,1503,1503,1503,1503,1
|
|
20231124,131100,88754897,1496,1496,1496,1496,0
|
|
20231124,131000,88754897,1496,1496,1496,1496,0
|
|
20231124,130900,88754897,1496,1496,1496,1496,0
|
|
20231124,130800,88754897,1496,1496,1496,1496,0
|
|
20231124,130700,88754897,1496,1496,1496,1496,0
|
|
20231124,130600,88754897,1496,1496,1496,1496,0
|
|
20231124,130500,88754897,1496,1496,1496,1496,0
|
|
20231124,130400,88754897,1496,1496,1496,1496,0
|
|
20231124,130300,88754897,1496,1497,1497,1496,146
|
|
20231124,130200,88536462,1503,1503,1503,1503,0
|
|
20231124,130100,88536462,1503,1503,1503,1503,0
|
|
20231124,130000,88536462,1503,1503,1503,1503,0
|
|
20231124,125900,88536462,1503,1503,1503,1503,0
|
|
20231124,125800,88536462,1503,1503,1503,1503,4
|
|
20231124,125700,88530450,1496,1496,1496,1496,0
|
|
20231124,125600,88530450,1496,1496,1496,1496,0
|
|
20231124,125500,88530450,1496,1496,1496,1496,0
|
|
20231124,125400,88530450,1496,1496,1496,1496,0
|
|
20231124,125300,88530450,1496,1496,1496,1496,0
|
|
20231124,125200,88530450,1496,1496,1496,1496,0
|
|
20231124,125100,88530450,1496,1496,1496,1496,0
|
|
20231124,125000,88530450,1496,1496,1496,1496,0
|
|
20231124,124900,88530450,1496,1496,1496,1496,0
|
|
20231124,124800,88530450,1496,1496,1496,1496,146
|
|
20231124,124700,88312034,1503,1503,1503,1503,0
|
|
20231124,124600,88312034,1503,1503,1503,1503,0
|
|
20231124,124500,88312034,1503,1503,1503,1503,0
|
|
20231124,124400,88312034,1503,1503,1503,1503,0
|
|
20231124,124300,88312034,1503,1503,1503,1503,0
|
|
20231124,124200,88312034,1503,1503,1503,1503,1
|
|
20231124,124100,88310531,1497,1497,1503,1497,63
|
|
20231124,124000,88216212,1496,1496,1496,1496,0
|
|
20231124,123900,88216212,1496,1496,1496,1496,0
|
|
20231124,123800,88216212,1496,1496,1496,1496,0
|
|
20231124,123700,88216212,1496,1496,1496,1496,0
|
|
20231124,123600,88216212,1496,1496,1496,1496,0
|
|
20231124,123500,88216212,1496,1496,1496,1496,0
|
|
20231124,123400,88216212,1496,1496,1496,1496,0
|
|
20231124,123300,88216212,1496,1496,1496,1496,146
|
|
20231124,123200,87997796,1497,1497,1497,1497,0
|
|
20231124,123100,87997796,1497,1497,1497,1497,5
|
|
20231124,123000,87990311,1497,1497,1497,1497,0
|
|
20231124,122900,87990311,1497,1497,1497,1497,0
|
|
20231124,122800,87990311,1497,1497,1497,1497,0
|
|
20231124,122700,87990311,1497,1497,1497,1497,100
|
|
20231124,122600,87840611,1496,1496,1496,1496,0
|
|
20231124,122500,87840611,1496,1496,1496,1496,60
|
|
20231124,122400,87750851,1496,1496,1496,1496,0
|
|
20231124,122300,87750851,1496,1496,1496,1496,0
|
|
20231124,122200,87750851,1496,1496,1496,1496,0
|
|
20231124,122100,87750851,1496,1496,1496,1496,0
|
|
20231124,122000,87750851,1496,1496,1496,1496,0
|
|
20231124,121900,87750851,1496,1496,1496,1496,0
|
|
20231124,121800,87750851,1496,1496,1496,1496,146
|
|
20231124,121700,87532435,1497,1497,1497,1497,0
|
|
20231124,121600,87532435,1497,1497,1497,1497,116
|
|
20231124,121500,87358783,1496,1496,1496,1496,398
|
|
20231124,121400,86763375,1497,1497,1497,1497,0
|
|
20231124,121300,86763375,1497,1497,1497,1497,0
|
|
20231124,121200,86763375,1497,1497,1497,1497,0
|
|
20231124,121100,86763375,1497,1497,1497,1497,0
|
|
20231124,121000,86763375,1497,1497,1497,1497,0
|
|
20231124,120900,86763375,1497,1497,1497,1497,0
|
|
20231124,120800,86763375,1497,1497,1497,1497,0
|
|
20231124,120700,86763375,1497,1497,1497,1497,0
|
|
20231124,120600,86763375,1497,1497,1497,1497,120
|
|
20231124,120500,86583735,1496,1496,1496,1496,0
|
|
20231124,120400,86583735,1496,1496,1496,1496,0
|
|
20231124,120300,86583735,1496,1496,1496,1496,146
|
|
20231124,120200,86365319,1496,1496,1496,1496,0
|
|
20231124,120100,86365319,1496,1496,1496,1496,0
|
|
20231124,120000,86365319,1496,1496,1496,1496,0
|
|
20231124,115900,86365319,1496,1496,1496,1496,0
|
|
20231124,115800,86365319,1496,1496,1496,1496,0
|
|
20231124,115700,86365319,1496,1496,1496,1496,0
|
|
20231124,115600,86365319,1496,1496,1496,1496,0
|
|
20231124,115500,86365319,1496,1496,1496,1496,0
|
|
20231124,115400,86365319,1496,1496,1496,1496,209
|
|
20231124,115300,86052655,1496,1496,1496,1496,0
|
|
20231124,115200,86052655,1496,1496,1496,1496,0
|
|
20231124,115100,86052655,1496,1496,1496,1496,0
|
|
20231124,115000,86052655,1496,1496,1496,1496,0
|
|
20231124,114900,86052655,1496,1496,1496,1496,0
|
|
20231124,114800,86052655,1496,1496,1496,1496,166
|
|
20231124,114700,85804319,1496,1496,1496,1496,0
|
|
20231124,114600,85804319,1496,1497,1497,1496,2252
|
|
20231124,114500,82435075,1497,1497,1497,1497,0
|
|
20231124,114400,82435075,1497,1497,1497,1497,0
|
|
20231124,114300,82435075,1497,1497,1497,1497,0
|
|
20231124,114200,82435075,1497,1497,1497,1497,0
|
|
20231124,114100,82435075,1497,1497,1497,1497,0
|
|
20231124,114000,82435075,1497,1497,1497,1497,0
|
|
20231124,113900,82435075,1497,1497,1497,1497,0
|
|
20231124,113800,82435075,1497,1497,1497,1497,0
|
|
20231124,113700,82435075,1497,1497,1497,1497,0
|
|
20231124,113600,82435075,1497,1497,1497,1497,0
|
|
20231124,113500,82435075,1497,1497,1497,1497,0
|
|
20231124,113400,82435075,1497,1497,1497,1497,0
|
|
20231124,113300,82435075,1497,1497,1497,1497,146
|
|
20231124,113200,82216513,1497,1497,1497,1497,0
|
|
20231124,113100,82216513,1497,1497,1497,1497,0
|
|
20231124,113000,82216513,1497,1497,1497,1497,0
|
|
20231124,112900,82216513,1497,1497,1497,1497,0
|
|
20231124,112800,82216513,1497,1497,1497,1497,0
|
|
20231124,112700,82216513,1497,1497,1497,1497,0
|
|
20231124,112600,82216513,1497,1497,1497,1497,0
|
|
20231124,112500,82216513,1497,1497,1497,1497,110
|
|
20231124,112400,82051843,1497,1497,1497,1497,0
|
|
20231124,112300,82051843,1497,1497,1497,1497,376
|
|
20231124,112200,81488971,1497,1497,1497,1497,0
|
|
20231124,112100,81488971,1497,1497,1497,1497,0
|
|
20231124,112000,81488971,1497,1497,1497,1497,0
|
|
20231124,111900,81488971,1497,1497,1497,1497,310
|
|
20231124,111800,81024901,1497,1498,1498,1497,4916
|
|
20231124,111700,73664187,1498,1498,1498,1498,38
|
|
20231124,111600,73607263,1498,1498,1498,1498,2000
|
|
20231124,111500,70611263,1499,1499,1499,1499,14
|
|
20231124,111400,70590277,1499,1499,1499,1499,0
|
|
20231124,111300,70590277,1499,1499,1499,1499,0
|
|
20231124,111200,70590277,1499,1499,1499,1499,2320
|
|
20231124,111100,67112597,1503,1503,1503,1503,0
|
|
20231124,111000,67112597,1503,1503,1503,1503,0
|
|
20231124,110900,67112597,1503,1503,1503,1503,38
|
|
20231124,110800,67055483,1506,1506,1506,1506,0
|
|
20231124,110700,67055483,1506,1506,1506,1506,0
|
|
20231124,110600,67055483,1506,1506,1506,1506,0
|
|
20231124,110500,67055483,1506,1506,1506,1506,2
|
|
20231124,110400,67052471,1499,1499,1499,1499,0
|
|
20231124,110300,67052471,1499,1499,1499,1499,146
|
|
20231124,110200,66833617,1503,1503,1503,1503,0
|
|
20231124,110100,66833617,1503,1503,1503,1503,0
|
|
20231124,110000,66833617,1503,1503,1503,1503,0
|
|
20231124,105900,66833617,1503,1503,1503,1503,0
|
|
20231124,105800,66833617,1503,1503,1503,1503,1
|
|
20231124,105700,66832114,1505,1505,1505,1505,976
|
|
20231124,105600,65363234,1506,1506,1506,1506,0
|
|
20231124,105500,65363234,1506,1506,1506,1506,14
|
|
20231124,105400,65342150,1505,1505,1505,1505,0
|
|
20231124,105300,65342150,1505,1505,1505,1505,0
|
|
20231124,105200,65342150,1505,1505,1505,1505,0
|
|
20231124,105100,65342150,1505,1505,1505,1505,0
|
|
20231124,105000,65342150,1505,1506,1506,1505,114
|
|
20231124,104900,65170566,1507,1507,1507,1507,331
|
|
20231124,104800,64671749,1505,1505,1505,1505,146
|
|
20231124,104700,64452019,1507,1507,1507,1507,1000
|
|
20231124,104600,62945019,1507,1507,1507,1507,0
|
|
20231124,104500,62945019,1507,1507,1507,1507,854
|
|
20231124,104400,61658041,1511,1511,1511,1511,0
|
|
20231124,104300,61658041,1511,1511,1511,1511,0
|
|
20231124,104200,61658041,1511,1511,1511,1511,330
|
|
20231124,104100,61159411,1507,1507,1507,1507,0
|
|
20231124,104000,61159411,1507,1507,1507,1507,0
|
|
20231124,103900,61159411,1507,1507,1507,1507,371
|
|
20231124,103800,60600314,1507,1507,1507,1507,1
|
|
20231124,103700,60598807,1509,1509,1509,1509,0
|
|
20231124,103600,60598807,1509,1509,1509,1509,538
|
|
20231124,103500,59786965,1509,1509,1509,1509,2139
|
|
20231124,103400,56559214,1509,1509,1509,1509,2085
|
|
20231124,103300,53412949,1509,1509,1509,1509,238
|
|
20231124,103200,53053807,1507,1507,1507,1507,0
|
|
20231124,103100,53053807,1507,1507,1507,1507,0
|
|
20231124,103000,53053807,1507,1507,1507,1507,155
|
|
20231124,102900,52820222,1507,1507,1507,1507,0
|
|
20231124,102800,52820222,1507,1507,1507,1507,49
|
|
20231124,102700,52746379,1507,1507,1507,1507,1
|
|
20231124,102600,52744872,1506,1506,1506,1506,0
|
|
20231124,102500,52744872,1506,1506,1506,1506,157
|
|
20231124,102400,52508430,1506,1506,1506,1506,0
|
|
20231124,102300,52508430,1506,1506,1506,1506,3
|
|
20231124,102200,52503912,1505,1505,1505,1505,0
|
|
20231124,102100,52503912,1505,1505,1505,1505,0
|
|
20231124,102000,52503912,1505,1504,1505,1504,169
|
|
20231124,101900,52249577,1504,1504,1504,1504,185
|
|
20231124,101800,51971337,1500,1503,1503,1500,278
|
|
20231124,101700,51553941,1503,1503,1503,1503,20
|
|
20231124,101600,51523881,1503,1503,1503,1503,0
|
|
20231124,101500,51523881,1503,1503,1503,1503,0
|
|
20231124,101400,51523881,1503,1503,1503,1503,160
|
|
20231124,101300,51283401,1497,1497,1497,1497,0
|
|
20231124,101200,51283401,1497,1497,1497,1497,0
|
|
20231124,101100,51283401,1497,1497,1497,1497,0
|
|
20231124,101000,51283401,1497,1497,1497,1497,0
|
|
20231124,100900,51283401,1497,1497,1497,1497,0
|
|
20231124,100800,51283401,1497,1497,1497,1497,690
|
|
20231124,100700,50250471,1496,1499,1499,1496,6500
|
|
20231124,100600,40515877,1500,1500,1500,1500,0
|
|
20231124,100500,40515877,1500,1500,1500,1500,0
|
|
20231124,100400,40515877,1500,1500,1500,1500,3
|
|
20231124,100300,40511377,1500,1500,1500,1500,147
|
|
20231124,100200,40290877,1499,1499,1499,1499,0
|
|
20231124,100100,40290877,1499,1499,1499,1499,0
|
|
20231124,100000,40290877,1499,1499,1499,1499,0
|
|
20231124,095900,40290877,1499,1499,1499,1499,0
|
|
20231124,095800,40290877,1499,1499,1499,1499,0
|
|
20231124,095700,40290877,1499,1499,1499,1499,0
|
|
20231124,095600,40290877,1499,1499,1499,1499,0
|
|
20231124,095500,40290877,1499,1499,1499,1499,50
|
|
20231124,095400,40215927,1499,1499,1499,1499,2922
|
|
20231124,095300,35835849,1499,1499,1499,1499,0
|
|
20231124,095200,35835849,1499,1499,1499,1499,0
|
|
20231124,095100,35835849,1499,1499,1499,1499,179
|
|
20231124,095000,35567528,1499,1499,1499,1499,0
|
|
20231124,094900,35567528,1499,1499,1499,1499,0
|
|
20231124,094800,35567528,1499,1499,1499,1499,2407
|
|
20231124,094700,31959435,1499,1499,1499,1499,30
|
|
20231124,094600,31914465,1499,1499,1499,1499,86
|
|
20231124,094500,31785551,1499,1499,1499,1499,75
|
|
20231124,094400,31673126,1499,1499,1499,1499,0
|
|
20231124,094300,31673126,1499,1500,1500,1499,4000
|
|
20231124,094200,25676843,1500,1500,1500,1500,30
|
|
20231124,094100,25631843,1500,1500,1500,1500,0
|
|
20231124,094000,25631843,1500,1500,1500,1500,645
|
|
20231124,093900,24664343,1499,1499,1499,1499,0
|
|
20231124,093800,24664343,1499,1500,1500,1499,2767
|
|
20231124,093700,20516478,1500,1500,1500,1500,0
|
|
20231124,093600,20516478,1500,1500,1500,1500,1
|
|
20231124,093500,20514978,1507,1507,1507,1507,5
|
|
20231124,093400,20507443,1508,1508,1508,1508,0
|
|
20231124,093300,20507443,1508,1508,1508,1508,0
|
|
20231124,093200,20507443,1508,1508,1508,1508,0
|
|
20231124,093100,20507443,1508,1508,1508,1508,1
|
|
20231124,093000,20505935,1500,1500,1500,1500,0
|
|
20231124,092900,20505935,1500,1500,1500,1500,95
|
|
20231124,092800,20363435,1509,1509,1509,1509,0
|
|
20231124,092700,20363435,1509,1509,1509,1509,0
|
|
20231124,092600,20363435,1509,1509,1509,1509,8
|
|
20231124,092500,20351363,1500,1506,1506,1500,466
|
|
20231124,092400,19649744,1508,1508,1508,1508,0
|
|
20231124,092300,19649744,1508,1508,1508,1508,0
|
|
20231124,092200,19649744,1508,1508,1508,1507,150
|
|
20231124,092100,19423554,1506,1506,1506,1506,0
|
|
20231124,092000,19423554,1506,1506,1506,1506,0
|
|
20231124,091900,19423554,1506,1506,1506,1506,10
|
|
20231124,091800,19408494,1506,1505,1506,1505,4566
|
|
20231124,091700,12533280,1499,1499,1499,1499,0
|
|
20231124,091600,12533280,1499,1499,1499,1499,0
|
|
20231124,091500,12533280,1499,1500,1500,1499,600
|
|
20231124,091400,11633780,1499,1499,1499,1499,0
|
|
20231124,091300,11633780,1499,1499,1499,1499,0
|
|
20231124,091200,11633780,1499,1505,1505,1499,4280
|
|
20231124,091100,5217927,1500,1500,1500,1500,262
|
|
20231124,091000,4824927,1505,1505,1505,1505,2
|
|
20231124,090900,4821917,1505,1505,1505,1505,406
|
|
20231124,090800,4210887,1506,1506,1506,1506,332
|
|
20231124,090700,3710895,1506,1506,1506,1506,0
|
|
20231124,090600,3710895,1506,1506,1506,1506,0
|
|
20231124,090500,3710895,1506,1506,1506,1506,0
|
|
20231124,090400,3710895,1506,1506,1506,1506,100
|
|
20231124,090300,3560295,1499,1499,1499,1499,9
|
|
20231124,090200,3546804,1499,1499,1499,1499,0
|
|
20231124,090100,3546804,1499,1507,1507,1499,2192
|
|
20231124,090000,256200,1514,1507,1514,1507,170
|