576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,183300,86518139,1464,1464,1464,1464,156
|
|
20231123,183200,86518139,1464,1464,1464,1464,0
|
|
20231123,183100,86518139,1464,1464,1464,1464,0
|
|
20231123,183000,86518139,1464,1464,1464,1464,0
|
|
20231123,182900,86518139,1464,1464,1464,1464,0
|
|
20231123,182800,86518139,1464,1464,1464,1464,0
|
|
20231123,182700,86518139,1464,1464,1464,1464,0
|
|
20231123,182600,86518139,1464,1464,1464,1464,0
|
|
20231123,182500,86518139,1464,1464,1464,1464,0
|
|
20231123,182400,86518139,1464,1464,1464,1464,0
|
|
20231123,182300,86518139,1464,1464,1464,1464,0
|
|
20231123,182200,86518139,1464,1464,1464,1464,0
|
|
20231123,182100,86518139,1464,1464,1464,1464,0
|
|
20231123,182000,86518139,1464,1464,1464,1464,0
|
|
20231123,181900,86518139,1464,1464,1464,1464,0
|
|
20231123,181800,86518139,1464,1464,1464,1464,0
|
|
20231123,181700,86518139,1464,1464,1464,1464,0
|
|
20231123,181600,86518139,1464,1464,1464,1464,0
|
|
20231123,181500,86518139,1464,1464,1464,1464,0
|
|
20231123,181400,86518139,1464,1464,1464,1464,0
|
|
20231123,181300,86518139,1464,1464,1464,1464,0
|
|
20231123,181200,86518139,1464,1464,1464,1464,0
|
|
20231123,181100,86518139,1464,1464,1464,1464,0
|
|
20231123,181000,86518139,1464,1464,1464,1464,0
|
|
20231123,180900,86518139,1464,1464,1464,1464,0
|
|
20231123,180800,86518139,1464,1464,1464,1464,0
|
|
20231123,180700,86518139,1464,1464,1464,1464,0
|
|
20231123,180600,86518139,1464,1464,1464,1464,0
|
|
20231123,180500,86518139,1464,1464,1464,1464,0
|
|
20231123,180400,86518139,1464,1464,1464,1464,0
|
|
20231123,180300,86518139,1464,1464,1464,1464,156
|
|
20231123,180200,86518139,1464,1464,1464,1464,0
|
|
20231123,180100,86518139,1464,1464,1464,1464,0
|
|
20231123,180000,86518139,1464,1464,1464,1464,0
|
|
20231123,175900,86518139,1464,1464,1464,1464,0
|
|
20231123,175800,86518139,1464,1464,1464,1464,0
|
|
20231123,175700,86518139,1464,1464,1464,1464,0
|
|
20231123,175600,86518139,1464,1464,1464,1464,0
|
|
20231123,175500,86518139,1464,1464,1464,1464,0
|
|
20231123,175400,86518139,1464,1464,1464,1464,0
|
|
20231123,175300,86518139,1464,1464,1464,1464,0
|
|
20231123,175200,86518139,1464,1464,1464,1464,0
|
|
20231123,175100,86518139,1464,1464,1464,1464,0
|
|
20231123,175000,86518139,1464,1464,1464,1464,0
|
|
20231123,174900,86518139,1464,1464,1464,1464,0
|
|
20231123,174800,86518139,1464,1464,1464,1464,0
|
|
20231123,174700,86518139,1464,1464,1464,1464,0
|
|
20231123,174600,86518139,1464,1464,1464,1464,0
|
|
20231123,174500,86518139,1464,1464,1464,1464,0
|
|
20231123,174400,86518139,1464,1464,1464,1464,0
|
|
20231123,174300,86518139,1464,1464,1464,1464,0
|
|
20231123,174200,86518139,1464,1464,1464,1464,0
|
|
20231123,174100,86518139,1464,1464,1464,1464,0
|
|
20231123,174000,86518139,1464,1464,1464,1464,0
|
|
20231123,173900,86518139,1464,1464,1464,1464,0
|
|
20231123,173800,86518139,1464,1464,1464,1464,0
|
|
20231123,173700,86518139,1464,1464,1464,1464,0
|
|
20231123,173600,86518139,1464,1464,1464,1464,0
|
|
20231123,173500,86518139,1464,1464,1464,1464,0
|
|
20231123,173400,86518139,1464,1464,1464,1464,0
|
|
20231123,173300,86518139,1464,1464,1464,1464,156
|
|
20231123,173200,86518139,1464,1464,1464,1464,0
|
|
20231123,173100,86518139,1464,1464,1464,1464,0
|
|
20231123,173000,86518139,1464,1464,1464,1464,0
|
|
20231123,172900,86518139,1464,1464,1464,1464,0
|
|
20231123,172800,86518139,1464,1464,1464,1464,0
|
|
20231123,172700,86518139,1464,1464,1464,1464,0
|
|
20231123,172600,86518139,1464,1464,1464,1464,0
|
|
20231123,172500,86518139,1464,1464,1464,1464,0
|
|
20231123,172400,86518139,1464,1464,1464,1464,0
|
|
20231123,172300,86518139,1464,1464,1464,1464,0
|
|
20231123,172200,86518139,1464,1464,1464,1464,0
|
|
20231123,172100,86518139,1464,1464,1464,1464,0
|
|
20231123,172000,86518139,1464,1464,1464,1464,0
|
|
20231123,171900,86518139,1464,1464,1464,1464,0
|
|
20231123,171800,86518139,1464,1464,1464,1464,0
|
|
20231123,171700,86518139,1464,1464,1464,1464,0
|
|
20231123,171600,86518139,1464,1464,1464,1464,0
|
|
20231123,171500,86518139,1464,1464,1464,1464,0
|
|
20231123,171400,86518139,1464,1464,1464,1464,0
|
|
20231123,171300,86518139,1464,1464,1464,1464,0
|
|
20231123,171200,86518139,1464,1464,1464,1464,0
|
|
20231123,171100,86518139,1464,1464,1464,1464,0
|
|
20231123,171000,86518139,1464,1464,1464,1464,0
|
|
20231123,170900,86518139,1464,1464,1464,1464,0
|
|
20231123,170800,86518139,1464,1464,1464,1464,0
|
|
20231123,170700,86518139,1464,1464,1464,1464,0
|
|
20231123,170600,86518139,1464,1464,1464,1464,0
|
|
20231123,170500,86518139,1464,1464,1464,1464,0
|
|
20231123,170400,86518139,1464,1464,1464,1464,0
|
|
20231123,170300,86518139,1464,1464,1464,1464,156
|
|
20231123,170200,86518139,1464,1464,1464,1464,0
|
|
20231123,170100,86518139,1464,1464,1464,1464,0
|
|
20231123,170000,86518139,1464,1464,1464,1464,0
|
|
20231123,165900,86518139,1464,1464,1464,1464,0
|
|
20231123,165800,86518139,1464,1464,1464,1464,0
|
|
20231123,165700,86518139,1464,1464,1464,1464,0
|
|
20231123,165600,86518139,1464,1464,1464,1464,0
|
|
20231123,165500,86518139,1464,1464,1464,1464,0
|
|
20231123,165400,86518139,1464,1464,1464,1464,0
|
|
20231123,165300,86518139,1464,1464,1464,1464,0
|
|
20231123,165200,86518139,1464,1464,1464,1464,0
|
|
20231123,165100,86518139,1464,1464,1464,1464,0
|
|
20231123,165000,86518139,1464,1464,1464,1464,0
|
|
20231123,164900,86518139,1464,1464,1464,1464,0
|
|
20231123,164800,86518139,1464,1464,1464,1464,0
|
|
20231123,164700,86518139,1464,1464,1464,1464,0
|
|
20231123,164600,86518139,1464,1464,1464,1464,0
|
|
20231123,164500,86518139,1464,1464,1464,1464,0
|
|
20231123,164400,86518139,1464,1464,1464,1464,0
|
|
20231123,164300,86518139,1464,1464,1464,1464,0
|
|
20231123,164200,86518139,1464,1464,1464,1464,0
|
|
20231123,164100,86518139,1464,1464,1464,1464,0
|
|
20231123,164000,86518139,1464,1464,1464,1464,0
|
|
20231123,163900,86518139,1464,1464,1464,1464,0
|
|
20231123,163800,86518139,1464,1464,1464,1464,0
|
|
20231123,163700,86518139,1464,1464,1464,1464,0
|
|
20231123,163600,86518139,1464,1464,1464,1464,0
|
|
20231123,163500,86518139,1464,1464,1464,1464,0
|
|
20231123,163400,86518139,1464,1464,1464,1464,0
|
|
20231123,163300,86518139,1464,1464,1464,1464,156
|
|
20231123,163200,86518139,1464,1464,1464,1464,0
|
|
20231123,163100,86518139,1464,1464,1464,1464,0
|
|
20231123,163000,86518139,1464,1464,1464,1464,0
|
|
20231123,162900,86518139,1464,1464,1464,1464,0
|
|
20231123,162800,86518139,1464,1464,1464,1464,0
|
|
20231123,162700,86518139,1464,1464,1464,1464,0
|
|
20231123,162600,86518139,1464,1464,1464,1464,0
|
|
20231123,162500,86518139,1464,1464,1464,1464,0
|
|
20231123,162400,86518139,1464,1464,1464,1464,0
|
|
20231123,162300,86518139,1464,1464,1464,1464,0
|
|
20231123,162200,86518139,1464,1464,1464,1464,0
|
|
20231123,162100,86518139,1464,1464,1464,1464,0
|
|
20231123,162000,86518139,1464,1464,1464,1464,0
|
|
20231123,161900,86518139,1464,1464,1464,1464,0
|
|
20231123,161800,86518139,1464,1464,1464,1464,0
|
|
20231123,161700,86518139,1464,1464,1464,1464,0
|
|
20231123,161600,86518139,1464,1464,1464,1464,0
|
|
20231123,161500,86518139,1464,1464,1464,1464,0
|
|
20231123,161400,86518139,1464,1464,1464,1464,0
|
|
20231123,161300,86518139,1464,1464,1464,1464,0
|
|
20231123,161200,86518139,1464,1464,1464,1464,0
|
|
20231123,161100,86518139,1464,1464,1464,1464,0
|
|
20231123,161000,86518139,1464,1464,1464,1464,0
|
|
20231123,160900,86518139,1464,1464,1464,1464,0
|
|
20231123,160800,86518139,1464,1464,1464,1464,0
|
|
20231123,160700,86518139,1464,1464,1464,1464,0
|
|
20231123,160600,86518139,1464,1464,1464,1464,0
|
|
20231123,160500,86518139,1464,1464,1464,1464,0
|
|
20231123,160400,86518139,1464,1464,1464,1464,0
|
|
20231123,160300,86518139,1464,1464,1464,1464,156
|
|
20231123,160200,86518139,1464,1464,1464,1464,0
|
|
20231123,160100,86518139,1464,1464,1464,1464,0
|
|
20231123,160000,86518139,1464,1464,1464,1464,0
|
|
20231123,155900,86518139,1464,1464,1464,1464,0
|
|
20231123,155800,86518139,1464,1464,1464,1464,0
|
|
20231123,155700,86518139,1464,1464,1464,1464,0
|
|
20231123,155600,86518139,1464,1464,1464,1464,0
|
|
20231123,155500,86518139,1464,1464,1464,1464,0
|
|
20231123,155400,86518139,1464,1464,1464,1464,0
|
|
20231123,155300,86518139,1464,1464,1464,1464,0
|
|
20231123,155200,86518139,1464,1464,1464,1464,0
|
|
20231123,155100,86518139,1464,1464,1464,1464,0
|
|
20231123,155000,86518139,1464,1464,1464,1464,0
|
|
20231123,154900,86518139,1464,1464,1464,1464,0
|
|
20231123,154800,86518139,1464,1464,1464,1464,0
|
|
20231123,154700,86518139,1464,1464,1464,1464,0
|
|
20231123,154600,86518139,1464,1464,1464,1464,0
|
|
20231123,154500,86518139,1464,1464,1464,1464,0
|
|
20231123,154400,86518139,1464,1464,1464,1464,0
|
|
20231123,154300,86518139,1464,1464,1464,1464,0
|
|
20231123,154200,86518139,1464,1464,1464,1464,0
|
|
20231123,154100,86518139,1464,1464,1464,1464,0
|
|
20231123,154000,86518139,1464,1464,1464,1464,0
|
|
20231123,153900,86518139,1464,1464,1464,1464,0
|
|
20231123,153800,86518139,1464,1464,1464,1464,0
|
|
20231123,153700,86518139,1464,1464,1464,1464,0
|
|
20231123,153600,86518139,1464,1464,1464,1464,0
|
|
20231123,153500,86518139,1464,1464,1464,1464,0
|
|
20231123,153400,86518139,1464,1464,1464,1464,0
|
|
20231123,153300,86518139,1464,1464,1464,1464,156
|
|
20231123,153200,86518139,1464,1464,1464,1464,0
|
|
20231123,153100,86518139,1464,1464,1464,1464,0
|
|
20231123,153000,86518139,1464,1464,1464,1464,156
|
|
20231123,152900,86289755,1464,1464,1464,1464,0
|
|
20231123,152800,86289755,1464,1464,1464,1464,0
|
|
20231123,152700,86289755,1464,1464,1464,1464,0
|
|
20231123,152600,86289755,1464,1464,1464,1464,0
|
|
20231123,152500,86289755,1464,1464,1464,1464,0
|
|
20231123,152400,86289755,1464,1464,1464,1464,0
|
|
20231123,152300,86289755,1464,1464,1464,1464,0
|
|
20231123,152200,86289755,1464,1464,1464,1464,0
|
|
20231123,152100,86289755,1464,1464,1464,1464,0
|
|
20231123,152000,86289755,1464,1464,1464,1464,0
|
|
20231123,151900,86289755,1464,1464,1464,1464,0
|
|
20231123,151800,86289755,1464,1464,1464,1464,683
|
|
20231123,151700,85289843,1464,1464,1464,1464,0
|
|
20231123,151600,85289843,1464,1464,1464,1464,0
|
|
20231123,151500,85289843,1464,1464,1464,1464,1
|
|
20231123,151400,85288379,1464,1464,1464,1464,0
|
|
20231123,151300,85288379,1464,1464,1464,1463,14
|
|
20231123,151200,85267894,1464,1464,1464,1464,8
|
|
20231123,151100,85256182,1464,1464,1464,1464,0
|
|
20231123,151000,85256182,1464,1464,1464,1464,0
|
|
20231123,150900,85256182,1464,1464,1464,1464,1
|
|
20231123,150800,85254718,1463,1463,1463,1463,0
|
|
20231123,150700,85254718,1463,1462,1463,1462,96
|
|
20231123,150600,85114361,1462,1462,1462,1462,0
|
|
20231123,150500,85114361,1462,1462,1462,1462,0
|
|
20231123,150400,85114361,1462,1462,1462,1462,0
|
|
20231123,150300,85114361,1462,1462,1462,1462,0
|
|
20231123,150200,85114361,1462,1462,1462,1462,109
|
|
20231123,150100,84955003,1462,1462,1462,1462,0
|
|
20231123,150000,84955003,1462,1462,1462,1462,28
|
|
20231123,145900,84914067,1462,1463,1463,1462,518
|
|
20231123,145800,84156249,1465,1465,1465,1465,0
|
|
20231123,145700,84156249,1465,1465,1465,1465,0
|
|
20231123,145600,84156249,1465,1465,1465,1465,0
|
|
20231123,145500,84156249,1465,1465,1465,1465,0
|
|
20231123,145400,84156249,1465,1465,1465,1465,1
|
|
20231123,145300,84154784,1463,1463,1463,1463,11
|
|
20231123,145200,84138691,1465,1465,1465,1465,0
|
|
20231123,145100,84138691,1465,1465,1465,1465,0
|
|
20231123,145000,84138691,1465,1465,1465,1465,0
|
|
20231123,144900,84138691,1465,1465,1465,1465,0
|
|
20231123,144800,84138691,1465,1465,1465,1465,0
|
|
20231123,144700,84138691,1465,1465,1465,1465,1
|
|
20231123,144600,84137226,1463,1464,1464,1463,100
|
|
20231123,144500,83990925,1464,1464,1464,1464,50
|
|
20231123,144400,83917725,1467,1467,1467,1467,1
|
|
20231123,144300,83916258,1463,1463,1463,1463,0
|
|
20231123,144200,83916258,1463,1463,1463,1463,0
|
|
20231123,144100,83916258,1463,1463,1463,1463,0
|
|
20231123,144000,83916258,1463,1463,1463,1463,9
|
|
20231123,143900,83903091,1463,1463,1463,1463,0
|
|
20231123,143800,83903091,1463,1464,1464,1463,300
|
|
20231123,143700,83464131,1467,1467,1467,1467,0
|
|
20231123,143600,83464131,1467,1467,1467,1467,1
|
|
20231123,143500,83462664,1464,1465,1465,1464,44
|
|
20231123,143400,83398228,1468,1468,1468,1468,0
|
|
20231123,143300,83398228,1468,1468,1468,1468,0
|
|
20231123,143200,83398228,1468,1468,1468,1468,694
|
|
20231123,143100,82379436,1470,1469,1470,1468,764
|
|
20231123,143000,81257725,1469,1469,1469,1469,198
|
|
20231123,142900,80966863,1469,1469,1469,1469,0
|
|
20231123,142800,80966863,1469,1469,1469,1469,0
|
|
20231123,142700,80966863,1469,1469,1469,1469,42
|
|
20231123,142600,80905165,1469,1468,1469,1468,908
|
|
20231123,142500,79571419,1468,1468,1468,1468,0
|
|
20231123,142400,79571419,1468,1468,1468,1468,1
|
|
20231123,142300,79569951,1464,1464,1464,1464,10
|
|
20231123,142200,79555311,1468,1468,1468,1468,0
|
|
20231123,142100,79555311,1468,1468,1468,1468,0
|
|
20231123,142000,79555311,1468,1468,1468,1468,0
|
|
20231123,141900,79555311,1468,1468,1468,1468,2
|
|
20231123,141800,79552375,1469,1469,1469,1469,0
|
|
20231123,141700,79552375,1469,1467,1469,1467,922
|
|
20231123,141600,78198591,1467,1467,1467,1467,1
|
|
20231123,141500,78197124,1463,1463,1463,1463,44
|
|
20231123,141400,78132752,1468,1468,1468,1468,0
|
|
20231123,141300,78132752,1468,1462,1468,1462,2
|
|
20231123,141200,78129822,1468,1467,1468,1467,3
|
|
20231123,141100,78125420,1468,1468,1468,1467,8
|
|
20231123,141000,78113677,1461,1461,1461,1461,63
|
|
20231123,140900,78021634,1469,1469,1469,1469,0
|
|
20231123,140800,78021634,1469,1469,1469,1469,0
|
|
20231123,140700,78021634,1469,1469,1469,1469,0
|
|
20231123,140600,78021634,1469,1469,1469,1469,0
|
|
20231123,140500,78021634,1469,1469,1469,1469,0
|
|
20231123,140400,78021634,1469,1469,1469,1469,3
|
|
20231123,140300,78017227,1469,1467,1469,1461,13
|
|
20231123,140200,77998206,1468,1468,1468,1468,1
|
|
20231123,140100,77996738,1469,1469,1469,1469,0
|
|
20231123,140000,77996738,1469,1469,1469,1469,0
|
|
20231123,135900,77996738,1469,1469,1469,1469,0
|
|
20231123,135800,77996738,1469,1469,1469,1469,0
|
|
20231123,135700,77996738,1469,1469,1469,1469,0
|
|
20231123,135600,77996738,1469,1467,1469,1467,8
|
|
20231123,135500,77984994,1461,1461,1461,1461,44
|
|
20231123,135400,77920710,1461,1461,1461,1461,0
|
|
20231123,135300,77920710,1461,1461,1461,1461,8
|
|
20231123,135200,77909022,1461,1461,1461,1461,20
|
|
20231123,135100,77879802,1463,1462,1463,1462,707
|
|
20231123,135000,76846167,1463,1463,1463,1463,0
|
|
20231123,134900,76846167,1463,1463,1463,1463,0
|
|
20231123,134800,76846167,1463,1463,1463,1463,0
|
|
20231123,134700,76846167,1463,1463,1463,1463,143
|
|
20231123,134600,76636958,1463,1463,1463,1463,0
|
|
20231123,134500,76636958,1463,1463,1463,1463,0
|
|
20231123,134400,76636958,1463,1463,1463,1463,0
|
|
20231123,134300,76636958,1463,1463,1463,1463,10
|
|
20231123,134200,76622328,1467,1467,1467,1467,0
|
|
20231123,134100,76622328,1467,1467,1467,1467,0
|
|
20231123,134000,76622328,1467,1467,1467,1467,0
|
|
20231123,133900,76622328,1467,1467,1467,1467,0
|
|
20231123,133800,76622328,1467,1467,1467,1467,0
|
|
20231123,133700,76622328,1467,1467,1467,1467,0
|
|
20231123,133600,76622328,1467,1467,1467,1467,0
|
|
20231123,133500,76622328,1467,1463,1467,1463,65
|
|
20231123,133400,76527227,1467,1467,1467,1467,1
|
|
20231123,133300,76525760,1463,1463,1463,1463,10
|
|
20231123,133200,76511130,1467,1467,1467,1467,0
|
|
20231123,133100,76511130,1467,1467,1467,1467,0
|
|
20231123,133000,76511130,1467,1467,1467,1467,0
|
|
20231123,132900,76511130,1467,1467,1467,1467,0
|
|
20231123,132800,76511130,1467,1467,1467,1467,0
|
|
20231123,132700,76511130,1467,1467,1467,1467,0
|
|
20231123,132600,76511130,1467,1467,1467,1467,1
|
|
20231123,132500,76509663,1463,1463,1463,1463,15
|
|
20231123,132400,76487718,1463,1463,1463,1463,0
|
|
20231123,132300,76487718,1463,1463,1463,1463,10
|
|
20231123,132200,76473088,1467,1467,1467,1467,0
|
|
20231123,132100,76473088,1467,1467,1467,1467,0
|
|
20231123,132000,76473088,1467,1467,1467,1467,0
|
|
20231123,131900,76473088,1467,1467,1467,1467,1
|
|
20231123,131800,76471621,1463,1463,1463,1463,220
|
|
20231123,131700,76149761,1463,1463,1463,1463,0
|
|
20231123,131600,76149761,1463,1463,1463,1463,0
|
|
20231123,131500,76149761,1463,1463,1463,1463,44
|
|
20231123,131400,76085389,1463,1463,1463,1463,0
|
|
20231123,131300,76085389,1463,1470,1470,1463,20
|
|
20231123,131200,76056059,1471,1471,1471,1471,20
|
|
20231123,131100,76026639,1472,1472,1472,1472,0
|
|
20231123,131000,76026639,1472,1472,1472,1472,0
|
|
20231123,130900,76026639,1472,1472,1472,1472,0
|
|
20231123,130800,76026639,1472,1472,1472,1472,0
|
|
20231123,130700,76026639,1472,1472,1472,1472,0
|
|
20231123,130600,76026639,1472,1472,1472,1472,0
|
|
20231123,130500,76026639,1472,1472,1472,1472,0
|
|
20231123,130400,76026639,1472,1472,1472,1472,0
|
|
20231123,130300,76026639,1472,1472,1472,1472,0
|
|
20231123,130200,76026639,1472,1472,1472,1472,0
|
|
20231123,130100,76026639,1472,1470,1472,1470,1021
|
|
20231123,130000,74524789,1471,1471,1471,1471,0
|
|
20231123,125900,74524789,1471,1471,1471,1471,0
|
|
20231123,125800,74524789,1471,1466,1471,1466,1160
|
|
20231123,125700,72819796,1461,1461,1461,1461,0
|
|
20231123,125600,72819796,1461,1461,1461,1461,0
|
|
20231123,125500,72819796,1461,1461,1461,1461,44
|
|
20231123,125400,72755512,1461,1461,1461,1461,0
|
|
20231123,125300,72755512,1461,1461,1461,1461,0
|
|
20231123,125200,72755512,1461,1461,1461,1461,0
|
|
20231123,125100,72755512,1461,1461,1461,1461,0
|
|
20231123,125000,72755512,1461,1462,1462,1461,64
|
|
20231123,124900,72661973,1467,1467,1467,1467,0
|
|
20231123,124800,72661973,1467,1467,1467,1467,0
|
|
20231123,124700,72661973,1467,1467,1467,1467,1
|
|
20231123,124600,72660506,1461,1461,1461,1461,0
|
|
20231123,124500,72660506,1461,1462,1462,1461,112
|
|
20231123,124400,72496821,1462,1462,1462,1462,0
|
|
20231123,124300,72496821,1462,1462,1462,1462,10
|
|
20231123,124200,72482201,1467,1467,1467,1467,0
|
|
20231123,124100,72482201,1467,1467,1467,1467,0
|
|
20231123,124000,72482201,1467,1467,1467,1467,49
|
|
20231123,123900,72410318,1467,1467,1467,1467,0
|
|
20231123,123800,72410318,1467,1467,1467,1467,0
|
|
20231123,123700,72410318,1467,1467,1467,1467,0
|
|
20231123,123600,72410318,1467,1467,1467,1467,0
|
|
20231123,123500,72410318,1467,1461,1467,1461,145
|
|
20231123,123400,72197873,1461,1461,1461,1461,0
|
|
20231123,123300,72197873,1461,1461,1461,1461,1
|
|
20231123,123200,72196412,1467,1467,1467,1467,0
|
|
20231123,123100,72196412,1467,1466,1467,1466,193
|
|
20231123,123000,71913289,1461,1461,1461,1461,9
|
|
20231123,122900,71900140,1460,1460,1460,1460,0
|
|
20231123,122800,71900140,1460,1463,1463,1460,500
|
|
20231123,122700,71169155,1463,1463,1463,1463,0
|
|
20231123,122600,71169155,1463,1463,1463,1463,0
|
|
20231123,122500,71169155,1463,1463,1463,1463,0
|
|
20231123,122400,71169155,1463,1463,1463,1463,133
|
|
20231123,122300,70974576,1463,1463,1463,1463,11
|
|
20231123,122200,70958483,1467,1467,1467,1467,0
|
|
20231123,122100,70958483,1467,1466,1467,1466,3
|
|
20231123,122000,70954083,1463,1463,1463,1463,9
|
|
20231123,121900,70940916,1463,1463,1463,1463,0
|
|
20231123,121800,70940916,1463,1463,1463,1463,1
|
|
20231123,121700,70939453,1461,1461,1461,1461,1
|
|
20231123,121600,70937992,1461,1461,1461,1461,0
|
|
20231123,121500,70937992,1461,1461,1461,1461,45
|
|
20231123,121400,70872247,1461,1461,1461,1461,0
|
|
20231123,121300,70872247,1461,1461,1461,1461,10
|
|
20231123,121200,70857637,1467,1467,1467,1467,1
|
|
20231123,121100,70856170,1468,1468,1468,1468,0
|
|
20231123,121000,70856170,1468,1468,1468,1468,0
|
|
20231123,120900,70856170,1468,1468,1468,1468,0
|
|
20231123,120800,70856170,1468,1468,1468,1468,0
|
|
20231123,120700,70856170,1468,1468,1468,1468,0
|
|
20231123,120600,70856170,1468,1468,1468,1468,0
|
|
20231123,120500,70856170,1468,1468,1468,1468,0
|
|
20231123,120400,70856170,1468,1468,1468,1468,1
|
|
20231123,120300,70854702,1461,1461,1461,1461,10
|
|
20231123,120200,70840092,1469,1469,1469,1469,0
|
|
20231123,120100,70840092,1469,1469,1469,1469,0
|
|
20231123,120000,70840092,1469,1469,1469,1469,0
|
|
20231123,115900,70840092,1469,1469,1469,1469,0
|
|
20231123,115800,70840092,1469,1469,1469,1469,0
|
|
20231123,115700,70840092,1469,1469,1469,1469,1
|
|
20231123,115600,70838623,1461,1461,1461,1461,0
|
|
20231123,115500,70838623,1461,1461,1461,1461,45
|
|
20231123,115400,70772878,1460,1460,1460,1460,0
|
|
20231123,115300,70772878,1460,1465,1465,1460,11
|
|
20231123,115200,70756798,1470,1470,1470,1470,0
|
|
20231123,115100,70756798,1470,1470,1470,1470,0
|
|
20231123,115000,70756798,1470,1470,1470,1470,0
|
|
20231123,114900,70756798,1470,1470,1470,1470,0
|
|
20231123,114800,70756798,1470,1470,1470,1470,1
|
|
20231123,114700,70755328,1465,1465,1465,1465,0
|
|
20231123,114600,70755328,1465,1465,1465,1465,0
|
|
20231123,114500,70755328,1465,1463,1465,1459,3118
|
|
20231123,114400,66199284,1465,1465,1465,1465,0
|
|
20231123,114300,66199284,1465,1465,1465,1465,0
|
|
20231123,114200,66199284,1465,1465,1465,1465,1
|
|
20231123,114100,66197819,1462,1462,1462,1462,0
|
|
20231123,114000,66197819,1462,1462,1462,1462,10
|
|
20231123,113900,66183199,1462,1462,1462,1462,0
|
|
20231123,113800,66183199,1462,1462,1462,1462,0
|
|
20231123,113700,66183199,1462,1462,1462,1462,0
|
|
20231123,113600,66183199,1462,1462,1462,1462,0
|
|
20231123,113500,66183199,1462,1463,1463,1462,45
|
|
20231123,113400,66117389,1462,1462,1462,1462,0
|
|
20231123,113300,66117389,1462,1462,1462,1462,0
|
|
20231123,113200,66117389,1462,1464,1464,1462,511
|
|
20231123,113100,65369823,1464,1464,1464,1464,0
|
|
20231123,113000,65369823,1464,1465,1465,1464,64
|
|
20231123,112900,65276088,1470,1470,1470,1470,0
|
|
20231123,112800,65276088,1470,1470,1470,1470,0
|
|
20231123,112700,65276088,1470,1470,1470,1470,1
|
|
20231123,112600,65274618,1465,1465,1465,1465,0
|
|
20231123,112500,65274618,1465,1465,1465,1465,0
|
|
20231123,112400,65274618,1465,1465,1465,1465,3
|
|
20231123,112300,65270223,1465,1465,1465,1465,3
|
|
20231123,112200,65265828,1470,1470,1470,1470,0
|
|
20231123,112100,65265828,1470,1470,1470,1470,0
|
|
20231123,112000,65265828,1470,1470,1470,1470,13
|
|
20231123,111900,65246718,1471,1471,1471,1471,0
|
|
20231123,111800,65246718,1471,1471,1471,1471,0
|
|
20231123,111700,65246718,1471,1468,1471,1464,164
|
|
20231123,111600,65006335,1470,1470,1470,1470,1
|
|
20231123,111500,65004865,1468,1468,1468,1468,45
|
|
20231123,111400,64938805,1468,1468,1468,1468,0
|
|
20231123,111300,64938805,1468,1470,1470,1468,10
|
|
20231123,111200,64924115,1471,1471,1471,1471,67
|
|
20231123,111100,64825558,1471,1471,1471,1471,0
|
|
20231123,111000,64825558,1471,1471,1471,1471,100
|
|
20231123,110900,64678458,1471,1471,1471,1471,0
|
|
20231123,110800,64678458,1471,1471,1471,1471,0
|
|
20231123,110700,64678458,1471,1471,1471,1471,0
|
|
20231123,110600,64678458,1471,1471,1471,1471,8
|
|
20231123,110500,64666690,1471,1471,1471,1471,0
|
|
20231123,110400,64666690,1471,1471,1471,1471,13
|
|
20231123,110300,64647567,1470,1470,1470,1470,0
|
|
20231123,110200,64647567,1470,1470,1470,1470,44
|
|
20231123,110100,64582887,1470,1469,1470,1469,1519
|
|
20231123,110000,62349958,1467,1467,1467,1467,10
|
|
20231123,105900,62335288,1467,1467,1467,1467,0
|
|
20231123,105800,62335288,1467,1467,1467,1467,0
|
|
20231123,105700,62335288,1467,1467,1467,1467,0
|
|
20231123,105600,62335288,1467,1467,1467,1467,0
|
|
20231123,105500,62335288,1467,1467,1467,1467,45
|
|
20231123,105400,62269273,1469,1469,1469,1469,0
|
|
20231123,105300,62269273,1469,1467,1469,1467,19
|
|
20231123,105200,62241382,1469,1469,1469,1469,0
|
|
20231123,105100,62241382,1469,1469,1469,1469,0
|
|
20231123,105000,62241382,1469,1469,1469,1469,1
|
|
20231123,104900,62239913,1467,1467,1467,1467,0
|
|
20231123,104800,62239913,1467,1467,1467,1467,0
|
|
20231123,104700,62239913,1467,1467,1467,1467,0
|
|
20231123,104600,62239913,1467,1467,1467,1467,0
|
|
20231123,104500,62239913,1467,1467,1467,1467,0
|
|
20231123,104400,62239913,1467,1467,1467,1467,0
|
|
20231123,104300,62239913,1467,1467,1467,1467,0
|
|
20231123,104200,62239913,1467,1467,1467,1467,0
|
|
20231123,104100,62239913,1467,1467,1467,1467,1
|
|
20231123,104000,62238446,1467,1467,1467,1467,9
|
|
20231123,103900,62225243,1467,1467,1467,1467,0
|
|
20231123,103800,62225243,1467,1467,1467,1467,80
|
|
20231123,103700,62107883,1467,1467,1467,1467,0
|
|
20231123,103600,62107883,1467,1467,1467,1467,0
|
|
20231123,103500,62107883,1467,1467,1467,1467,45
|
|
20231123,103400,62041868,1470,1470,1470,1470,137
|
|
20231123,103300,61840478,1467,1467,1467,1467,10
|
|
20231123,103200,61825808,1472,1472,1472,1472,0
|
|
20231123,103100,61825808,1472,1472,1472,1472,0
|
|
20231123,103000,61825808,1472,1472,1472,1472,0
|
|
20231123,102900,61825808,1472,1472,1472,1472,0
|
|
20231123,102800,61825808,1472,1472,1472,1472,0
|
|
20231123,102700,61825808,1472,1467,1472,1467,447
|
|
20231123,102600,61170054,1467,1467,1467,1467,334
|
|
20231123,102500,60680076,1467,1467,1467,1467,0
|
|
20231123,102400,60680076,1467,1467,1467,1467,0
|
|
20231123,102300,60680076,1467,1467,1467,1467,1
|
|
20231123,102200,60678609,1472,1472,1472,1472,206
|
|
20231123,102100,60375377,1472,1472,1472,1472,0
|
|
20231123,102000,60375377,1472,1469,1472,1469,13414
|
|
20231123,101900,40637060,1470,1470,1470,1470,1
|
|
20231123,101800,40635590,1469,1470,1470,1469,779
|
|
20231123,101700,39490486,1470,1470,1470,1470,0
|
|
20231123,101600,39490486,1470,1470,1470,1470,0
|
|
20231123,101500,39490486,1470,1466,1470,1466,46
|
|
20231123,101400,39423046,1466,1466,1466,1466,0
|
|
20231123,101300,39423046,1466,1466,1466,1466,0
|
|
20231123,101200,39423046,1466,1466,1466,1466,0
|
|
20231123,101100,39423046,1466,1466,1466,1466,2
|
|
20231123,101000,39420114,1466,1465,1466,1465,76
|
|
20231123,100900,39308764,1465,1465,1465,1465,0
|
|
20231123,100800,39308764,1465,1465,1465,1465,0
|
|
20231123,100700,39308764,1465,1465,1465,1465,0
|
|
20231123,100600,39308764,1465,1465,1465,1465,0
|
|
20231123,100500,39308764,1465,1465,1465,1465,0
|
|
20231123,100400,39308764,1465,1465,1465,1465,0
|
|
20231123,100300,39308764,1465,1465,1465,1465,8
|
|
20231123,100200,39297044,1466,1466,1466,1466,0
|
|
20231123,100100,39297044,1466,1466,1466,1466,0
|
|
20231123,100000,39297044,1466,1466,1466,1466,1
|
|
20231123,095900,39295578,1466,1466,1466,1466,0
|
|
20231123,095800,39295578,1466,1466,1466,1466,0
|
|
20231123,095700,39295578,1466,1466,1466,1466,1004
|
|
20231123,095600,37823714,1469,1469,1469,1469,0
|
|
20231123,095500,37823714,1469,1466,1469,1466,46
|
|
20231123,095400,37756275,1466,1466,1466,1466,0
|
|
20231123,095300,37756275,1466,1467,1467,1466,12
|
|
20231123,095200,37738682,1472,1472,1472,1472,0
|
|
20231123,095100,37738682,1472,1472,1472,1472,0
|
|
20231123,095000,37738682,1472,1472,1472,1472,1
|
|
20231123,094900,37737210,1472,1472,1472,1472,0
|
|
20231123,094800,37737210,1472,1469,1472,1469,3062
|
|
20231123,094700,33235447,1465,1465,1465,1465,0
|
|
20231123,094600,33235447,1465,1465,1465,1465,0
|
|
20231123,094500,33235447,1465,1465,1465,1465,0
|
|
20231123,094400,33235447,1465,1465,1465,1465,0
|
|
20231123,094300,33235447,1465,1465,1465,1465,0
|
|
20231123,094200,33235447,1465,1465,1465,1465,0
|
|
20231123,094100,33235447,1465,1465,1465,1465,0
|
|
20231123,094000,33235447,1465,1471,1471,1465,10
|
|
20231123,093900,33220791,1465,1464,1465,1464,385
|
|
20231123,093800,32656916,1465,1465,1465,1465,0
|
|
20231123,093700,32656916,1465,1465,1465,1465,0
|
|
20231123,093600,32656916,1465,1465,1465,1465,249
|
|
20231123,093500,32292131,1465,1466,1466,1465,392
|
|
20231123,093400,31717811,1467,1467,1467,1467,0
|
|
20231123,093300,31717811,1467,1467,1467,1467,1
|
|
20231123,093200,31716344,1467,1467,1467,1467,0
|
|
20231123,093100,31716344,1467,1467,1467,1467,329
|
|
20231123,093000,31233701,1467,1465,1467,1465,51
|
|
20231123,092900,31158904,1465,1470,1470,1465,452
|
|
20231123,092800,30494548,1470,1471,1471,1470,55
|
|
20231123,092700,30413689,1472,1470,1472,1470,1294
|
|
20231123,092600,28509817,1470,1470,1470,1470,100
|
|
20231123,092500,28362817,1470,1465,1470,1465,2328
|
|
20231123,092400,24952289,1465,1465,1465,1465,1750
|
|
20231123,092300,22388539,1465,1465,1465,1463,240
|
|
20231123,092200,22037075,1465,1465,1465,1465,133
|
|
20231123,092100,21842230,1463,1463,1463,1463,2795
|
|
20231123,092000,17753145,1463,1462,1463,1462,170
|
|
20231123,091900,17504565,1462,1462,1463,1462,967
|
|
20231123,091800,16090810,1463,1463,1465,1463,2693
|
|
20231123,091700,12150587,1465,1465,1465,1465,258
|
|
20231123,091600,11772617,1466,1462,1467,1462,729
|
|
20231123,091500,10705039,1462,1457,1462,1457,126
|
|
20231123,091400,10521452,1464,1464,1464,1464,0
|
|
20231123,091300,10521452,1464,1464,1464,1464,1
|
|
20231123,091200,10519988,1457,1460,1464,1457,3001
|
|
20231123,091100,6138323,1460,1460,1460,1460,2257
|
|
20231123,091000,2843103,1460,1460,1460,1460,0
|
|
20231123,090900,2843103,1460,1460,1460,1460,0
|
|
20231123,090800,2843103,1460,1460,1460,1460,257
|
|
20231123,090700,2467883,1457,1458,1460,1457,840
|
|
20231123,090600,1241676,1458,1456,1458,1456,100
|
|
20231123,090500,1096074,1456,1456,1456,1456,1
|
|
20231123,090400,1094618,1455,1455,1455,1455,3
|
|
20231123,090300,1090253,1458,1458,1458,1458,0
|
|
20231123,090200,1090253,1458,1458,1458,1458,0
|
|
20231123,090100,1090253,1458,1447,1458,1447,11
|
|
20231123,090000,1074325,1447,1445,1458,1445,692
|