577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,183400,78467008,1459,1459,1459,1459,2559
|
|
20231124,183300,78467008,1459,1459,1459,1459,0
|
|
20231124,183200,78467008,1459,1459,1459,1459,0
|
|
20231124,183100,78467008,1459,1459,1459,1459,0
|
|
20231124,183000,78467008,1459,1459,1459,1459,0
|
|
20231124,182900,78467008,1459,1459,1459,1459,0
|
|
20231124,182800,78467008,1459,1459,1459,1459,0
|
|
20231124,182700,78467008,1459,1459,1459,1459,0
|
|
20231124,182600,78467008,1459,1459,1459,1459,0
|
|
20231124,182500,78467008,1459,1459,1459,1459,0
|
|
20231124,182400,78467008,1459,1459,1459,1459,0
|
|
20231124,182300,78467008,1459,1459,1459,1459,0
|
|
20231124,182200,78467008,1459,1459,1459,1459,0
|
|
20231124,182100,78467008,1459,1459,1459,1459,0
|
|
20231124,182000,78467008,1459,1459,1459,1459,0
|
|
20231124,181900,78467008,1459,1459,1459,1459,0
|
|
20231124,181800,78467008,1459,1459,1459,1459,0
|
|
20231124,181700,78467008,1459,1459,1459,1459,0
|
|
20231124,181600,78467008,1459,1459,1459,1459,0
|
|
20231124,181500,78467008,1459,1459,1459,1459,0
|
|
20231124,181400,78467008,1459,1459,1459,1459,0
|
|
20231124,181300,78467008,1459,1459,1459,1459,0
|
|
20231124,181200,78467008,1459,1459,1459,1459,0
|
|
20231124,181100,78467008,1459,1459,1459,1459,0
|
|
20231124,181000,78467008,1459,1459,1459,1459,0
|
|
20231124,180900,78467008,1459,1459,1459,1459,0
|
|
20231124,180800,78467008,1459,1459,1459,1459,0
|
|
20231124,180700,78467008,1459,1459,1459,1459,0
|
|
20231124,180600,78467008,1459,1459,1459,1459,0
|
|
20231124,180500,78467008,1459,1459,1459,1459,0
|
|
20231124,180400,78467008,1459,1459,1459,1459,2559
|
|
20231124,180300,78467008,1459,1459,1459,1459,0
|
|
20231124,180200,78467008,1459,1459,1459,1459,0
|
|
20231124,180100,78467008,1459,1459,1459,1459,0
|
|
20231124,180000,78467008,1459,1459,1459,1459,0
|
|
20231124,175900,78467008,1459,1459,1459,1459,0
|
|
20231124,175800,78467008,1459,1459,1459,1459,0
|
|
20231124,175700,78467008,1459,1459,1459,1459,0
|
|
20231124,175600,78467008,1459,1459,1459,1459,0
|
|
20231124,175500,78467008,1459,1459,1459,1459,0
|
|
20231124,175400,78467008,1459,1459,1459,1459,0
|
|
20231124,175300,78467008,1459,1459,1459,1459,0
|
|
20231124,175200,78467008,1459,1459,1459,1459,0
|
|
20231124,175100,78467008,1459,1459,1459,1459,0
|
|
20231124,175000,78467008,1459,1459,1459,1459,0
|
|
20231124,174900,78467008,1459,1459,1459,1459,0
|
|
20231124,174800,78467008,1459,1459,1459,1459,0
|
|
20231124,174700,78467008,1459,1459,1459,1459,0
|
|
20231124,174600,78467008,1459,1459,1459,1459,0
|
|
20231124,174500,78467008,1459,1459,1459,1459,0
|
|
20231124,174400,78467008,1459,1459,1459,1459,0
|
|
20231124,174300,78467008,1459,1459,1459,1459,0
|
|
20231124,174200,78467008,1459,1459,1459,1459,0
|
|
20231124,174100,78467008,1459,1459,1459,1459,0
|
|
20231124,174000,78467008,1459,1459,1459,1459,0
|
|
20231124,173900,78467008,1459,1459,1459,1459,0
|
|
20231124,173800,78467008,1459,1459,1459,1459,0
|
|
20231124,173700,78467008,1459,1459,1459,1459,0
|
|
20231124,173600,78467008,1459,1459,1459,1459,0
|
|
20231124,173500,78467008,1459,1459,1459,1459,0
|
|
20231124,173400,78467008,1459,1459,1459,1459,2559
|
|
20231124,173300,78467008,1459,1459,1459,1459,0
|
|
20231124,173200,78467008,1459,1459,1459,1459,0
|
|
20231124,173100,78467008,1459,1459,1459,1459,0
|
|
20231124,173000,78467008,1459,1459,1459,1459,0
|
|
20231124,172900,78467008,1459,1459,1459,1459,0
|
|
20231124,172800,78467008,1459,1459,1459,1459,0
|
|
20231124,172700,78467008,1459,1459,1459,1459,0
|
|
20231124,172600,78467008,1459,1459,1459,1459,0
|
|
20231124,172500,78467008,1459,1459,1459,1459,0
|
|
20231124,172400,78467008,1459,1459,1459,1459,0
|
|
20231124,172300,78467008,1459,1459,1459,1459,0
|
|
20231124,172200,78467008,1459,1459,1459,1459,0
|
|
20231124,172100,78467008,1459,1459,1459,1459,0
|
|
20231124,172000,78467008,1459,1459,1459,1459,0
|
|
20231124,171900,78467008,1459,1459,1459,1459,0
|
|
20231124,171800,78467008,1459,1459,1459,1459,0
|
|
20231124,171700,78467008,1459,1459,1459,1459,0
|
|
20231124,171600,78467008,1459,1459,1459,1459,0
|
|
20231124,171500,78467008,1459,1459,1459,1459,0
|
|
20231124,171400,78467008,1459,1459,1459,1459,0
|
|
20231124,171300,78467008,1459,1459,1459,1459,0
|
|
20231124,171200,78467008,1459,1459,1459,1459,0
|
|
20231124,171100,78467008,1459,1459,1459,1459,0
|
|
20231124,171000,78467008,1459,1459,1459,1459,0
|
|
20231124,170900,78467008,1459,1459,1459,1459,0
|
|
20231124,170800,78467008,1459,1459,1459,1459,0
|
|
20231124,170700,78467008,1459,1459,1459,1459,0
|
|
20231124,170600,78467008,1459,1459,1459,1459,0
|
|
20231124,170500,78467008,1459,1459,1459,1459,0
|
|
20231124,170400,78467008,1459,1459,1459,1459,2559
|
|
20231124,170300,78467008,1459,1459,1459,1459,0
|
|
20231124,170200,78467008,1459,1459,1459,1459,0
|
|
20231124,170100,78467008,1459,1459,1459,1459,0
|
|
20231124,170000,78467008,1459,1459,1459,1459,0
|
|
20231124,165900,78467008,1459,1459,1459,1459,0
|
|
20231124,165800,78467008,1459,1459,1459,1459,0
|
|
20231124,165700,78467008,1459,1459,1459,1459,0
|
|
20231124,165600,78467008,1459,1459,1459,1459,0
|
|
20231124,165500,78467008,1459,1459,1459,1459,0
|
|
20231124,165400,78467008,1459,1459,1459,1459,0
|
|
20231124,165300,78467008,1459,1459,1459,1459,0
|
|
20231124,165200,78467008,1459,1459,1459,1459,0
|
|
20231124,165100,78467008,1459,1459,1459,1459,0
|
|
20231124,165000,78467008,1459,1459,1459,1459,0
|
|
20231124,164900,78467008,1459,1459,1459,1459,0
|
|
20231124,164800,78467008,1459,1459,1459,1459,0
|
|
20231124,164700,78467008,1459,1459,1459,1459,0
|
|
20231124,164600,78467008,1459,1459,1459,1459,0
|
|
20231124,164500,78467008,1459,1459,1459,1459,0
|
|
20231124,164400,78467008,1459,1459,1459,1459,0
|
|
20231124,164300,78467008,1459,1459,1459,1459,0
|
|
20231124,164200,78467008,1459,1459,1459,1459,0
|
|
20231124,164100,78467008,1459,1459,1459,1459,0
|
|
20231124,164000,78467008,1459,1459,1459,1459,0
|
|
20231124,163900,78467008,1459,1459,1459,1459,0
|
|
20231124,163800,78467008,1459,1459,1459,1459,0
|
|
20231124,163700,78467008,1459,1459,1459,1459,0
|
|
20231124,163600,78467008,1459,1459,1459,1459,0
|
|
20231124,163500,78467008,1459,1459,1459,1459,0
|
|
20231124,163400,78467008,1459,1459,1459,1459,2559
|
|
20231124,163300,78467008,1459,1459,1459,1459,0
|
|
20231124,163200,78467008,1459,1459,1459,1459,0
|
|
20231124,163100,78467008,1459,1459,1459,1459,0
|
|
20231124,163000,78467008,1459,1459,1459,1459,0
|
|
20231124,162900,78467008,1459,1459,1459,1459,0
|
|
20231124,162800,78467008,1459,1459,1459,1459,0
|
|
20231124,162700,78467008,1459,1459,1459,1459,0
|
|
20231124,162600,78467008,1459,1459,1459,1459,0
|
|
20231124,162500,78467008,1459,1459,1459,1459,0
|
|
20231124,162400,78467008,1459,1459,1459,1459,0
|
|
20231124,162300,78467008,1459,1459,1459,1459,0
|
|
20231124,162200,78467008,1459,1459,1459,1459,0
|
|
20231124,162100,78467008,1459,1459,1459,1459,0
|
|
20231124,162000,78467008,1459,1459,1459,1459,0
|
|
20231124,161900,78467008,1459,1459,1459,1459,0
|
|
20231124,161800,78467008,1459,1459,1459,1459,0
|
|
20231124,161700,78467008,1459,1459,1459,1459,0
|
|
20231124,161600,78467008,1459,1459,1459,1459,0
|
|
20231124,161500,78467008,1459,1459,1459,1459,0
|
|
20231124,161400,78467008,1459,1459,1459,1459,0
|
|
20231124,161300,78467008,1459,1459,1459,1459,0
|
|
20231124,161200,78467008,1459,1459,1459,1459,0
|
|
20231124,161100,78467008,1459,1459,1459,1459,0
|
|
20231124,161000,78467008,1459,1459,1459,1459,0
|
|
20231124,160900,78467008,1459,1459,1459,1459,0
|
|
20231124,160800,78467008,1459,1459,1459,1459,0
|
|
20231124,160700,78467008,1459,1459,1459,1459,0
|
|
20231124,160600,78467008,1459,1459,1459,1459,0
|
|
20231124,160500,78467008,1459,1459,1459,1459,0
|
|
20231124,160400,78467008,1459,1459,1459,1459,2559
|
|
20231124,160300,78467008,1459,1459,1459,1459,0
|
|
20231124,160200,78467008,1459,1459,1459,1459,0
|
|
20231124,160100,78467008,1459,1459,1459,1459,0
|
|
20231124,160000,78467008,1459,1459,1459,1459,0
|
|
20231124,155900,78467008,1459,1459,1459,1459,0
|
|
20231124,155800,78467008,1459,1459,1459,1459,0
|
|
20231124,155700,78467008,1459,1459,1459,1459,0
|
|
20231124,155600,78467008,1459,1459,1459,1459,0
|
|
20231124,155500,78467008,1459,1459,1459,1459,0
|
|
20231124,155400,78467008,1459,1459,1459,1459,0
|
|
20231124,155300,78467008,1459,1459,1459,1459,0
|
|
20231124,155200,78467008,1459,1459,1459,1459,0
|
|
20231124,155100,78467008,1459,1459,1459,1459,0
|
|
20231124,155000,78467008,1459,1459,1459,1459,0
|
|
20231124,154900,78467008,1459,1459,1459,1459,0
|
|
20231124,154800,78467008,1459,1459,1459,1459,0
|
|
20231124,154700,78467008,1459,1459,1459,1459,0
|
|
20231124,154600,78467008,1459,1459,1459,1459,0
|
|
20231124,154500,78467008,1459,1459,1459,1459,0
|
|
20231124,154400,78467008,1459,1459,1459,1459,0
|
|
20231124,154300,78467008,1459,1459,1459,1459,0
|
|
20231124,154200,78467008,1459,1459,1459,1459,0
|
|
20231124,154100,78467008,1459,1459,1459,1459,0
|
|
20231124,154000,78467008,1459,1459,1459,1459,0
|
|
20231124,153900,78467008,1459,1459,1459,1459,0
|
|
20231124,153800,78467008,1459,1459,1459,1459,0
|
|
20231124,153700,78467008,1459,1459,1459,1459,0
|
|
20231124,153600,78467008,1459,1459,1459,1459,0
|
|
20231124,153500,78467008,1459,1459,1459,1459,0
|
|
20231124,153400,78467008,1459,1459,1459,1459,2559
|
|
20231124,153300,78467008,1459,1459,1459,1459,0
|
|
20231124,153200,78467008,1459,1459,1459,1459,0
|
|
20231124,153100,78467008,1459,1459,1459,1459,0
|
|
20231124,153000,78467008,1459,1459,1459,1459,2559
|
|
20231124,152900,74733427,1456,1456,1456,1456,0
|
|
20231124,152800,74733427,1456,1456,1456,1456,0
|
|
20231124,152700,74733427,1456,1456,1456,1456,0
|
|
20231124,152600,74733427,1456,1456,1456,1456,0
|
|
20231124,152500,74733427,1456,1456,1456,1456,0
|
|
20231124,152400,74733427,1456,1456,1456,1456,0
|
|
20231124,152300,74733427,1456,1456,1456,1456,0
|
|
20231124,152200,74733427,1456,1456,1456,1456,0
|
|
20231124,152100,74733427,1456,1456,1456,1456,0
|
|
20231124,152000,74733427,1456,1456,1456,1456,0
|
|
20231124,151900,74733427,1456,1453,1456,1453,1200
|
|
20231124,151800,72986827,1456,1456,1456,1456,1
|
|
20231124,151700,72985371,1455,1452,1455,1450,2330
|
|
20231124,151600,69601365,1455,1455,1455,1455,4
|
|
20231124,151500,69595545,1456,1456,1456,1456,0
|
|
20231124,151400,69595545,1456,1456,1456,1456,0
|
|
20231124,151300,69595545,1456,1456,1456,1456,0
|
|
20231124,151200,69595545,1456,1456,1456,1456,0
|
|
20231124,151100,69595545,1456,1456,1456,1456,68
|
|
20231124,151000,69496537,1456,1452,1456,1452,1730
|
|
20231124,150900,66984567,1455,1455,1455,1455,2
|
|
20231124,150800,66981657,1455,1455,1455,1455,2
|
|
20231124,150700,66978747,1456,1456,1456,1456,0
|
|
20231124,150600,66978747,1456,1456,1456,1456,0
|
|
20231124,150500,66978747,1456,1456,1456,1456,91
|
|
20231124,150400,66846251,1456,1456,1456,1456,9
|
|
20231124,150300,66833147,1457,1456,1457,1456,116
|
|
20231124,150200,66664214,1456,1456,1456,1456,0
|
|
20231124,150100,66664214,1456,1456,1456,1456,0
|
|
20231124,150000,66664214,1456,1456,1456,1456,0
|
|
20231124,145900,66664214,1456,1456,1456,1456,0
|
|
20231124,145800,66664214,1456,1456,1456,1456,0
|
|
20231124,145700,66664214,1456,1456,1456,1456,0
|
|
20231124,145600,66664214,1456,1456,1456,1456,0
|
|
20231124,145500,66664214,1456,1454,1456,1454,6
|
|
20231124,145400,66655485,1456,1456,1456,1456,0
|
|
20231124,145300,66655485,1456,1456,1456,1456,0
|
|
20231124,145200,66655485,1456,1456,1456,1456,0
|
|
20231124,145100,66655485,1456,1456,1456,1456,0
|
|
20231124,145000,66655485,1456,1456,1456,1456,100
|
|
20231124,144900,66509885,1456,1456,1456,1456,0
|
|
20231124,144800,66509885,1456,1456,1456,1456,0
|
|
20231124,144700,66509885,1456,1456,1456,1456,0
|
|
20231124,144600,66509885,1456,1456,1456,1456,0
|
|
20231124,144500,66509885,1456,1456,1456,1456,0
|
|
20231124,144400,66509885,1456,1456,1456,1456,0
|
|
20231124,144300,66509885,1456,1456,1456,1456,0
|
|
20231124,144200,66509885,1456,1456,1456,1456,2
|
|
20231124,144100,66506973,1456,1456,1456,1456,0
|
|
20231124,144000,66506973,1456,1456,1456,1456,0
|
|
20231124,143900,66506973,1456,1455,1456,1455,30
|
|
20231124,143800,66463322,1455,1455,1455,1455,539
|
|
20231124,143700,65679077,1455,1453,1455,1453,22
|
|
20231124,143600,65647069,1451,1451,1451,1451,0
|
|
20231124,143500,65647069,1451,1451,1451,1451,81
|
|
20231124,143400,65529538,1451,1451,1451,1451,0
|
|
20231124,143300,65529538,1451,1451,1451,1451,0
|
|
20231124,143200,65529538,1451,1451,1451,1451,0
|
|
20231124,143100,65529538,1451,1451,1451,1451,1
|
|
20231124,143000,65528087,1450,1450,1450,1450,5
|
|
20231124,142900,65520837,1451,1451,1451,1451,0
|
|
20231124,142800,65520837,1451,1451,1451,1451,0
|
|
20231124,142700,65520837,1451,1451,1451,1451,2
|
|
20231124,142600,65517935,1450,1450,1450,1450,5
|
|
20231124,142500,65510685,1451,1451,1451,1451,0
|
|
20231124,142400,65510685,1451,1451,1451,1451,0
|
|
20231124,142300,65510685,1451,1451,1451,1451,1
|
|
20231124,142200,65509234,1450,1450,1450,1450,5
|
|
20231124,142100,65501984,1451,1451,1451,1451,0
|
|
20231124,142000,65501984,1451,1451,1451,1451,0
|
|
20231124,141900,65501984,1451,1451,1451,1451,0
|
|
20231124,141800,65501984,1451,1451,1451,1451,0
|
|
20231124,141700,65501984,1451,1451,1451,1451,0
|
|
20231124,141600,65501984,1451,1451,1451,1451,0
|
|
20231124,141500,65501984,1451,1451,1451,1451,0
|
|
20231124,141400,65501984,1451,1451,1451,1451,0
|
|
20231124,141300,65501984,1451,1451,1451,1451,0
|
|
20231124,141200,65501984,1451,1451,1451,1451,0
|
|
20231124,141100,65501984,1451,1451,1451,1451,0
|
|
20231124,141000,65501984,1451,1451,1451,1451,0
|
|
20231124,140900,65501984,1451,1451,1451,1451,0
|
|
20231124,140800,65501984,1451,1451,1451,1451,0
|
|
20231124,140700,65501984,1451,1451,1451,1451,0
|
|
20231124,140600,65501984,1451,1451,1451,1451,0
|
|
20231124,140500,65501984,1451,1451,1451,1451,0
|
|
20231124,140400,65501984,1451,1451,1451,1451,0
|
|
20231124,140300,65501984,1451,1450,1451,1450,5
|
|
20231124,140200,65494733,1450,1450,1450,1450,0
|
|
20231124,140100,65494733,1450,1450,1450,1450,0
|
|
20231124,140000,65494733,1450,1450,1450,1450,0
|
|
20231124,135900,65494733,1450,1450,1450,1450,0
|
|
20231124,135800,65494733,1450,1450,1450,1450,0
|
|
20231124,135700,65494733,1450,1450,1450,1450,0
|
|
20231124,135600,65494733,1450,1450,1450,1450,0
|
|
20231124,135500,65494733,1450,1450,1450,1450,0
|
|
20231124,135400,65494733,1450,1450,1450,1450,0
|
|
20231124,135300,65494733,1450,1450,1450,1450,0
|
|
20231124,135200,65494733,1450,1450,1450,1450,0
|
|
20231124,135100,65494733,1450,1450,1450,1450,0
|
|
20231124,135000,65494733,1450,1450,1450,1450,1
|
|
20231124,134900,65493283,1450,1450,1450,1450,1
|
|
20231124,134800,65491833,1450,1450,1450,1450,45
|
|
20231124,134700,65426583,1451,1451,1451,1451,0
|
|
20231124,134600,65426583,1451,1451,1451,1451,0
|
|
20231124,134500,65426583,1451,1451,1451,1451,0
|
|
20231124,134400,65426583,1451,1449,1451,1449,5
|
|
20231124,134300,65419336,1449,1450,1451,1449,1340
|
|
20231124,134200,63475079,1451,1451,1451,1451,0
|
|
20231124,134100,63475079,1451,1451,1451,1451,0
|
|
20231124,134000,63475079,1451,1451,1451,1451,0
|
|
20231124,133900,63475079,1451,1451,1451,1451,0
|
|
20231124,133800,63475079,1451,1451,1451,1451,100
|
|
20231124,133700,63329979,1451,1451,1451,1451,0
|
|
20231124,133600,63329979,1451,1451,1451,1451,0
|
|
20231124,133500,63329979,1451,1451,1451,1451,0
|
|
20231124,133400,63329979,1451,1450,1451,1450,2
|
|
20231124,133300,63327078,1451,1451,1451,1451,0
|
|
20231124,133200,63327078,1451,1451,1451,1451,0
|
|
20231124,133100,63327078,1451,1451,1451,1451,0
|
|
20231124,133000,63327078,1451,1451,1451,1451,0
|
|
20231124,132900,63327078,1451,1451,1451,1451,0
|
|
20231124,132800,63327078,1451,1451,1451,1451,30
|
|
20231124,132700,63283548,1451,1451,1451,1451,6
|
|
20231124,132600,63274842,1451,1451,1451,1451,152
|
|
20231124,132500,63054290,1451,1451,1451,1451,8
|
|
20231124,132400,63042682,1451,1451,1451,1451,219
|
|
20231124,132300,62724913,1451,1451,1451,1451,0
|
|
20231124,132200,62724913,1451,1452,1452,1451,10
|
|
20231124,132100,62710400,1454,1454,1454,1454,0
|
|
20231124,132000,62710400,1454,1454,1454,1454,1
|
|
20231124,131900,62708946,1454,1454,1454,1454,0
|
|
20231124,131800,62708946,1454,1454,1454,1454,0
|
|
20231124,131700,62708946,1454,1454,1454,1454,0
|
|
20231124,131600,62708946,1454,1454,1454,1454,0
|
|
20231124,131500,62708946,1454,1454,1454,1454,2
|
|
20231124,131400,62706038,1454,1454,1454,1454,142
|
|
20231124,131300,62499570,1454,1454,1454,1454,5
|
|
20231124,131200,62492300,1454,1454,1454,1454,0
|
|
20231124,131100,62492300,1454,1454,1454,1454,0
|
|
20231124,131000,62492300,1454,1454,1454,1454,0
|
|
20231124,130900,62492300,1454,1454,1454,1454,0
|
|
20231124,130800,62492300,1454,1454,1454,1454,0
|
|
20231124,130700,62492300,1454,1454,1454,1454,0
|
|
20231124,130600,62492300,1454,1451,1454,1451,11
|
|
20231124,130500,62476327,1451,1451,1451,1451,0
|
|
20231124,130400,62476327,1451,1452,1452,1451,200
|
|
20231124,130300,62186103,1452,1452,1452,1452,0
|
|
20231124,130200,62186103,1452,1452,1452,1452,0
|
|
20231124,130100,62186103,1452,1452,1452,1452,280
|
|
20231124,130000,61779543,1457,1457,1457,1457,0
|
|
20231124,125900,61779543,1457,1457,1457,1457,0
|
|
20231124,125800,61779543,1457,1457,1457,1457,0
|
|
20231124,125700,61779543,1457,1457,1457,1457,0
|
|
20231124,125600,61779543,1457,1457,1457,1457,0
|
|
20231124,125500,61779543,1457,1456,1457,1456,5
|
|
20231124,125400,61772261,1456,1456,1456,1456,0
|
|
20231124,125300,61772261,1456,1456,1456,1456,0
|
|
20231124,125200,61772261,1456,1456,1456,1456,0
|
|
20231124,125100,61772261,1456,1456,1456,1456,0
|
|
20231124,125000,61772261,1456,1456,1456,1456,1
|
|
20231124,124900,61770805,1452,1452,1452,1452,6
|
|
20231124,124800,61762093,1456,1456,1456,1456,0
|
|
20231124,124700,61762093,1456,1456,1456,1456,0
|
|
20231124,124600,61762093,1456,1456,1456,1456,0
|
|
20231124,124500,61762093,1456,1456,1456,1456,0
|
|
20231124,124400,61762093,1456,1456,1456,1456,0
|
|
20231124,124300,61762093,1456,1456,1456,1456,0
|
|
20231124,124200,61762093,1456,1456,1456,1456,2
|
|
20231124,124100,61759181,1456,1456,1456,1456,0
|
|
20231124,124000,61759181,1456,1456,1456,1456,0
|
|
20231124,123900,61759181,1456,1456,1456,1456,0
|
|
20231124,123800,61759181,1456,1456,1456,1456,0
|
|
20231124,123700,61759181,1456,1456,1456,1456,1
|
|
20231124,123600,61757725,1457,1457,1457,1457,0
|
|
20231124,123500,61757725,1457,1457,1457,1457,0
|
|
20231124,123400,61757725,1457,1457,1457,1457,0
|
|
20231124,123300,61757725,1457,1457,1457,1457,0
|
|
20231124,123200,61757725,1457,1457,1457,1457,0
|
|
20231124,123100,61757725,1457,1457,1457,1457,0
|
|
20231124,123000,61757725,1457,1457,1457,1457,0
|
|
20231124,122900,61757725,1457,1457,1457,1457,0
|
|
20231124,122800,61757725,1457,1457,1457,1457,0
|
|
20231124,122700,61757725,1457,1457,1457,1457,0
|
|
20231124,122600,61757725,1457,1457,1457,1457,0
|
|
20231124,122500,61757725,1457,1457,1457,1457,184
|
|
20231124,122400,61489637,1459,1459,1459,1459,10
|
|
20231124,122300,61475047,1459,1459,1459,1459,0
|
|
20231124,122200,61475047,1459,1459,1459,1459,0
|
|
20231124,122100,61475047,1459,1459,1459,1459,0
|
|
20231124,122000,61475047,1459,1459,1459,1459,1
|
|
20231124,121900,61473588,1457,1457,1457,1457,21
|
|
20231124,121800,61442991,1457,1457,1457,1457,0
|
|
20231124,121700,61442991,1457,1457,1457,1457,0
|
|
20231124,121600,61442991,1457,1457,1457,1457,0
|
|
20231124,121500,61442991,1457,1457,1457,1457,0
|
|
20231124,121400,61442991,1457,1457,1457,1457,0
|
|
20231124,121300,61442991,1457,1457,1457,1457,0
|
|
20231124,121200,61442991,1457,1457,1457,1457,0
|
|
20231124,121100,61442991,1457,1457,1457,1457,0
|
|
20231124,121000,61442991,1457,1457,1457,1457,1
|
|
20231124,120900,61441534,1459,1459,1459,1459,0
|
|
20231124,120800,61441534,1459,1459,1459,1459,0
|
|
20231124,120700,61441534,1459,1452,1459,1452,302
|
|
20231124,120600,61003017,1452,1452,1452,1452,342
|
|
20231124,120500,60506433,1459,1459,1459,1459,0
|
|
20231124,120400,60506433,1459,1459,1459,1459,0
|
|
20231124,120300,60506433,1459,1459,1459,1459,0
|
|
20231124,120200,60506433,1459,1459,1459,1459,0
|
|
20231124,120100,60506433,1459,1459,1459,1459,0
|
|
20231124,120000,60506433,1459,1458,1459,1458,31
|
|
20231124,115900,60461221,1458,1458,1458,1458,0
|
|
20231124,115800,60461221,1458,1458,1458,1458,0
|
|
20231124,115700,60461221,1458,1458,1458,1458,0
|
|
20231124,115600,60461221,1458,1458,1458,1458,476
|
|
20231124,115500,59767213,1459,1459,1459,1459,0
|
|
20231124,115400,59767213,1459,1459,1459,1459,0
|
|
20231124,115300,59767213,1459,1459,1459,1459,0
|
|
20231124,115200,59767213,1459,1459,1459,1459,0
|
|
20231124,115100,59767213,1459,1459,1459,1459,0
|
|
20231124,115000,59767213,1459,1456,1459,1456,100
|
|
20231124,114900,59621553,1456,1456,1456,1456,1
|
|
20231124,114800,59620097,1453,1453,1453,1453,0
|
|
20231124,114700,59620097,1453,1453,1453,1453,1
|
|
20231124,114600,59618644,1451,1451,1451,1451,0
|
|
20231124,114500,59618644,1451,1451,1451,1451,1
|
|
20231124,114400,59617193,1451,1451,1451,1451,0
|
|
20231124,114300,59617193,1451,1450,1451,1450,1105
|
|
20231124,114200,58014764,1450,1449,1450,1449,7000
|
|
20231124,114100,47867933,1449,1448,1449,1448,26
|
|
20231124,114000,47830263,1449,1449,1449,1449,0
|
|
20231124,113900,47830263,1449,1449,1449,1449,0
|
|
20231124,113800,47830263,1449,1449,1449,1449,0
|
|
20231124,113700,47830263,1449,1449,1449,1449,0
|
|
20231124,113600,47830263,1449,1449,1449,1449,0
|
|
20231124,113500,47830263,1449,1449,1449,1449,0
|
|
20231124,113400,47830263,1449,1449,1449,1449,0
|
|
20231124,113300,47830263,1449,1449,1449,1449,0
|
|
20231124,113200,47830263,1449,1449,1449,1449,0
|
|
20231124,113100,47830263,1449,1449,1449,1449,0
|
|
20231124,113000,47830263,1449,1449,1449,1449,0
|
|
20231124,112900,47830263,1449,1449,1449,1449,0
|
|
20231124,112800,47830263,1449,1449,1449,1449,0
|
|
20231124,112700,47830263,1449,1449,1449,1449,0
|
|
20231124,112600,47830263,1449,1449,1449,1449,0
|
|
20231124,112500,47830263,1449,1449,1449,1449,0
|
|
20231124,112400,47830263,1449,1449,1449,1449,0
|
|
20231124,112300,47830263,1449,1449,1449,1449,0
|
|
20231124,112200,47830263,1449,1449,1449,1449,0
|
|
20231124,112100,47830263,1449,1449,1449,1449,0
|
|
20231124,112000,47830263,1449,1444,1449,1444,34
|
|
20231124,111900,47781148,1444,1444,1444,1444,1
|
|
20231124,111800,47779704,1444,1444,1444,1444,0
|
|
20231124,111700,47779704,1444,1444,1444,1444,0
|
|
20231124,111600,47779704,1444,1444,1444,1444,0
|
|
20231124,111500,47779704,1444,1444,1444,1444,0
|
|
20231124,111400,47779704,1444,1444,1444,1444,0
|
|
20231124,111300,47779704,1444,1444,1444,1444,0
|
|
20231124,111200,47779704,1444,1444,1444,1444,1
|
|
20231124,111100,47778260,1440,1441,1441,1440,2
|
|
20231124,111000,47775379,1444,1442,1444,1442,40
|
|
20231124,110900,47717667,1442,1442,1442,1442,0
|
|
20231124,110800,47717667,1442,1441,1442,1441,27
|
|
20231124,110700,47678758,1441,1441,1441,1441,25
|
|
20231124,110600,47642733,1441,1441,1441,1441,0
|
|
20231124,110500,47642733,1441,1441,1441,1441,0
|
|
20231124,110400,47642733,1441,1441,1441,1441,27
|
|
20231124,110300,47603826,1441,1441,1441,1441,27
|
|
20231124,110200,47564919,1441,1441,1441,1441,27
|
|
20231124,110100,47526012,1441,1441,1441,1439,1155
|
|
20231124,110000,45863914,1440,1440,1440,1440,44
|
|
20231124,105900,45800554,1440,1440,1440,1440,0
|
|
20231124,105800,45800554,1440,1440,1440,1440,10
|
|
20231124,105700,45786154,1440,1440,1440,1440,0
|
|
20231124,105600,45786154,1440,1440,1440,1440,19
|
|
20231124,105500,45758794,1440,1441,1441,1440,37
|
|
20231124,105400,45705504,1442,1442,1442,1442,10
|
|
20231124,105300,45691084,1442,1443,1444,1442,29
|
|
20231124,105200,45649263,1440,1443,1444,1440,112
|
|
20231124,105100,45487945,1443,1443,1443,1443,0
|
|
20231124,105000,45487945,1443,1441,1443,1439,301
|
|
20231124,104900,45054553,1445,1445,1445,1445,0
|
|
20231124,104800,45054553,1445,1445,1445,1445,0
|
|
20231124,104700,45054553,1445,1445,1445,1445,1
|
|
20231124,104600,45053108,1447,1447,1447,1447,0
|
|
20231124,104500,45053108,1447,1447,1447,1447,0
|
|
20231124,104400,45053108,1447,1447,1447,1447,499
|
|
20231124,104300,44331055,1449,1449,1449,1449,0
|
|
20231124,104200,44331055,1449,1449,1449,1449,0
|
|
20231124,104100,44331055,1449,1449,1449,1449,0
|
|
20231124,104000,44331055,1449,1449,1449,1449,0
|
|
20231124,103900,44331055,1449,1449,1449,1449,0
|
|
20231124,103800,44331055,1449,1449,1449,1449,5
|
|
20231124,103700,44323810,1449,1449,1449,1449,0
|
|
20231124,103600,44323810,1449,1449,1449,1449,0
|
|
20231124,103500,44323810,1449,1449,1449,1449,0
|
|
20231124,103400,44323810,1449,1449,1449,1449,0
|
|
20231124,103300,44323810,1449,1449,1449,1449,0
|
|
20231124,103200,44323810,1449,1449,1449,1449,0
|
|
20231124,103100,44323810,1449,1441,1449,1441,2
|
|
20231124,103000,44320920,1448,1448,1448,1448,200
|
|
20231124,102900,44031320,1448,1448,1448,1448,0
|
|
20231124,102800,44031320,1448,1447,1448,1447,2
|
|
20231124,102700,44028425,1448,1448,1448,1448,0
|
|
20231124,102600,44028425,1448,1440,1448,1440,3
|
|
20231124,102500,44024097,1448,1448,1448,1448,0
|
|
20231124,102400,44024097,1448,1448,1448,1448,2
|
|
20231124,102300,44021201,1448,1448,1448,1448,0
|
|
20231124,102200,44021201,1448,1448,1448,1448,0
|
|
20231124,102100,44021201,1448,1448,1448,1448,1
|
|
20231124,102000,44019753,1448,1448,1448,1448,0
|
|
20231124,101900,44019753,1448,1448,1448,1448,0
|
|
20231124,101800,44019753,1448,1448,1448,1448,0
|
|
20231124,101700,44019753,1448,1448,1448,1448,1
|
|
20231124,101600,44018305,1447,1447,1447,1447,1
|
|
20231124,101500,44016858,1444,1444,1444,1444,81
|
|
20231124,101400,43899894,1443,1443,1443,1443,40
|
|
20231124,101300,43842174,1443,1443,1443,1443,0
|
|
20231124,101200,43842174,1443,1443,1444,1443,3724
|
|
20231124,101100,38466918,1443,1443,1443,1443,0
|
|
20231124,101000,38466918,1443,1443,1443,1443,1
|
|
20231124,100900,38465475,1438,1439,1439,1438,225
|
|
20231124,100800,38141795,1443,1443,1443,1443,1
|
|
20231124,100700,38140352,1443,1443,1443,1443,0
|
|
20231124,100600,38140352,1443,1443,1443,1443,10
|
|
20231124,100500,38125922,1443,1443,1443,1443,0
|
|
20231124,100400,38125922,1443,1439,1443,1439,1962
|
|
20231124,100300,35295156,1440,1440,1440,1440,0
|
|
20231124,100200,35295156,1440,1440,1440,1440,1002
|
|
20231124,100100,33852276,1440,1440,1440,1440,329
|
|
20231124,100000,33378516,1440,1442,1442,1440,187
|
|
20231124,095900,33109041,1443,1443,1443,1443,0
|
|
20231124,095800,33109041,1443,1443,1443,1443,0
|
|
20231124,095700,33109041,1443,1443,1443,1443,1
|
|
20231124,095600,33107598,1442,1443,1443,1442,75
|
|
20231124,095500,32999379,1444,1444,1444,1444,0
|
|
20231124,095400,32999379,1444,1443,1444,1443,11
|
|
20231124,095300,32983505,1444,1444,1444,1444,0
|
|
20231124,095200,32983505,1444,1444,1444,1444,0
|
|
20231124,095100,32983505,1444,1444,1444,1444,0
|
|
20231124,095000,32983505,1444,1444,1444,1444,0
|
|
20231124,094900,32983505,1444,1444,1444,1444,0
|
|
20231124,094800,32983505,1444,1444,1444,1444,0
|
|
20231124,094700,32983505,1444,1444,1444,1444,0
|
|
20231124,094600,32983505,1444,1444,1444,1444,0
|
|
20231124,094500,32983505,1444,1444,1444,1444,0
|
|
20231124,094400,32983505,1444,1444,1444,1444,1
|
|
20231124,094300,32982061,1444,1444,1444,1444,0
|
|
20231124,094200,32982061,1444,1444,1444,1444,0
|
|
20231124,094100,32982061,1444,1444,1444,1444,1
|
|
20231124,094000,32980617,1444,1444,1444,1444,2
|
|
20231124,093900,32977729,1444,1444,1444,1444,0
|
|
20231124,093800,32977729,1444,1436,1444,1436,573
|
|
20231124,093700,32154881,1436,1443,1443,1436,71
|
|
20231124,093600,32052918,1436,1436,1436,1436,0
|
|
20231124,093500,32052918,1436,1436,1436,1436,9
|
|
20231124,093400,32039994,1443,1443,1443,1443,0
|
|
20231124,093300,32039994,1443,1443,1443,1443,0
|
|
20231124,093200,32039994,1443,1443,1443,1443,1
|
|
20231124,093100,32038551,1444,1444,1444,1444,0
|
|
20231124,093000,32038551,1444,1441,1444,1441,3
|
|
20231124,092900,32034225,1436,1436,1436,1436,10
|
|
20231124,092800,32019865,1436,1436,1436,1436,0
|
|
20231124,092700,32019865,1436,1436,1436,1436,5
|
|
20231124,092600,32012685,1436,1436,1436,1436,0
|
|
20231124,092500,32012685,1436,1436,1436,1436,0
|
|
20231124,092400,32012685,1436,1436,1436,1436,173
|
|
20231124,092300,31764257,1436,1436,1436,1436,0
|
|
20231124,092200,31764257,1436,1435,1437,1435,1615
|
|
20231124,092100,29444137,1436,1436,1436,1436,0
|
|
20231124,092000,29444137,1436,1436,1436,1436,0
|
|
20231124,091900,29444137,1436,1435,1436,1435,200
|
|
20231124,091800,29156953,1430,1431,1431,1430,1787
|
|
20231124,091700,26601123,1436,1436,1436,1436,0
|
|
20231124,091600,26601123,1436,1435,1436,1435,378
|
|
20231124,091500,26058372,1435,1432,1435,1432,67
|
|
20231124,091400,25962338,1432,1432,1432,1432,0
|
|
20231124,091300,25962338,1432,1433,1433,1429,2217
|
|
20231124,091200,22785555,1433,1433,1433,1433,107
|
|
20231124,091100,22632224,1437,1430,1437,1427,687
|
|
20231124,091000,21651022,1428,1431,1431,1428,330
|
|
20231124,090900,21178974,1437,1437,1437,1437,0
|
|
20231124,090800,21178974,1437,1434,1439,1434,219
|
|
20231124,090700,20864587,1434,1442,1442,1434,2013
|
|
20231124,090600,17964719,1442,1447,1447,1441,4049
|
|
20231124,090500,12126868,1447,1447,1447,1447,155
|
|
20231124,090400,11902583,1447,1447,1447,1447,162
|
|
20231124,090300,11668169,1447,1450,1450,1446,408
|
|
20231124,090200,11077239,1451,1457,1457,1451,258
|
|
20231124,090100,10701997,1457,1463,1463,1457,213
|
|
20231124,090000,10391596,1463,1452,1463,1452,7073
|