589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,184600,53213561,1390,1390,1390,1390,393
|
|
20231128,184500,53213561,1390,1390,1390,1390,0
|
|
20231128,184400,53213561,1390,1390,1390,1390,0
|
|
20231128,184300,53213561,1390,1390,1390,1390,0
|
|
20231128,184200,53213561,1390,1390,1390,1390,0
|
|
20231128,184100,53213561,1390,1390,1390,1390,0
|
|
20231128,184000,53213561,1390,1390,1390,1390,0
|
|
20231128,183900,53213561,1390,1390,1390,1390,0
|
|
20231128,183800,53213561,1390,1390,1390,1390,0
|
|
20231128,183700,53213561,1390,1390,1390,1390,0
|
|
20231128,183600,53213561,1390,1390,1390,1390,0
|
|
20231128,183500,53213561,1390,1390,1390,1390,0
|
|
20231128,183400,53213561,1390,1390,1390,1390,0
|
|
20231128,183300,53213561,1390,1390,1390,1390,0
|
|
20231128,183200,53213561,1390,1390,1390,1390,0
|
|
20231128,183100,53213561,1390,1390,1390,1390,0
|
|
20231128,183000,53213561,1390,1390,1390,1390,0
|
|
20231128,182900,53213561,1390,1390,1390,1390,0
|
|
20231128,182800,53213561,1390,1390,1390,1390,0
|
|
20231128,182700,53213561,1390,1390,1390,1390,0
|
|
20231128,182600,53213561,1390,1390,1390,1390,0
|
|
20231128,182500,53213561,1390,1390,1390,1390,0
|
|
20231128,182400,53213561,1390,1390,1390,1390,0
|
|
20231128,182300,53213561,1390,1390,1390,1390,0
|
|
20231128,182200,53213561,1390,1390,1390,1390,0
|
|
20231128,182100,53213561,1390,1390,1390,1390,0
|
|
20231128,182000,53213561,1390,1390,1390,1390,0
|
|
20231128,181900,53213561,1390,1390,1390,1390,0
|
|
20231128,181800,53213561,1390,1390,1390,1390,0
|
|
20231128,181700,53213561,1390,1390,1390,1390,0
|
|
20231128,181600,53213561,1390,1390,1390,1390,393
|
|
20231128,181500,53213561,1390,1390,1390,1390,0
|
|
20231128,181400,53213561,1390,1390,1390,1390,0
|
|
20231128,181300,53213561,1390,1390,1390,1390,0
|
|
20231128,181200,53213561,1390,1390,1390,1390,0
|
|
20231128,181100,53213561,1390,1390,1390,1390,0
|
|
20231128,181000,53213561,1390,1390,1390,1390,0
|
|
20231128,180900,53213561,1390,1390,1390,1390,0
|
|
20231128,180800,53213561,1390,1390,1390,1390,0
|
|
20231128,180700,53213561,1390,1390,1390,1390,0
|
|
20231128,180600,53213561,1390,1390,1390,1390,0
|
|
20231128,180500,53213561,1390,1390,1390,1390,0
|
|
20231128,180400,53213561,1390,1390,1390,1390,0
|
|
20231128,180300,53213561,1390,1390,1390,1390,0
|
|
20231128,180200,53213561,1390,1390,1390,1390,0
|
|
20231128,180100,53213561,1390,1390,1390,1390,0
|
|
20231128,180000,53213561,1390,1390,1390,1390,0
|
|
20231128,175900,53213561,1390,1390,1390,1390,0
|
|
20231128,175800,53213561,1390,1390,1390,1390,0
|
|
20231128,175700,53213561,1390,1390,1390,1390,0
|
|
20231128,175600,53213561,1390,1390,1390,1390,0
|
|
20231128,175500,53213561,1390,1390,1390,1390,0
|
|
20231128,175400,53213561,1390,1390,1390,1390,0
|
|
20231128,175300,53213561,1390,1390,1390,1390,0
|
|
20231128,175200,53213561,1390,1390,1390,1390,0
|
|
20231128,175100,53213561,1390,1390,1390,1390,0
|
|
20231128,175000,53213561,1390,1390,1390,1390,0
|
|
20231128,174900,53213561,1390,1390,1390,1390,0
|
|
20231128,174800,53213561,1390,1390,1390,1390,0
|
|
20231128,174700,53213561,1390,1390,1390,1390,0
|
|
20231128,174600,53213561,1390,1390,1390,1390,393
|
|
20231128,174500,53213561,1390,1390,1390,1390,0
|
|
20231128,174400,53213561,1390,1390,1390,1390,0
|
|
20231128,174300,53213561,1390,1390,1390,1390,0
|
|
20231128,174200,53213561,1390,1390,1390,1390,0
|
|
20231128,174100,53213561,1390,1390,1390,1390,0
|
|
20231128,174000,53213561,1390,1390,1390,1390,0
|
|
20231128,173900,53213561,1390,1390,1390,1390,0
|
|
20231128,173800,53213561,1390,1390,1390,1390,0
|
|
20231128,173700,53213561,1390,1390,1390,1390,0
|
|
20231128,173600,53213561,1390,1390,1390,1390,0
|
|
20231128,173500,53213561,1390,1390,1390,1390,0
|
|
20231128,173400,53213561,1390,1390,1390,1390,0
|
|
20231128,173300,53213561,1390,1390,1390,1390,0
|
|
20231128,173200,53213561,1390,1390,1390,1390,0
|
|
20231128,173100,53213561,1390,1390,1390,1390,0
|
|
20231128,173000,53213561,1390,1390,1390,1390,0
|
|
20231128,172900,53213561,1390,1390,1390,1390,0
|
|
20231128,172800,53213561,1390,1390,1390,1390,0
|
|
20231128,172700,53213561,1390,1390,1390,1390,0
|
|
20231128,172600,53213561,1390,1390,1390,1390,0
|
|
20231128,172500,53213561,1390,1390,1390,1390,0
|
|
20231128,172400,53213561,1390,1390,1390,1390,0
|
|
20231128,172300,53213561,1390,1390,1390,1390,0
|
|
20231128,172200,53213561,1390,1390,1390,1390,0
|
|
20231128,172100,53213561,1390,1390,1390,1390,0
|
|
20231128,172000,53213561,1390,1390,1390,1390,0
|
|
20231128,171900,53213561,1390,1390,1390,1390,0
|
|
20231128,171800,53213561,1390,1390,1390,1390,0
|
|
20231128,171700,53213561,1390,1390,1390,1390,0
|
|
20231128,171600,53213561,1390,1390,1390,1390,393
|
|
20231128,171500,53213561,1390,1390,1390,1390,0
|
|
20231128,171400,53213561,1390,1390,1390,1390,0
|
|
20231128,171300,53213561,1390,1390,1390,1390,0
|
|
20231128,171200,53213561,1390,1390,1390,1390,0
|
|
20231128,171100,53213561,1390,1390,1390,1390,0
|
|
20231128,171000,53213561,1390,1390,1390,1390,0
|
|
20231128,170900,53213561,1390,1390,1390,1390,0
|
|
20231128,170800,53213561,1390,1390,1390,1390,0
|
|
20231128,170700,53213561,1390,1390,1390,1390,0
|
|
20231128,170600,53213561,1390,1390,1390,1390,0
|
|
20231128,170500,53213561,1390,1390,1390,1390,0
|
|
20231128,170400,53213561,1390,1390,1390,1390,0
|
|
20231128,170300,53213561,1390,1390,1390,1390,0
|
|
20231128,170200,53213561,1390,1390,1390,1390,0
|
|
20231128,170100,53213561,1390,1390,1390,1390,0
|
|
20231128,170000,53213561,1390,1390,1390,1390,0
|
|
20231128,165900,53213561,1390,1390,1390,1390,0
|
|
20231128,165800,53213561,1390,1390,1390,1390,0
|
|
20231128,165700,53213561,1390,1390,1390,1390,0
|
|
20231128,165600,53213561,1390,1390,1390,1390,0
|
|
20231128,165500,53213561,1390,1390,1390,1390,0
|
|
20231128,165400,53213561,1390,1390,1390,1390,0
|
|
20231128,165300,53213561,1390,1390,1390,1390,0
|
|
20231128,165200,53213561,1390,1390,1390,1390,0
|
|
20231128,165100,53213561,1390,1390,1390,1390,0
|
|
20231128,165000,53213561,1390,1390,1390,1390,0
|
|
20231128,164900,53213561,1390,1390,1390,1390,0
|
|
20231128,164800,53213561,1390,1390,1390,1390,0
|
|
20231128,164700,53213561,1390,1390,1390,1390,0
|
|
20231128,164600,53213561,1390,1390,1390,1390,393
|
|
20231128,164500,53213561,1390,1390,1390,1390,0
|
|
20231128,164400,53213561,1390,1390,1390,1390,0
|
|
20231128,164300,53213561,1390,1390,1390,1390,0
|
|
20231128,164200,53213561,1390,1390,1390,1390,0
|
|
20231128,164100,53213561,1390,1390,1390,1390,0
|
|
20231128,164000,53213561,1390,1390,1390,1390,0
|
|
20231128,163900,53213561,1390,1390,1390,1390,0
|
|
20231128,163800,53213561,1390,1390,1390,1390,0
|
|
20231128,163700,53213561,1390,1390,1390,1390,0
|
|
20231128,163600,53213561,1390,1390,1390,1390,0
|
|
20231128,163500,53213561,1390,1390,1390,1390,0
|
|
20231128,163400,53213561,1390,1390,1390,1390,0
|
|
20231128,163300,53213561,1390,1390,1390,1390,0
|
|
20231128,163200,53213561,1390,1390,1390,1390,0
|
|
20231128,163100,53213561,1390,1390,1390,1390,0
|
|
20231128,163000,53213561,1390,1390,1390,1390,0
|
|
20231128,162900,53213561,1390,1390,1390,1390,0
|
|
20231128,162800,53213561,1390,1390,1390,1390,0
|
|
20231128,162700,53213561,1390,1390,1390,1390,0
|
|
20231128,162600,53213561,1390,1390,1390,1390,0
|
|
20231128,162500,53213561,1390,1390,1390,1390,0
|
|
20231128,162400,53213561,1390,1390,1390,1390,0
|
|
20231128,162300,53213561,1390,1390,1390,1390,0
|
|
20231128,162200,53213561,1390,1390,1390,1390,0
|
|
20231128,162100,53213561,1390,1390,1390,1390,0
|
|
20231128,162000,53213561,1390,1390,1390,1390,0
|
|
20231128,161900,53213561,1390,1390,1390,1390,0
|
|
20231128,161800,53213561,1390,1390,1390,1390,0
|
|
20231128,161700,53213561,1390,1390,1390,1390,0
|
|
20231128,161600,53213561,1390,1390,1390,1390,393
|
|
20231128,161500,53213561,1390,1390,1390,1390,0
|
|
20231128,161400,53213561,1390,1390,1390,1390,0
|
|
20231128,161300,53213561,1390,1390,1390,1390,0
|
|
20231128,161200,53213561,1390,1390,1390,1390,0
|
|
20231128,161100,53213561,1390,1390,1390,1390,0
|
|
20231128,161000,53213561,1390,1390,1390,1390,0
|
|
20231128,160900,53213561,1390,1390,1390,1390,0
|
|
20231128,160800,53213561,1390,1390,1390,1390,0
|
|
20231128,160700,53213561,1390,1390,1390,1390,0
|
|
20231128,160600,53213561,1390,1390,1390,1390,0
|
|
20231128,160500,53213561,1390,1390,1390,1390,0
|
|
20231128,160400,53213561,1390,1390,1390,1390,0
|
|
20231128,160300,53213561,1390,1390,1390,1390,0
|
|
20231128,160200,53213561,1390,1390,1390,1390,0
|
|
20231128,160100,53213561,1390,1390,1390,1390,0
|
|
20231128,160000,53213561,1390,1390,1390,1390,0
|
|
20231128,155900,53213561,1390,1390,1390,1390,0
|
|
20231128,155800,53213561,1390,1390,1390,1390,0
|
|
20231128,155700,53213561,1390,1390,1390,1390,0
|
|
20231128,155600,53213561,1390,1390,1390,1390,0
|
|
20231128,155500,53213561,1390,1390,1390,1390,0
|
|
20231128,155400,53213561,1390,1390,1390,1390,0
|
|
20231128,155300,53213561,1390,1390,1390,1390,0
|
|
20231128,155200,53213561,1390,1390,1390,1390,0
|
|
20231128,155100,53213561,1390,1390,1390,1390,0
|
|
20231128,155000,53213561,1390,1390,1390,1390,0
|
|
20231128,154900,53213561,1390,1390,1390,1390,0
|
|
20231128,154800,53213561,1390,1390,1390,1390,0
|
|
20231128,154700,53213561,1390,1390,1390,1390,0
|
|
20231128,154600,53213561,1390,1390,1390,1390,393
|
|
20231128,154500,53213561,1390,1390,1390,1390,0
|
|
20231128,154400,53213561,1390,1390,1390,1390,0
|
|
20231128,154300,53213561,1390,1390,1390,1390,0
|
|
20231128,154200,53213561,1390,1390,1390,1390,0
|
|
20231128,154100,53213561,1390,1390,1390,1390,0
|
|
20231128,154000,53213561,1390,1390,1390,1390,0
|
|
20231128,153900,53213561,1390,1390,1390,1390,0
|
|
20231128,153800,53213561,1390,1390,1390,1390,0
|
|
20231128,153700,53213561,1390,1390,1390,1390,0
|
|
20231128,153600,53213561,1390,1390,1390,1390,0
|
|
20231128,153500,53213561,1390,1390,1390,1390,0
|
|
20231128,153400,53213561,1390,1390,1390,1390,0
|
|
20231128,153300,53213561,1390,1390,1390,1390,0
|
|
20231128,153200,53213561,1390,1390,1390,1390,0
|
|
20231128,153100,53213561,1390,1390,1390,1390,0
|
|
20231128,153000,53213561,1390,1390,1390,1390,393
|
|
20231128,152900,52667291,1391,1391,1391,1391,0
|
|
20231128,152800,52667291,1391,1391,1391,1391,0
|
|
20231128,152700,52667291,1391,1391,1391,1391,0
|
|
20231128,152600,52667291,1391,1391,1391,1391,0
|
|
20231128,152500,52667291,1391,1391,1391,1391,0
|
|
20231128,152400,52667291,1391,1391,1391,1391,0
|
|
20231128,152300,52667291,1391,1391,1391,1391,0
|
|
20231128,152200,52667291,1391,1391,1391,1391,0
|
|
20231128,152100,52667291,1391,1391,1391,1391,0
|
|
20231128,152000,52667291,1391,1391,1391,1391,0
|
|
20231128,151900,52667291,1391,1391,1391,1391,0
|
|
20231128,151800,52667291,1391,1391,1391,1391,0
|
|
20231128,151700,52667291,1391,1391,1391,1391,1
|
|
20231128,151600,52665900,1391,1391,1391,1391,0
|
|
20231128,151500,52665900,1391,1391,1391,1391,0
|
|
20231128,151400,52665900,1391,1391,1391,1391,0
|
|
20231128,151300,52665900,1391,1391,1391,1391,2
|
|
20231128,151200,52663118,1391,1391,1391,1391,0
|
|
20231128,151100,52663118,1391,1391,1391,1391,0
|
|
20231128,151000,52663118,1391,1390,1391,1390,153
|
|
20231128,150900,52450446,1390,1390,1390,1390,0
|
|
20231128,150800,52450446,1390,1390,1390,1390,1
|
|
20231128,150700,52449056,1390,1390,1390,1390,0
|
|
20231128,150600,52449056,1390,1390,1390,1390,0
|
|
20231128,150500,52449056,1390,1390,1390,1390,0
|
|
20231128,150400,52449056,1390,1390,1390,1390,0
|
|
20231128,150300,52449056,1390,1390,1390,1390,0
|
|
20231128,150200,52449056,1390,1390,1390,1390,1
|
|
20231128,150100,52447666,1390,1390,1390,1390,0
|
|
20231128,150000,52447666,1390,1390,1390,1390,0
|
|
20231128,145900,52447666,1390,1390,1390,1390,240
|
|
20231128,145800,52114066,1390,1390,1390,1390,1
|
|
20231128,145700,52112676,1390,1390,1390,1390,4
|
|
20231128,145600,52107116,1390,1390,1390,1390,1
|
|
20231128,145500,52105726,1390,1390,1390,1390,1
|
|
20231128,145400,52104336,1390,1390,1390,1390,1
|
|
20231128,145300,52102946,1382,1382,1382,1382,0
|
|
20231128,145200,52102946,1382,1382,1382,1382,126
|
|
20231128,145100,51928814,1390,1390,1390,1390,0
|
|
20231128,145000,51928814,1390,1390,1390,1390,0
|
|
20231128,144900,51928814,1390,1390,1390,1390,0
|
|
20231128,144800,51928814,1390,1390,1390,1390,0
|
|
20231128,144700,51928814,1390,1390,1390,1390,0
|
|
20231128,144600,51928814,1390,1390,1390,1390,0
|
|
20231128,144500,51928814,1390,1390,1390,1390,0
|
|
20231128,144400,51928814,1390,1390,1390,1390,0
|
|
20231128,144300,51928814,1390,1390,1390,1390,0
|
|
20231128,144200,51928814,1390,1390,1390,1390,0
|
|
20231128,144100,51928814,1390,1390,1390,1390,0
|
|
20231128,144000,51928814,1390,1390,1390,1390,0
|
|
20231128,143900,51928814,1390,1390,1390,1390,0
|
|
20231128,143800,51928814,1390,1390,1390,1390,3
|
|
20231128,143700,51924644,1390,1390,1390,1390,0
|
|
20231128,143600,51924644,1390,1390,1390,1390,0
|
|
20231128,143500,51924644,1390,1390,1390,1390,50
|
|
20231128,143400,51855144,1391,1391,1391,1391,1
|
|
20231128,143300,51853753,1391,1391,1391,1391,0
|
|
20231128,143200,51853753,1391,1391,1391,1391,0
|
|
20231128,143100,51853753,1391,1391,1391,1391,1
|
|
20231128,143000,51852362,1391,1391,1391,1391,0
|
|
20231128,142900,51852362,1391,1391,1391,1391,239
|
|
20231128,142800,51519913,1392,1392,1392,1392,0
|
|
20231128,142700,51519913,1392,1392,1392,1392,0
|
|
20231128,142600,51519913,1392,1388,1392,1388,9
|
|
20231128,142500,51507416,1388,1388,1388,1388,1
|
|
20231128,142400,51506028,1380,1380,1380,1380,0
|
|
20231128,142300,51506028,1380,1380,1380,1380,0
|
|
20231128,142200,51506028,1380,1380,1380,1380,0
|
|
20231128,142100,51506028,1380,1380,1380,1380,409
|
|
20231128,142000,50941608,1380,1383,1383,1380,1873
|
|
20231128,141900,48356132,1383,1383,1383,1383,70
|
|
20231128,141800,48259322,1384,1383,1384,1383,9
|
|
20231128,141700,48246870,1384,1385,1385,1384,233
|
|
20231128,141600,47924288,1387,1387,1387,1387,124
|
|
20231128,141500,47752300,1390,1387,1390,1387,93
|
|
20231128,141400,47623306,1387,1387,1387,1387,0
|
|
20231128,141300,47623306,1387,1387,1387,1387,0
|
|
20231128,141200,47623306,1387,1387,1387,1387,735
|
|
20231128,141100,46603861,1390,1390,1390,1390,0
|
|
20231128,141000,46603861,1390,1390,1390,1390,1
|
|
20231128,140900,46602471,1387,1387,1387,1387,0
|
|
20231128,140800,46602471,1387,1387,1387,1387,2
|
|
20231128,140700,46599697,1387,1387,1387,1387,2
|
|
20231128,140600,46596923,1387,1390,1390,1387,5
|
|
20231128,140500,46589985,1390,1390,1390,1390,20
|
|
20231128,140400,46562185,1390,1390,1390,1390,0
|
|
20231128,140300,46562185,1390,1388,1390,1388,162
|
|
20231128,140200,46337327,1390,1390,1390,1390,0
|
|
20231128,140100,46337327,1390,1390,1390,1390,0
|
|
20231128,140000,46337327,1390,1390,1390,1390,0
|
|
20231128,135900,46337327,1390,1390,1391,1390,242
|
|
20231128,135800,46000946,1392,1392,1392,1392,0
|
|
20231128,135700,46000946,1392,1392,1392,1392,0
|
|
20231128,135600,46000946,1392,1392,1392,1392,1
|
|
20231128,135500,45999554,1388,1388,1388,1388,200
|
|
20231128,135400,45721954,1394,1394,1394,1394,0
|
|
20231128,135300,45721954,1394,1394,1394,1394,0
|
|
20231128,135200,45721954,1394,1394,1394,1394,0
|
|
20231128,135100,45721954,1394,1394,1394,1394,0
|
|
20231128,135000,45721954,1394,1394,1394,1394,0
|
|
20231128,134900,45721954,1394,1394,1394,1394,0
|
|
20231128,134800,45721954,1394,1394,1394,1394,0
|
|
20231128,134700,45721954,1394,1394,1394,1394,0
|
|
20231128,134600,45721954,1394,1394,1394,1394,0
|
|
20231128,134500,45721954,1394,1394,1394,1394,0
|
|
20231128,134400,45721954,1394,1394,1394,1394,0
|
|
20231128,134300,45721954,1394,1394,1394,1394,0
|
|
20231128,134200,45721954,1394,1394,1394,1394,0
|
|
20231128,134100,45721954,1394,1394,1394,1394,0
|
|
20231128,134000,45721954,1394,1394,1394,1394,0
|
|
20231128,133900,45721954,1394,1394,1394,1394,1
|
|
20231128,133800,45720560,1394,1394,1394,1394,0
|
|
20231128,133700,45720560,1394,1394,1394,1394,0
|
|
20231128,133600,45720560,1394,1394,1394,1394,0
|
|
20231128,133500,45720560,1394,1394,1394,1394,1
|
|
20231128,133400,45719166,1394,1394,1394,1394,1
|
|
20231128,133300,45717772,1394,1394,1394,1394,0
|
|
20231128,133200,45717772,1394,1394,1394,1394,0
|
|
20231128,133100,45717772,1394,1394,1394,1394,0
|
|
20231128,133000,45717772,1394,1394,1394,1394,0
|
|
20231128,132900,45717772,1394,1394,1394,1394,0
|
|
20231128,132800,45717772,1394,1394,1394,1394,0
|
|
20231128,132700,45717772,1394,1394,1394,1394,0
|
|
20231128,132600,45717772,1394,1394,1394,1394,0
|
|
20231128,132500,45717772,1394,1394,1394,1394,0
|
|
20231128,132400,45717772,1394,1394,1394,1394,0
|
|
20231128,132300,45717772,1394,1394,1394,1394,0
|
|
20231128,132200,45717772,1394,1394,1394,1394,50
|
|
20231128,132100,45648072,1394,1394,1394,1394,12
|
|
20231128,132000,45631344,1394,1394,1394,1394,1
|
|
20231128,131900,45629950,1394,1394,1394,1394,0
|
|
20231128,131800,45629950,1394,1394,1394,1394,1
|
|
20231128,131700,45628556,1394,1390,1394,1390,213
|
|
20231128,131600,45332482,1390,1390,1390,1390,1
|
|
20231128,131500,45331092,1388,1388,1388,1388,0
|
|
20231128,131400,45331092,1388,1388,1388,1388,7
|
|
20231128,131300,45321376,1390,1390,1390,1390,7
|
|
20231128,131200,45311646,1390,1390,1390,1390,0
|
|
20231128,131100,45311646,1390,1390,1390,1390,1
|
|
20231128,131000,45310256,1390,1390,1390,1390,0
|
|
20231128,130900,45310256,1390,1390,1390,1390,0
|
|
20231128,130800,45310256,1390,1390,1390,1390,0
|
|
20231128,130700,45310256,1390,1390,1390,1390,0
|
|
20231128,130600,45310256,1390,1390,1390,1390,0
|
|
20231128,130500,45310256,1390,1390,1390,1390,0
|
|
20231128,130400,45310256,1390,1390,1390,1390,0
|
|
20231128,130300,45310256,1390,1390,1390,1390,1
|
|
20231128,130200,45308866,1388,1388,1388,1388,1
|
|
20231128,130100,45307478,1390,1390,1390,1390,0
|
|
20231128,130000,45307478,1390,1390,1390,1390,0
|
|
20231128,125900,45307478,1390,1390,1390,1390,0
|
|
20231128,125800,45307478,1390,1390,1390,1390,0
|
|
20231128,125700,45307478,1390,1390,1390,1390,0
|
|
20231128,125600,45307478,1390,1390,1390,1390,0
|
|
20231128,125500,45307478,1390,1390,1390,1390,0
|
|
20231128,125400,45307478,1390,1390,1390,1390,1
|
|
20231128,125300,45306088,1390,1390,1390,1390,0
|
|
20231128,125200,45306088,1390,1390,1390,1390,0
|
|
20231128,125100,45306088,1390,1390,1390,1390,0
|
|
20231128,125000,45306088,1390,1390,1390,1390,0
|
|
20231128,124900,45306088,1390,1390,1390,1390,1
|
|
20231128,124800,45304698,1390,1390,1390,1390,1
|
|
20231128,124700,45303308,1390,1390,1390,1390,0
|
|
20231128,124600,45303308,1390,1390,1390,1390,0
|
|
20231128,124500,45303308,1390,1390,1390,1390,1
|
|
20231128,124400,45301918,1390,1390,1390,1390,0
|
|
20231128,124300,45301918,1390,1390,1390,1390,0
|
|
20231128,124200,45301918,1390,1390,1390,1390,0
|
|
20231128,124100,45301918,1390,1390,1390,1390,1
|
|
20231128,124000,45300528,1390,1390,1390,1390,0
|
|
20231128,123900,45300528,1390,1390,1390,1390,2
|
|
20231128,123800,45297748,1390,1390,1390,1390,0
|
|
20231128,123700,45297748,1390,1390,1390,1390,1
|
|
20231128,123600,45296358,1390,1390,1390,1390,0
|
|
20231128,123500,45296358,1390,1390,1390,1390,0
|
|
20231128,123400,45296358,1390,1390,1390,1390,1
|
|
20231128,123300,45294968,1390,1390,1390,1390,0
|
|
20231128,123200,45294968,1390,1390,1390,1390,0
|
|
20231128,123100,45294968,1390,1390,1390,1390,71
|
|
20231128,123000,45196278,1390,1390,1390,1390,0
|
|
20231128,122900,45196278,1390,1390,1390,1390,0
|
|
20231128,122800,45196278,1390,1390,1390,1390,0
|
|
20231128,122700,45196278,1390,1390,1390,1390,2
|
|
20231128,122600,45193498,1390,1390,1390,1390,0
|
|
20231128,122500,45193498,1390,1390,1390,1390,0
|
|
20231128,122400,45193498,1390,1388,1390,1388,2
|
|
20231128,122300,45190720,1390,1390,1390,1390,0
|
|
20231128,122200,45190720,1390,1390,1390,1390,2
|
|
20231128,122100,45187940,1390,1390,1390,1390,0
|
|
20231128,122000,45187940,1390,1390,1390,1390,0
|
|
20231128,121900,45187940,1390,1390,1390,1390,0
|
|
20231128,121800,45187940,1390,1390,1390,1390,0
|
|
20231128,121700,45187940,1390,1390,1390,1390,0
|
|
20231128,121600,45187940,1390,1390,1390,1390,0
|
|
20231128,121500,45187940,1390,1390,1390,1390,0
|
|
20231128,121400,45187940,1390,1390,1390,1390,0
|
|
20231128,121300,45187940,1390,1390,1390,1390,0
|
|
20231128,121200,45187940,1390,1390,1390,1390,0
|
|
20231128,121100,45187940,1390,1390,1390,1390,0
|
|
20231128,121000,45187940,1390,1390,1390,1390,700
|
|
20231128,120900,44214940,1395,1395,1395,1395,0
|
|
20231128,120800,44214940,1395,1395,1395,1395,0
|
|
20231128,120700,44214940,1395,1395,1395,1395,0
|
|
20231128,120600,44214940,1395,1395,1395,1395,0
|
|
20231128,120500,44214940,1395,1395,1395,1395,0
|
|
20231128,120400,44214940,1395,1395,1395,1395,0
|
|
20231128,120300,44214940,1395,1395,1395,1395,0
|
|
20231128,120200,44214940,1395,1395,1395,1395,0
|
|
20231128,120100,44214940,1395,1395,1395,1395,0
|
|
20231128,120000,44214940,1395,1395,1395,1395,0
|
|
20231128,115900,44214940,1395,1395,1395,1395,0
|
|
20231128,115800,44214940,1395,1395,1395,1395,0
|
|
20231128,115700,44214940,1395,1395,1395,1395,2
|
|
20231128,115600,44212150,1395,1395,1395,1395,0
|
|
20231128,115500,44212150,1395,1395,1395,1395,0
|
|
20231128,115400,44212150,1395,1395,1395,1395,1
|
|
20231128,115300,44210755,1394,1394,1394,1394,720
|
|
20231128,115200,43207075,1394,1394,1394,1394,1
|
|
20231128,115100,43205681,1394,1394,1394,1394,17
|
|
20231128,115000,43181983,1394,1394,1394,1394,0
|
|
20231128,114900,43181983,1394,1394,1394,1394,0
|
|
20231128,114800,43181983,1394,1394,1394,1394,0
|
|
20231128,114700,43181983,1394,1394,1394,1394,0
|
|
20231128,114600,43181983,1394,1394,1394,1394,0
|
|
20231128,114500,43181983,1394,1394,1394,1394,0
|
|
20231128,114400,43181983,1394,1394,1394,1394,32
|
|
20231128,114300,43137375,1394,1394,1394,1394,17
|
|
20231128,114200,43113677,1394,1394,1394,1394,0
|
|
20231128,114100,43113677,1394,1394,1394,1394,0
|
|
20231128,114000,43113677,1394,1394,1394,1394,0
|
|
20231128,113900,43113677,1394,1394,1394,1394,0
|
|
20231128,113800,43113677,1394,1394,1394,1394,1
|
|
20231128,113700,43112283,1394,1394,1394,1394,1
|
|
20231128,113600,43110889,1394,1394,1394,1394,0
|
|
20231128,113500,43110889,1394,1394,1394,1394,0
|
|
20231128,113400,43110889,1394,1394,1394,1394,0
|
|
20231128,113300,43110889,1394,1394,1394,1394,1
|
|
20231128,113200,43109495,1394,1394,1394,1394,0
|
|
20231128,113100,43109495,1394,1394,1394,1394,0
|
|
20231128,113000,43109495,1394,1394,1394,1394,1
|
|
20231128,112900,43108101,1388,1394,1394,1388,14
|
|
20231128,112800,43088627,1393,1393,1393,1393,0
|
|
20231128,112700,43088627,1393,1393,1393,1393,0
|
|
20231128,112600,43088627,1393,1393,1393,1393,0
|
|
20231128,112500,43088627,1393,1393,1393,1393,0
|
|
20231128,112400,43088627,1393,1393,1393,1393,0
|
|
20231128,112300,43088627,1393,1393,1393,1393,0
|
|
20231128,112200,43088627,1393,1393,1393,1393,1
|
|
20231128,112100,43087234,1394,1394,1394,1394,0
|
|
20231128,112000,43087234,1394,1394,1394,1394,2
|
|
20231128,111900,43084446,1394,1394,1394,1394,0
|
|
20231128,111800,43084446,1394,1394,1394,1394,1
|
|
20231128,111700,43083052,1388,1394,1394,1388,72
|
|
20231128,111600,42983110,1394,1394,1394,1394,0
|
|
20231128,111500,42983110,1394,1394,1394,1394,0
|
|
20231128,111400,42983110,1394,1394,1394,1394,1
|
|
20231128,111300,42981716,1394,1394,1394,1394,0
|
|
20231128,111200,42981716,1394,1394,1394,1394,0
|
|
20231128,111100,42981716,1394,1394,1394,1394,0
|
|
20231128,111000,42981716,1394,1394,1394,1394,0
|
|
20231128,110900,42981716,1394,1394,1394,1394,1
|
|
20231128,110800,42980322,1394,1394,1394,1394,0
|
|
20231128,110700,42980322,1394,1394,1394,1394,0
|
|
20231128,110600,42980322,1394,1394,1394,1394,0
|
|
20231128,110500,42980322,1394,1394,1394,1394,0
|
|
20231128,110400,42980322,1394,1394,1394,1394,0
|
|
20231128,110300,42980322,1394,1394,1394,1394,0
|
|
20231128,110200,42980322,1394,1394,1394,1394,0
|
|
20231128,110100,42980322,1394,1394,1394,1394,0
|
|
20231128,110000,42980322,1394,1394,1394,1394,0
|
|
20231128,105900,42980322,1394,1394,1394,1394,0
|
|
20231128,105800,42980322,1394,1394,1394,1394,0
|
|
20231128,105700,42980322,1394,1394,1394,1394,2
|
|
20231128,105600,42977534,1394,1394,1394,1394,1
|
|
20231128,105500,42976140,1394,1394,1394,1394,0
|
|
20231128,105400,42976140,1394,1394,1394,1394,1
|
|
20231128,105300,42974746,1394,1393,1394,1393,6
|
|
20231128,105200,42966387,1394,1393,1394,1393,713
|
|
20231128,105100,41973177,1393,1393,1393,1393,0
|
|
20231128,105000,41973177,1393,1393,1393,1393,0
|
|
20231128,104900,41973177,1393,1393,1393,1393,0
|
|
20231128,104800,41973177,1393,1393,1393,1393,0
|
|
20231128,104700,41973177,1393,1393,1393,1393,0
|
|
20231128,104600,41973177,1393,1393,1393,1393,0
|
|
20231128,104500,41973177,1393,1393,1393,1393,0
|
|
20231128,104400,41973177,1393,1393,1393,1393,0
|
|
20231128,104300,41973177,1393,1393,1393,1393,0
|
|
20231128,104200,41973177,1393,1393,1393,1393,1
|
|
20231128,104100,41971784,1393,1394,1394,1392,288
|
|
20231128,104000,41570854,1394,1394,1394,1394,2
|
|
20231128,103900,41568066,1393,1393,1393,1393,0
|
|
20231128,103800,41568066,1393,1393,1393,1393,0
|
|
20231128,103700,41568066,1393,1393,1393,1393,0
|
|
20231128,103600,41568066,1393,1393,1393,1393,272
|
|
20231128,103500,41189170,1393,1393,1393,1393,0
|
|
20231128,103400,41189170,1393,1393,1393,1393,3
|
|
20231128,103300,41184991,1392,1392,1392,1392,468
|
|
20231128,103200,40533535,1393,1393,1393,1393,0
|
|
20231128,103100,40533535,1393,1393,1393,1393,0
|
|
20231128,103000,40533535,1393,1393,1393,1393,0
|
|
20231128,102900,40533535,1393,1393,1393,1393,0
|
|
20231128,102800,40533535,1393,1393,1393,1393,0
|
|
20231128,102700,40533535,1393,1393,1393,1393,1
|
|
20231128,102600,40532142,1388,1388,1388,1388,7
|
|
20231128,102500,40522426,1393,1393,1393,1393,0
|
|
20231128,102400,40522426,1393,1393,1393,1393,7
|
|
20231128,102300,40512675,1393,1393,1393,1393,0
|
|
20231128,102200,40512675,1393,1393,1393,1393,1
|
|
20231128,102100,40511282,1393,1393,1393,1393,0
|
|
20231128,102000,40511282,1393,1393,1393,1393,1
|
|
20231128,101900,40509889,1388,1391,1391,1388,1035
|
|
20231128,101800,39071437,1393,1393,1393,1393,1
|
|
20231128,101700,39070044,1391,1391,1391,1391,98
|
|
20231128,101600,38933726,1391,1391,1391,1391,0
|
|
20231128,101500,38933726,1391,1391,1391,1391,0
|
|
20231128,101400,38933726,1391,1391,1391,1391,0
|
|
20231128,101300,38933726,1391,1391,1391,1391,1
|
|
20231128,101200,38932335,1388,1388,1388,1388,517
|
|
20231128,101100,38214739,1391,1391,1391,1391,0
|
|
20231128,101000,38214739,1391,1391,1391,1391,0
|
|
20231128,100900,38214739,1391,1391,1391,1391,0
|
|
20231128,100800,38214739,1391,1391,1391,1391,0
|
|
20231128,100700,38214739,1391,1391,1391,1391,0
|
|
20231128,100600,38214739,1391,1390,1391,1390,51
|
|
20231128,100500,38143848,1390,1390,1390,1390,301
|
|
20231128,100400,37725458,1390,1389,1390,1389,2
|
|
20231128,100300,37722679,1389,1388,1389,1388,30
|
|
20231128,100200,37681012,1390,1390,1390,1390,0
|
|
20231128,100100,37681012,1390,1390,1390,1390,0
|
|
20231128,100000,37681012,1390,1387,1390,1387,18
|
|
20231128,095900,37655998,1385,1385,1386,1385,1500
|
|
20231128,095800,35578497,1387,1387,1387,1382,113
|
|
20231128,095700,35421782,1391,1391,1391,1391,0
|
|
20231128,095600,35421782,1391,1391,1391,1391,0
|
|
20231128,095500,35421782,1391,1387,1391,1387,196
|
|
20231128,095400,35149918,1392,1392,1392,1392,6
|
|
20231128,095300,35141566,1392,1380,1392,1379,362
|
|
20231128,095200,34641483,1392,1389,1393,1380,1422
|
|
20231128,095100,32672614,1389,1388,1389,1388,183
|
|
20231128,095000,32418458,1392,1392,1392,1392,0
|
|
20231128,094900,32418458,1392,1392,1392,1392,0
|
|
20231128,094800,32418458,1392,1391,1392,1391,12
|
|
20231128,094700,32401764,1392,1392,1392,1392,4
|
|
20231128,094600,32396196,1392,1392,1392,1392,0
|
|
20231128,094500,32396196,1392,1392,1392,1392,4
|
|
20231128,094400,32390628,1392,1384,1392,1384,60
|
|
20231128,094300,32307574,1384,1384,1384,1384,58
|
|
20231128,094200,32227302,1384,1392,1392,1377,1875
|
|
20231128,094100,29641707,1380,1382,1382,1380,778
|
|
20231128,094000,28567948,1393,1393,1393,1393,101
|
|
20231128,093900,28427255,1380,1380,1380,1380,1
|
|
20231128,093800,28425875,1394,1394,1394,1394,1
|
|
20231128,093700,28424481,1394,1394,1394,1394,7
|
|
20231128,093600,28414723,1394,1390,1394,1374,6531
|
|
20231128,093500,19388346,1404,1404,1404,1404,0
|
|
20231128,093400,19388346,1404,1403,1404,1403,33
|
|
20231128,093300,19342016,1403,1403,1403,1403,2
|
|
20231128,093200,19339210,1404,1401,1405,1385,886
|
|
20231128,093100,18110563,1401,1401,1401,1401,4
|
|
20231128,093000,18104959,1401,1401,1401,1401,2
|
|
20231128,092900,18102157,1401,1400,1401,1400,34
|
|
20231128,092800,18054532,1400,1391,1400,1391,2559
|
|
20231128,092700,14494945,1401,1401,1401,1401,0
|
|
20231128,092600,14494945,1401,1401,1401,1401,1
|
|
20231128,092500,14493544,1401,1401,1401,1401,1
|
|
20231128,092400,14492143,1400,1401,1401,1400,5287
|
|
20231128,092300,7090340,1401,1401,1401,1401,0
|
|
20231128,092200,7090340,1401,1400,1401,1400,3209
|
|
20231128,092100,2597737,1401,1401,1401,1401,2
|
|
20231128,092000,2594935,1401,1400,1401,1400,259
|
|
20231128,091900,2232334,1400,1400,1400,1400,1
|
|
20231128,091800,2230934,1400,1399,1400,1399,52
|
|
20231128,091700,2158184,1399,1393,1399,1393,84
|
|
20231128,091600,2041088,1393,1393,1393,1393,2
|
|
20231128,091500,2038302,1393,1399,1399,1393,35
|
|
20231128,091400,1989541,1399,1399,1399,1399,1
|
|
20231128,091300,1988142,1399,1399,1399,1399,53
|
|
20231128,091200,1913995,1399,1399,1399,1399,1
|
|
20231128,091100,1912596,1399,1399,1399,1399,0
|
|
20231128,091000,1912596,1399,1399,1399,1399,1
|
|
20231128,090900,1911197,1399,1395,1399,1395,1247
|
|
20231128,090800,171620,1395,1395,1395,1395,1
|
|
20231128,090700,170225,1395,1395,1395,1395,0
|
|
20231128,090600,170225,1395,1395,1395,1395,1
|
|
20231128,090500,168830,1395,1395,1395,1395,5
|
|
20231128,090400,161855,1395,1395,1395,1395,86
|
|
20231128,090300,41885,1400,1400,1400,1400,0
|
|
20231128,090200,41885,1400,1400,1400,1400,3
|
|
20231128,090100,37685,1400,1400,1400,1400,2
|
|
20231128,090000,34885,1400,1395,1400,1395,25
|