658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,195500,48607813,1782,1782,1782,1782,58
|
|
20231123,195400,48607813,1782,1782,1782,1782,0
|
|
20231123,195300,48607813,1782,1782,1782,1782,0
|
|
20231123,195200,48607813,1782,1782,1782,1782,0
|
|
20231123,195100,48607813,1782,1782,1782,1782,0
|
|
20231123,195000,48607813,1782,1782,1782,1782,0
|
|
20231123,194900,48607813,1782,1782,1782,1782,0
|
|
20231123,194800,48607813,1782,1782,1782,1782,0
|
|
20231123,194700,48607813,1782,1782,1782,1782,0
|
|
20231123,194600,48607813,1782,1782,1782,1782,0
|
|
20231123,194500,48607813,1782,1782,1782,1782,0
|
|
20231123,194400,48607813,1782,1782,1782,1782,0
|
|
20231123,194300,48607813,1782,1782,1782,1782,0
|
|
20231123,194200,48607813,1782,1782,1782,1782,0
|
|
20231123,194100,48607813,1782,1782,1782,1782,0
|
|
20231123,194000,48607813,1782,1782,1782,1782,0
|
|
20231123,193900,48607813,1782,1782,1782,1782,0
|
|
20231123,193800,48607813,1782,1782,1782,1782,0
|
|
20231123,193700,48607813,1782,1782,1782,1782,0
|
|
20231123,193600,48607813,1782,1782,1782,1782,0
|
|
20231123,193500,48607813,1782,1782,1782,1782,0
|
|
20231123,193400,48607813,1782,1782,1782,1782,0
|
|
20231123,193300,48607813,1782,1782,1782,1782,0
|
|
20231123,193200,48607813,1782,1782,1782,1782,0
|
|
20231123,193100,48607813,1782,1782,1782,1782,0
|
|
20231123,193000,48607813,1782,1782,1782,1782,0
|
|
20231123,192900,48607813,1782,1782,1782,1782,0
|
|
20231123,192800,48607813,1782,1782,1782,1782,0
|
|
20231123,192700,48607813,1782,1782,1782,1782,0
|
|
20231123,192600,48607813,1782,1782,1782,1782,0
|
|
20231123,192500,48607813,1782,1782,1782,1782,58
|
|
20231123,192400,48607813,1782,1782,1782,1782,0
|
|
20231123,192300,48607813,1782,1782,1782,1782,0
|
|
20231123,192200,48607813,1782,1782,1782,1782,0
|
|
20231123,192100,48607813,1782,1782,1782,1782,0
|
|
20231123,192000,48607813,1782,1782,1782,1782,0
|
|
20231123,191900,48607813,1782,1782,1782,1782,0
|
|
20231123,191800,48607813,1782,1782,1782,1782,0
|
|
20231123,191700,48607813,1782,1782,1782,1782,0
|
|
20231123,191600,48607813,1782,1782,1782,1782,0
|
|
20231123,191500,48607813,1782,1782,1782,1782,0
|
|
20231123,191400,48607813,1782,1782,1782,1782,0
|
|
20231123,191300,48607813,1782,1782,1782,1782,0
|
|
20231123,191200,48607813,1782,1782,1782,1782,0
|
|
20231123,191100,48607813,1782,1782,1782,1782,0
|
|
20231123,191000,48607813,1782,1782,1782,1782,0
|
|
20231123,190900,48607813,1782,1782,1782,1782,0
|
|
20231123,190800,48607813,1782,1782,1782,1782,0
|
|
20231123,190700,48607813,1782,1782,1782,1782,0
|
|
20231123,190600,48607813,1782,1782,1782,1782,0
|
|
20231123,190500,48607813,1782,1782,1782,1782,0
|
|
20231123,190400,48607813,1782,1782,1782,1782,0
|
|
20231123,190300,48607813,1782,1782,1782,1782,0
|
|
20231123,190200,48607813,1782,1782,1782,1782,0
|
|
20231123,190100,48607813,1782,1782,1782,1782,0
|
|
20231123,190000,48607813,1782,1782,1782,1782,0
|
|
20231123,185900,48607813,1782,1782,1782,1782,0
|
|
20231123,185800,48607813,1782,1782,1782,1782,0
|
|
20231123,185700,48607813,1782,1782,1782,1782,0
|
|
20231123,185600,48607813,1782,1782,1782,1782,0
|
|
20231123,185500,48607813,1782,1782,1782,1782,58
|
|
20231123,185400,48607813,1782,1782,1782,1782,0
|
|
20231123,185300,48607813,1782,1782,1782,1782,0
|
|
20231123,185200,48607813,1782,1782,1782,1782,0
|
|
20231123,185100,48607813,1782,1782,1782,1782,0
|
|
20231123,185000,48607813,1782,1782,1782,1782,0
|
|
20231123,184900,48607813,1782,1782,1782,1782,0
|
|
20231123,184800,48607813,1782,1782,1782,1782,0
|
|
20231123,184700,48607813,1782,1782,1782,1782,0
|
|
20231123,184600,48607813,1782,1782,1782,1782,0
|
|
20231123,184500,48607813,1782,1782,1782,1782,0
|
|
20231123,184400,48607813,1782,1782,1782,1782,0
|
|
20231123,184300,48607813,1782,1782,1782,1782,0
|
|
20231123,184200,48607813,1782,1782,1782,1782,0
|
|
20231123,184100,48607813,1782,1782,1782,1782,0
|
|
20231123,184000,48607813,1782,1782,1782,1782,0
|
|
20231123,183900,48607813,1782,1782,1782,1782,0
|
|
20231123,183800,48607813,1782,1782,1782,1782,0
|
|
20231123,183700,48607813,1782,1782,1782,1782,0
|
|
20231123,183600,48607813,1782,1782,1782,1782,0
|
|
20231123,183500,48607813,1782,1782,1782,1782,0
|
|
20231123,183400,48607813,1782,1782,1782,1782,0
|
|
20231123,183300,48607813,1782,1782,1782,1782,0
|
|
20231123,183200,48607813,1782,1782,1782,1782,0
|
|
20231123,183100,48607813,1782,1782,1782,1782,0
|
|
20231123,183000,48607813,1782,1782,1782,1782,0
|
|
20231123,182900,48607813,1782,1782,1782,1782,0
|
|
20231123,182800,48607813,1782,1782,1782,1782,0
|
|
20231123,182700,48607813,1782,1782,1782,1782,0
|
|
20231123,182600,48607813,1782,1782,1782,1782,0
|
|
20231123,182500,48607813,1782,1782,1782,1782,58
|
|
20231123,182400,48607813,1782,1782,1782,1782,0
|
|
20231123,182300,48607813,1782,1782,1782,1782,0
|
|
20231123,182200,48607813,1782,1782,1782,1782,0
|
|
20231123,182100,48607813,1782,1782,1782,1782,0
|
|
20231123,182000,48607813,1782,1782,1782,1782,0
|
|
20231123,181900,48607813,1782,1782,1782,1782,0
|
|
20231123,181800,48607813,1782,1782,1782,1782,0
|
|
20231123,181700,48607813,1782,1782,1782,1782,0
|
|
20231123,181600,48607813,1782,1782,1782,1782,0
|
|
20231123,181500,48607813,1782,1782,1782,1782,0
|
|
20231123,181400,48607813,1782,1782,1782,1782,0
|
|
20231123,181300,48607813,1782,1782,1782,1782,0
|
|
20231123,181200,48607813,1782,1782,1782,1782,0
|
|
20231123,181100,48607813,1782,1782,1782,1782,0
|
|
20231123,181000,48607813,1782,1782,1782,1782,0
|
|
20231123,180900,48607813,1782,1782,1782,1782,0
|
|
20231123,180800,48607813,1782,1782,1782,1782,0
|
|
20231123,180700,48607813,1782,1782,1782,1782,0
|
|
20231123,180600,48607813,1782,1782,1782,1782,0
|
|
20231123,180500,48607813,1782,1782,1782,1782,0
|
|
20231123,180400,48607813,1782,1782,1782,1782,0
|
|
20231123,180300,48607813,1782,1782,1782,1782,0
|
|
20231123,180200,48607813,1782,1782,1782,1782,0
|
|
20231123,180100,48607813,1782,1782,1782,1782,0
|
|
20231123,180000,48607813,1782,1782,1782,1782,0
|
|
20231123,175900,48607813,1782,1782,1782,1782,0
|
|
20231123,175800,48607813,1782,1782,1782,1782,0
|
|
20231123,175700,48607813,1782,1782,1782,1782,0
|
|
20231123,175600,48607813,1782,1782,1782,1782,0
|
|
20231123,175500,48607813,1782,1782,1782,1782,58
|
|
20231123,175400,48607813,1782,1782,1782,1782,0
|
|
20231123,175300,48607813,1782,1782,1782,1782,0
|
|
20231123,175200,48607813,1782,1782,1782,1782,0
|
|
20231123,175100,48607813,1782,1782,1782,1782,0
|
|
20231123,175000,48607813,1782,1782,1782,1782,0
|
|
20231123,174900,48607813,1782,1782,1782,1782,0
|
|
20231123,174800,48607813,1782,1782,1782,1782,0
|
|
20231123,174700,48607813,1782,1782,1782,1782,0
|
|
20231123,174600,48607813,1782,1782,1782,1782,0
|
|
20231123,174500,48607813,1782,1782,1782,1782,0
|
|
20231123,174400,48607813,1782,1782,1782,1782,0
|
|
20231123,174300,48607813,1782,1782,1782,1782,0
|
|
20231123,174200,48607813,1782,1782,1782,1782,0
|
|
20231123,174100,48607813,1782,1782,1782,1782,0
|
|
20231123,174000,48607813,1782,1782,1782,1782,0
|
|
20231123,173900,48607813,1782,1782,1782,1782,0
|
|
20231123,173800,48607813,1782,1782,1782,1782,0
|
|
20231123,173700,48607813,1782,1782,1782,1782,0
|
|
20231123,173600,48607813,1782,1782,1782,1782,0
|
|
20231123,173500,48607813,1782,1782,1782,1782,0
|
|
20231123,173400,48607813,1782,1782,1782,1782,0
|
|
20231123,173300,48607813,1782,1782,1782,1782,0
|
|
20231123,173200,48607813,1782,1782,1782,1782,0
|
|
20231123,173100,48607813,1782,1782,1782,1782,0
|
|
20231123,173000,48607813,1782,1782,1782,1782,0
|
|
20231123,172900,48607813,1782,1782,1782,1782,0
|
|
20231123,172800,48607813,1782,1782,1782,1782,0
|
|
20231123,172700,48607813,1782,1782,1782,1782,0
|
|
20231123,172600,48607813,1782,1782,1782,1782,0
|
|
20231123,172500,48607813,1782,1782,1782,1782,58
|
|
20231123,172400,48607813,1782,1782,1782,1782,0
|
|
20231123,172300,48607813,1782,1782,1782,1782,0
|
|
20231123,172200,48607813,1782,1782,1782,1782,0
|
|
20231123,172100,48607813,1782,1782,1782,1782,0
|
|
20231123,172000,48607813,1782,1782,1782,1782,0
|
|
20231123,171900,48607813,1782,1782,1782,1782,0
|
|
20231123,171800,48607813,1782,1782,1782,1782,0
|
|
20231123,171700,48607813,1782,1782,1782,1782,0
|
|
20231123,171600,48607813,1782,1782,1782,1782,0
|
|
20231123,171500,48607813,1782,1782,1782,1782,0
|
|
20231123,171400,48607813,1782,1782,1782,1782,0
|
|
20231123,171300,48607813,1782,1782,1782,1782,0
|
|
20231123,171200,48607813,1782,1782,1782,1782,0
|
|
20231123,171100,48607813,1782,1782,1782,1782,0
|
|
20231123,171000,48607813,1782,1782,1782,1782,0
|
|
20231123,170900,48607813,1782,1782,1782,1782,0
|
|
20231123,170800,48607813,1782,1782,1782,1782,0
|
|
20231123,170700,48607813,1782,1782,1782,1782,0
|
|
20231123,170600,48607813,1782,1782,1782,1782,0
|
|
20231123,170500,48607813,1782,1782,1782,1782,0
|
|
20231123,170400,48607813,1782,1782,1782,1782,0
|
|
20231123,170300,48607813,1782,1782,1782,1782,0
|
|
20231123,170200,48607813,1782,1782,1782,1782,0
|
|
20231123,170100,48607813,1782,1782,1782,1782,0
|
|
20231123,170000,48607813,1782,1782,1782,1782,0
|
|
20231123,165900,48607813,1782,1782,1782,1782,0
|
|
20231123,165800,48607813,1782,1782,1782,1782,0
|
|
20231123,165700,48607813,1782,1782,1782,1782,0
|
|
20231123,165600,48607813,1782,1782,1782,1782,0
|
|
20231123,165500,48607813,1782,1782,1782,1782,58
|
|
20231123,165400,48607813,1782,1782,1782,1782,0
|
|
20231123,165300,48607813,1782,1782,1782,1782,0
|
|
20231123,165200,48607813,1782,1782,1782,1782,0
|
|
20231123,165100,48607813,1782,1782,1782,1782,0
|
|
20231123,165000,48607813,1782,1782,1782,1782,0
|
|
20231123,164900,48607813,1782,1782,1782,1782,0
|
|
20231123,164800,48607813,1782,1782,1782,1782,0
|
|
20231123,164700,48607813,1782,1782,1782,1782,0
|
|
20231123,164600,48607813,1782,1782,1782,1782,0
|
|
20231123,164500,48607813,1782,1782,1782,1782,0
|
|
20231123,164400,48607813,1782,1782,1782,1782,0
|
|
20231123,164300,48607813,1782,1782,1782,1782,0
|
|
20231123,164200,48607813,1782,1782,1782,1782,0
|
|
20231123,164100,48607813,1782,1782,1782,1782,0
|
|
20231123,164000,48607813,1782,1782,1782,1782,0
|
|
20231123,163900,48607813,1782,1782,1782,1782,0
|
|
20231123,163800,48607813,1782,1782,1782,1782,0
|
|
20231123,163700,48607813,1782,1782,1782,1782,0
|
|
20231123,163600,48607813,1782,1782,1782,1782,0
|
|
20231123,163500,48607813,1782,1782,1782,1782,0
|
|
20231123,163400,48607813,1782,1782,1782,1782,0
|
|
20231123,163300,48607813,1782,1782,1782,1782,0
|
|
20231123,163200,48607813,1782,1782,1782,1782,0
|
|
20231123,163100,48607813,1782,1782,1782,1782,0
|
|
20231123,163000,48607813,1782,1782,1782,1782,0
|
|
20231123,162900,48607813,1782,1782,1782,1782,0
|
|
20231123,162800,48607813,1782,1782,1782,1782,0
|
|
20231123,162700,48607813,1782,1782,1782,1782,0
|
|
20231123,162600,48607813,1782,1782,1782,1782,0
|
|
20231123,162500,48607813,1782,1782,1782,1782,58
|
|
20231123,162400,48607813,1782,1782,1782,1782,0
|
|
20231123,162300,48607813,1782,1782,1782,1782,0
|
|
20231123,162200,48607813,1782,1782,1782,1782,0
|
|
20231123,162100,48607813,1782,1782,1782,1782,0
|
|
20231123,162000,48607813,1782,1782,1782,1782,0
|
|
20231123,161900,48607813,1782,1782,1782,1782,0
|
|
20231123,161800,48607813,1782,1782,1782,1782,0
|
|
20231123,161700,48607813,1782,1782,1782,1782,0
|
|
20231123,161600,48607813,1782,1782,1782,1782,0
|
|
20231123,161500,48607813,1782,1782,1782,1782,0
|
|
20231123,161400,48607813,1782,1782,1782,1782,0
|
|
20231123,161300,48607813,1782,1782,1782,1782,0
|
|
20231123,161200,48607813,1782,1782,1782,1782,0
|
|
20231123,161100,48607813,1782,1782,1782,1782,0
|
|
20231123,161000,48607813,1782,1782,1782,1782,0
|
|
20231123,160900,48607813,1782,1782,1782,1782,0
|
|
20231123,160800,48607813,1782,1782,1782,1782,0
|
|
20231123,160700,48607813,1782,1782,1782,1782,0
|
|
20231123,160600,48607813,1782,1782,1782,1782,0
|
|
20231123,160500,48607813,1782,1782,1782,1782,0
|
|
20231123,160400,48607813,1782,1782,1782,1782,0
|
|
20231123,160300,48607813,1782,1782,1782,1782,0
|
|
20231123,160200,48607813,1782,1782,1782,1782,0
|
|
20231123,160100,48607813,1782,1782,1782,1782,0
|
|
20231123,160000,48607813,1782,1782,1782,1782,0
|
|
20231123,155900,48607813,1782,1782,1782,1782,0
|
|
20231123,155800,48607813,1782,1782,1782,1782,0
|
|
20231123,155700,48607813,1782,1782,1782,1782,0
|
|
20231123,155600,48607813,1782,1782,1782,1782,0
|
|
20231123,155500,48607813,1782,1782,1782,1782,58
|
|
20231123,155400,48607813,1782,1782,1782,1782,0
|
|
20231123,155300,48607813,1782,1782,1782,1782,0
|
|
20231123,155200,48607813,1782,1782,1782,1782,0
|
|
20231123,155100,48607813,1782,1782,1782,1782,0
|
|
20231123,155000,48607813,1782,1782,1782,1782,0
|
|
20231123,154900,48607813,1782,1782,1782,1782,0
|
|
20231123,154800,48607813,1782,1782,1782,1782,0
|
|
20231123,154700,48607813,1782,1782,1782,1782,0
|
|
20231123,154600,48607813,1782,1782,1782,1782,0
|
|
20231123,154500,48607813,1782,1782,1782,1782,0
|
|
20231123,154400,48607813,1782,1782,1782,1782,0
|
|
20231123,154300,48607813,1782,1782,1782,1782,0
|
|
20231123,154200,48607813,1782,1782,1782,1782,0
|
|
20231123,154100,48607813,1782,1782,1782,1782,0
|
|
20231123,154000,48607813,1782,1782,1782,1782,0
|
|
20231123,153900,48607813,1782,1782,1782,1782,0
|
|
20231123,153800,48607813,1782,1782,1782,1782,0
|
|
20231123,153700,48607813,1782,1782,1782,1782,0
|
|
20231123,153600,48607813,1782,1782,1782,1782,0
|
|
20231123,153500,48607813,1782,1782,1782,1782,0
|
|
20231123,153400,48607813,1782,1782,1782,1782,0
|
|
20231123,153300,48607813,1782,1782,1782,1782,0
|
|
20231123,153200,48607813,1782,1782,1782,1782,0
|
|
20231123,153100,48607813,1782,1782,1782,1782,0
|
|
20231123,153000,48607813,1782,1782,1782,1782,58
|
|
20231123,152900,48504457,1781,1781,1781,1781,0
|
|
20231123,152800,48504457,1781,1781,1781,1781,0
|
|
20231123,152700,48504457,1781,1781,1781,1781,0
|
|
20231123,152600,48504457,1781,1781,1781,1781,0
|
|
20231123,152500,48504457,1781,1781,1781,1781,0
|
|
20231123,152400,48504457,1781,1781,1781,1781,0
|
|
20231123,152300,48504457,1781,1781,1781,1781,0
|
|
20231123,152200,48504457,1781,1781,1781,1781,0
|
|
20231123,152100,48504457,1781,1781,1781,1781,0
|
|
20231123,152000,48504457,1781,1781,1781,1781,0
|
|
20231123,151900,48504457,1781,1781,1781,1781,246
|
|
20231123,151800,48066331,1788,1788,1788,1788,1
|
|
20231123,151700,48064543,1779,1779,1779,1779,0
|
|
20231123,151600,48064543,1779,1779,1779,1779,0
|
|
20231123,151500,48064543,1779,1779,1779,1779,0
|
|
20231123,151400,48064543,1779,1779,1779,1779,0
|
|
20231123,151300,48064543,1779,1779,1779,1779,0
|
|
20231123,151200,48064543,1779,1783,1783,1779,176
|
|
20231123,151100,47751419,1789,1789,1789,1789,0
|
|
20231123,151000,47751419,1789,1789,1789,1789,0
|
|
20231123,150900,47751419,1789,1789,1789,1789,0
|
|
20231123,150800,47751419,1789,1789,1789,1789,110
|
|
20231123,150700,47554629,1781,1781,1781,1781,1
|
|
20231123,150600,47552848,1782,1782,1782,1782,0
|
|
20231123,150500,47552848,1782,1782,1782,1782,13
|
|
20231123,150400,47529682,1782,1783,1783,1782,41
|
|
20231123,150300,47456610,1783,1783,1783,1783,132
|
|
20231123,150200,47221254,1789,1789,1789,1789,0
|
|
20231123,150100,47221254,1789,1789,1789,1789,1
|
|
20231123,150000,47219465,1785,1788,1789,1785,203
|
|
20231123,145900,46856305,1777,1777,1777,1777,0
|
|
20231123,145800,46856305,1777,1777,1777,1777,0
|
|
20231123,145700,46856305,1777,1777,1777,1777,0
|
|
20231123,145600,46856305,1777,1788,1788,1777,1500
|
|
20231123,145500,44186433,1788,1788,1788,1788,0
|
|
20231123,145400,44186433,1788,1788,1788,1788,1
|
|
20231123,145300,44184645,1788,1788,1788,1788,3
|
|
20231123,145200,44179281,1788,1789,1789,1788,20
|
|
20231123,145100,44143504,1789,1789,1789,1789,0
|
|
20231123,145000,44143504,1789,1790,1790,1789,60
|
|
20231123,144900,44036136,1799,1799,1799,1799,0
|
|
20231123,144800,44036136,1799,1799,1799,1799,0
|
|
20231123,144700,44036136,1799,1799,1799,1799,0
|
|
20231123,144600,44036136,1799,1799,1799,1799,0
|
|
20231123,144500,44036136,1799,1799,1799,1799,0
|
|
20231123,144400,44036136,1799,1799,1799,1799,0
|
|
20231123,144300,44036136,1799,1799,1799,1799,0
|
|
20231123,144200,44036136,1799,1799,1799,1799,1
|
|
20231123,144100,44034337,1791,1791,1791,1791,0
|
|
20231123,144000,44034337,1791,1791,1791,1791,0
|
|
20231123,143900,44034337,1791,1791,1791,1791,3
|
|
20231123,143800,44028964,1791,1794,1795,1791,94
|
|
20231123,143700,43860435,1793,1793,1793,1793,0
|
|
20231123,143600,43860435,1793,1793,1793,1793,3
|
|
20231123,143500,43855056,1793,1793,1793,1793,34
|
|
20231123,143400,43794094,1793,1793,1793,1793,10
|
|
20231123,143300,43776164,1793,1793,1793,1793,100
|
|
20231123,143200,43596864,1794,1794,1794,1794,55
|
|
20231123,143100,43498194,1799,1799,1799,1799,0
|
|
20231123,143000,43498194,1799,1799,1799,1799,0
|
|
20231123,142900,43498194,1799,1799,1799,1799,13
|
|
20231123,142800,43474807,1794,1794,1794,1794,0
|
|
20231123,142700,43474807,1794,1796,1796,1794,60
|
|
20231123,142600,43367151,1797,1797,1797,1797,0
|
|
20231123,142500,43367151,1797,1797,1797,1797,10
|
|
20231123,142400,43349181,1797,1798,1798,1797,2
|
|
20231123,142300,43345586,1799,1799,1799,1799,0
|
|
20231123,142200,43345586,1799,1799,1799,1799,0
|
|
20231123,142100,43345586,1799,1799,1799,1799,0
|
|
20231123,142000,43345586,1799,1794,1799,1794,161
|
|
20231123,141900,43056467,1792,1792,1792,1792,0
|
|
20231123,141800,43056467,1792,1792,1792,1792,1
|
|
20231123,141700,43054675,1794,1794,1794,1794,0
|
|
20231123,141600,43054675,1794,1794,1794,1794,0
|
|
20231123,141500,43054675,1794,1792,1794,1789,83
|
|
20231123,141400,42905891,1792,1792,1792,1792,0
|
|
20231123,141300,42905891,1792,1792,1792,1792,1
|
|
20231123,141200,42904099,1790,1790,1790,1790,0
|
|
20231123,141100,42904099,1790,1790,1790,1790,0
|
|
20231123,141000,42904099,1790,1792,1792,1790,34
|
|
20231123,140900,42843192,1795,1795,1795,1795,10
|
|
20231123,140800,42825242,1795,1795,1795,1795,8
|
|
20231123,140700,42810882,1795,1795,1795,1795,192
|
|
20231123,140600,42466242,1795,1795,1795,1795,0
|
|
20231123,140500,42466242,1795,1795,1795,1795,0
|
|
20231123,140400,42466242,1795,1795,1795,1795,60
|
|
20231123,140300,42358542,1799,1799,1799,1799,0
|
|
20231123,140200,42358542,1799,1799,1799,1799,0
|
|
20231123,140100,42358542,1799,1798,1799,1798,141
|
|
20231123,140000,42104923,1799,1799,1799,1799,80
|
|
20231123,135900,41961003,1795,1795,1795,1795,0
|
|
20231123,135800,41961003,1795,1795,1795,1795,0
|
|
20231123,135700,41961003,1795,1795,1795,1795,0
|
|
20231123,135600,41961003,1795,1795,1795,1795,0
|
|
20231123,135500,41961003,1795,1795,1795,1795,28
|
|
20231123,135400,41910743,1799,1800,1800,1799,16
|
|
20231123,135300,41881953,1799,1799,1799,1799,2
|
|
20231123,135200,41878355,1799,1799,1799,1799,0
|
|
20231123,135100,41878355,1799,1799,1799,1799,0
|
|
20231123,135000,41878355,1799,1799,1799,1799,0
|
|
20231123,134900,41878355,1799,1799,1799,1799,1
|
|
20231123,134800,41876556,1801,1801,1801,1801,0
|
|
20231123,134700,41876556,1801,1801,1801,1801,0
|
|
20231123,134600,41876556,1801,1796,1801,1796,12
|
|
20231123,134500,41854979,1790,1790,1790,1790,0
|
|
20231123,134400,41854979,1790,1790,1790,1790,0
|
|
20231123,134300,41854979,1790,1790,1790,1790,223
|
|
20231123,134200,41455809,1790,1790,1790,1790,582
|
|
20231123,134100,40414029,1790,1792,1792,1790,60
|
|
20231123,134000,40306595,1791,1791,1791,1791,0
|
|
20231123,133900,40306595,1791,1791,1791,1791,0
|
|
20231123,133800,40306595,1791,1791,1791,1791,0
|
|
20231123,133700,40306595,1791,1791,1791,1791,0
|
|
20231123,133600,40306595,1791,1791,1791,1791,0
|
|
20231123,133500,40306595,1791,1791,1791,1791,28
|
|
20231123,133400,40256447,1805,1805,1805,1805,0
|
|
20231123,133300,40256447,1805,1805,1805,1805,0
|
|
20231123,133200,40256447,1805,1805,1805,1805,0
|
|
20231123,133100,40256447,1805,1805,1805,1805,0
|
|
20231123,133000,40256447,1805,1790,1805,1790,40
|
|
20231123,132900,40184262,1791,1795,1795,1790,173
|
|
20231123,132800,39874413,1791,1791,1791,1791,0
|
|
20231123,132700,39874413,1791,1791,1791,1791,0
|
|
20231123,132600,39874413,1791,1791,1791,1791,0
|
|
20231123,132500,39874413,1791,1791,1791,1791,0
|
|
20231123,132400,39874413,1791,1791,1791,1791,0
|
|
20231123,132300,39874413,1791,1791,1791,1791,0
|
|
20231123,132200,39874413,1791,1791,1791,1791,0
|
|
20231123,132100,39874413,1791,1791,1791,1791,0
|
|
20231123,132000,39874413,1791,1791,1791,1791,0
|
|
20231123,131900,39874413,1791,1792,1792,1791,10
|
|
20231123,131800,39856501,1792,1794,1794,1792,60
|
|
20231123,131700,39748966,1794,1794,1794,1794,0
|
|
20231123,131600,39748966,1794,1794,1794,1794,0
|
|
20231123,131500,39748966,1794,1794,1794,1794,28
|
|
20231123,131400,39698734,1806,1806,1806,1806,0
|
|
20231123,131300,39698734,1806,1806,1806,1806,0
|
|
20231123,131200,39698734,1806,1806,1806,1806,0
|
|
20231123,131100,39698734,1806,1806,1806,1806,0
|
|
20231123,131000,39698734,1806,1806,1806,1806,0
|
|
20231123,130900,39698734,1806,1806,1806,1806,0
|
|
20231123,130800,39698734,1806,1806,1806,1806,0
|
|
20231123,130700,39698734,1806,1806,1806,1806,0
|
|
20231123,130600,39698734,1806,1804,1806,1804,20
|
|
20231123,130500,39662632,1806,1805,1806,1805,200
|
|
20231123,130400,39301585,1805,1805,1805,1805,0
|
|
20231123,130300,39301585,1805,1805,1805,1805,0
|
|
20231123,130200,39301585,1805,1804,1805,1804,722
|
|
20231123,130100,37998660,1800,1801,1805,1800,533
|
|
20231123,130000,37036742,1793,1793,1793,1793,0
|
|
20231123,125900,37036742,1793,1793,1793,1793,0
|
|
20231123,125800,37036742,1793,1793,1793,1793,0
|
|
20231123,125700,37036742,1793,1793,1793,1793,0
|
|
20231123,125600,37036742,1793,1793,1793,1793,40
|
|
20231123,125500,36965022,1793,1794,1794,1793,88
|
|
20231123,125400,36807154,1794,1794,1794,1794,0
|
|
20231123,125300,36807154,1794,1794,1794,1794,0
|
|
20231123,125200,36807154,1794,1794,1794,1794,0
|
|
20231123,125100,36807154,1794,1794,1794,1794,0
|
|
20231123,125000,36807154,1794,1794,1794,1794,34
|
|
20231123,124900,36746158,1805,1805,1805,1805,0
|
|
20231123,124800,36746158,1805,1804,1805,1804,10
|
|
20231123,124700,36728114,1792,1802,1802,1792,392
|
|
20231123,124600,36023653,1805,1805,1805,1805,0
|
|
20231123,124500,36023653,1805,1805,1805,1805,0
|
|
20231123,124400,36023653,1805,1805,1805,1805,10
|
|
20231123,124300,36005603,1803,1803,1803,1803,0
|
|
20231123,124200,36005603,1803,1804,1804,1803,3
|
|
20231123,124100,36000193,1803,1803,1803,1803,0
|
|
20231123,124000,36000193,1803,1803,1803,1803,0
|
|
20231123,123900,36000193,1803,1803,1803,1803,1
|
|
20231123,123800,35998390,1806,1806,1806,1806,0
|
|
20231123,123700,35998390,1806,1806,1806,1806,0
|
|
20231123,123600,35998390,1806,1806,1806,1806,0
|
|
20231123,123500,35998390,1806,1796,1806,1796,29
|
|
20231123,123400,35946296,1796,1796,1796,1796,28
|
|
20231123,123300,35896008,1796,1796,1796,1796,24
|
|
20231123,123200,35852904,1796,1800,1800,1796,60
|
|
20231123,123100,35745074,1807,1807,1807,1807,0
|
|
20231123,123000,35745074,1807,1807,1807,1807,0
|
|
20231123,122900,35745074,1807,1807,1807,1807,0
|
|
20231123,122800,35745074,1807,1807,1807,1807,0
|
|
20231123,122700,35745074,1807,1807,1807,1807,0
|
|
20231123,122600,35745074,1807,1807,1807,1807,0
|
|
20231123,122500,35745074,1807,1807,1807,1807,0
|
|
20231123,122400,35745074,1807,1806,1807,1806,55
|
|
20231123,122300,35645739,1807,1807,1807,1807,0
|
|
20231123,122200,35645739,1807,1807,1807,1807,0
|
|
20231123,122100,35645739,1807,1807,1807,1807,0
|
|
20231123,122000,35645739,1807,1807,1807,1807,0
|
|
20231123,121900,35645739,1807,1807,1807,1807,0
|
|
20231123,121800,35645739,1807,1807,1807,1807,0
|
|
20231123,121700,35645739,1807,1806,1807,1806,27
|
|
20231123,121600,35596976,1794,1794,1794,1794,0
|
|
20231123,121500,35596976,1794,1800,1800,1794,28
|
|
20231123,121400,35546723,1807,1807,1807,1807,0
|
|
20231123,121300,35546723,1807,1807,1807,1807,0
|
|
20231123,121200,35546723,1807,1807,1807,1807,0
|
|
20231123,121100,35546723,1807,1807,1807,1807,0
|
|
20231123,121000,35546723,1807,1807,1807,1807,0
|
|
20231123,120900,35546723,1807,1794,1807,1793,92
|
|
20231123,120800,35381333,1807,1806,1807,1806,6
|
|
20231123,120700,35370496,1807,1806,1807,1806,4
|
|
20231123,120600,35363271,1807,1807,1807,1807,0
|
|
20231123,120500,35363271,1807,1806,1807,1806,220
|
|
20231123,120400,34965937,1807,1801,1807,1801,200
|
|
20231123,120300,34605466,1801,1801,1801,1801,1
|
|
20231123,120200,34603665,1794,1794,1794,1794,0
|
|
20231123,120100,34603665,1794,1794,1794,1794,0
|
|
20231123,120000,34603665,1794,1794,1794,1794,0
|
|
20231123,115900,34603665,1794,1794,1794,1794,0
|
|
20231123,115800,34603665,1794,1794,1794,1794,0
|
|
20231123,115700,34603665,1794,1794,1794,1794,0
|
|
20231123,115600,34603665,1794,1794,1794,1794,0
|
|
20231123,115500,34603665,1794,1794,1794,1794,28
|
|
20231123,115400,34553433,1793,1793,1793,1793,0
|
|
20231123,115300,34553433,1793,1793,1793,1793,0
|
|
20231123,115200,34553433,1793,1793,1793,1793,0
|
|
20231123,115100,34553433,1793,1793,1793,1793,0
|
|
20231123,115000,34553433,1793,1793,1793,1793,0
|
|
20231123,114900,34553433,1793,1793,1793,1793,0
|
|
20231123,114800,34553433,1793,1793,1793,1793,0
|
|
20231123,114700,34553433,1793,1793,1793,1793,0
|
|
20231123,114600,34553433,1793,1799,1799,1793,61
|
|
20231123,114500,34443924,1807,1807,1807,1807,0
|
|
20231123,114400,34443924,1807,1807,1807,1807,0
|
|
20231123,114300,34443924,1807,1807,1807,1807,0
|
|
20231123,114200,34443924,1807,1807,1807,1807,0
|
|
20231123,114100,34443924,1807,1806,1807,1806,20
|
|
20231123,114000,34407799,1796,1796,1796,1796,0
|
|
20231123,113900,34407799,1796,1796,1796,1796,0
|
|
20231123,113800,34407799,1796,1796,1796,1796,0
|
|
20231123,113700,34407799,1796,1796,1796,1796,0
|
|
20231123,113600,34407799,1796,1796,1796,1796,0
|
|
20231123,113500,34407799,1796,1795,1796,1793,43
|
|
20231123,113400,34330631,1796,1796,1796,1796,0
|
|
20231123,113300,34330631,1796,1796,1796,1796,398
|
|
20231123,113200,33615823,1793,1793,1793,1793,0
|
|
20231123,113100,33615823,1793,1793,1793,1793,0
|
|
20231123,113000,33615823,1793,1798,1798,1793,34
|
|
20231123,112900,33554712,1793,1793,1793,1793,0
|
|
20231123,112800,33554712,1793,1793,1793,1793,0
|
|
20231123,112700,33554712,1793,1793,1793,1793,0
|
|
20231123,112600,33554712,1793,1793,1793,1793,0
|
|
20231123,112500,33554712,1793,1793,1793,1793,0
|
|
20231123,112400,33554712,1793,1793,1793,1793,0
|
|
20231123,112300,33554712,1793,1800,1800,1793,61
|
|
20231123,112200,33445270,1807,1807,1807,1807,1
|
|
20231123,112100,33443463,1793,1793,1793,1793,0
|
|
20231123,112000,33443463,1793,1793,1793,1793,0
|
|
20231123,111900,33443463,1793,1793,1793,1793,0
|
|
20231123,111800,33443463,1793,1793,1793,1793,0
|
|
20231123,111700,33443463,1793,1793,1793,1793,0
|
|
20231123,111600,33443463,1793,1793,1793,1793,0
|
|
20231123,111500,33443463,1793,1798,1798,1793,28
|
|
20231123,111400,33393235,1808,1807,1808,1807,10
|
|
20231123,111300,33375164,1806,1796,1806,1796,374
|
|
20231123,111200,32702658,1796,1796,1796,1796,0
|
|
20231123,111100,32702658,1796,1796,1796,1796,0
|
|
20231123,111000,32702658,1796,1796,1796,1796,0
|
|
20231123,110900,32702658,1796,1795,1796,1795,167
|
|
20231123,110800,32402728,1793,1793,1793,1793,10
|
|
20231123,110700,32384798,1793,1793,1793,1793,0
|
|
20231123,110600,32384798,1793,1793,1793,1793,0
|
|
20231123,110500,32384798,1793,1793,1793,1793,0
|
|
20231123,110400,32384798,1793,1793,1793,1793,0
|
|
20231123,110300,32384798,1793,1793,1793,1793,0
|
|
20231123,110200,32384798,1793,1792,1793,1792,2747
|
|
20231123,110100,27459437,1790,1790,1790,1790,0
|
|
20231123,110000,27459437,1790,1790,1790,1790,1
|
|
20231123,105900,27457647,1790,1790,1790,1790,16
|
|
20231123,105800,27429007,1789,1789,1789,1789,15
|
|
20231123,105700,27402172,1790,1790,1793,1790,217
|
|
20231123,105600,27013113,1790,1790,1790,1790,3
|
|
20231123,105500,27007743,1790,1791,1791,1790,32
|
|
20231123,105400,26950432,1791,1791,1791,1791,18
|
|
20231123,105300,26918194,1791,1791,1791,1791,0
|
|
20231123,105200,26918194,1791,1791,1791,1791,0
|
|
20231123,105100,26918194,1791,1791,1791,1791,5
|
|
20231123,105000,26909239,1791,1791,1791,1791,0
|
|
20231123,104900,26909239,1791,1791,1791,1791,0
|
|
20231123,104800,26909239,1791,1791,1791,1791,0
|
|
20231123,104700,26909239,1791,1791,1791,1791,0
|
|
20231123,104600,26909239,1791,1791,1791,1791,0
|
|
20231123,104500,26909239,1791,1791,1791,1791,0
|
|
20231123,104400,26909239,1791,1791,1791,1791,0
|
|
20231123,104300,26909239,1791,1791,1791,1791,0
|
|
20231123,104200,26909239,1791,1791,1791,1791,0
|
|
20231123,104100,26909239,1791,1791,1791,1791,0
|
|
20231123,104000,26909239,1791,1791,1791,1791,0
|
|
20231123,103900,26909239,1791,1791,1791,1791,0
|
|
20231123,103800,26909239,1791,1791,1791,1791,0
|
|
20231123,103700,26909239,1791,1791,1791,1791,0
|
|
20231123,103600,26909239,1791,1791,1791,1791,0
|
|
20231123,103500,26909239,1791,1791,1791,1791,28
|
|
20231123,103400,26859091,1791,1791,1791,1791,0
|
|
20231123,103300,26859091,1791,1791,1791,1791,0
|
|
20231123,103200,26859091,1791,1791,1791,1791,0
|
|
20231123,103100,26859091,1791,1791,1791,1791,0
|
|
20231123,103000,26859091,1791,1791,1791,1791,0
|
|
20231123,102900,26859091,1791,1792,1792,1791,124
|
|
20231123,102800,26636889,1793,1793,1793,1793,0
|
|
20231123,102700,26636889,1793,1793,1793,1793,3
|
|
20231123,102600,26631510,1793,1793,1793,1793,0
|
|
20231123,102500,26631510,1793,1793,1793,1793,0
|
|
20231123,102400,26631510,1793,1793,1793,1793,0
|
|
20231123,102300,26631510,1793,1793,1793,1793,0
|
|
20231123,102200,26631510,1793,1793,1793,1793,0
|
|
20231123,102100,26631510,1793,1793,1793,1793,18
|
|
20231123,102000,26599236,1789,1789,1789,1789,10
|
|
20231123,101900,26581346,1793,1792,1793,1792,700
|
|
20231123,101800,25326936,1792,1792,1792,1792,3
|
|
20231123,101700,25321560,1785,1785,1785,1785,0
|
|
20231123,101600,25321560,1785,1785,1785,1785,0
|
|
20231123,101500,25321560,1785,1785,1785,1785,28
|
|
20231123,101400,25271580,1785,1785,1785,1785,0
|
|
20231123,101300,25271580,1785,1785,1785,1785,0
|
|
20231123,101200,25271580,1785,1785,1785,1785,0
|
|
20231123,101100,25271580,1785,1785,1785,1785,0
|
|
20231123,101000,25271580,1785,1785,1785,1785,87
|
|
20231123,100900,25116285,1792,1792,1792,1792,0
|
|
20231123,100800,25116285,1792,1792,1792,1792,0
|
|
20231123,100700,25116285,1792,1792,1792,1792,0
|
|
20231123,100600,25116285,1792,1792,1792,1792,67
|
|
20231123,100500,24996221,1792,1792,1792,1792,0
|
|
20231123,100400,24996221,1792,1792,1792,1792,0
|
|
20231123,100300,24996221,1792,1792,1792,1792,0
|
|
20231123,100200,24996221,1792,1792,1792,1792,0
|
|
20231123,100100,24996221,1792,1792,1792,1792,0
|
|
20231123,100000,24996221,1792,1792,1792,1792,1
|
|
20231123,095900,24994429,1792,1792,1792,1792,0
|
|
20231123,095800,24994429,1792,1784,1792,1783,536
|
|
20231123,095700,24038683,1783,1783,1783,1783,6
|
|
20231123,095600,24027985,1792,1792,1792,1792,0
|
|
20231123,095500,24027985,1792,1780,1792,1780,199
|
|
20231123,095400,23671842,1792,1792,1792,1792,100
|
|
20231123,095300,23492642,1792,1781,1792,1781,1451
|
|
20231123,095200,20900570,1782,1782,1782,1782,278
|
|
20231123,095100,20405174,1785,1785,1785,1785,1
|
|
20231123,095000,20403389,1782,1782,1782,1782,0
|
|
20231123,094900,20403389,1782,1785,1785,1782,849
|
|
20231123,094800,18889539,1785,1785,1785,1785,22
|
|
20231123,094700,18850269,1785,1785,1785,1785,0
|
|
20231123,094600,18850269,1785,1785,1785,1785,0
|
|
20231123,094500,18850269,1785,1785,1785,1785,0
|
|
20231123,094400,18850269,1785,1785,1785,1785,0
|
|
20231123,094300,18850269,1785,1785,1785,1785,0
|
|
20231123,094200,18850269,1785,1785,1785,1785,0
|
|
20231123,094100,18850269,1785,1785,1785,1785,0
|
|
20231123,094000,18850269,1785,1785,1785,1785,1
|
|
20231123,093900,18848484,1785,1785,1785,1785,0
|
|
20231123,093800,18848484,1785,1781,1785,1777,1400
|
|
20231123,093700,16353896,1783,1783,1783,1783,0
|
|
20231123,093600,16353896,1783,1783,1783,1783,0
|
|
20231123,093500,16353896,1783,1779,1783,1779,411
|
|
20231123,093400,15621195,1783,1783,1783,1783,3
|
|
20231123,093300,15615846,1777,1777,1777,1777,0
|
|
20231123,093200,15615846,1777,1778,1778,1777,301
|
|
20231123,093100,15080799,1782,1782,1782,1782,0
|
|
20231123,093000,15080799,1782,1778,1783,1778,1918
|
|
20231123,092900,11670508,1783,1783,1783,1783,57
|
|
20231123,092800,11568877,1783,1783,1783,1783,0
|
|
20231123,092700,11568877,1783,1783,1783,1783,0
|
|
20231123,092600,11568877,1783,1783,1783,1783,0
|
|
20231123,092500,11568877,1783,1783,1783,1783,11
|
|
20231123,092400,11549264,1778,1778,1778,1778,0
|
|
20231123,092300,11549264,1778,1778,1778,1778,10
|
|
20231123,092200,11531484,1778,1778,1778,1778,11
|
|
20231123,092100,11511926,1778,1778,1778,1778,136
|
|
20231123,092000,11270118,1778,1778,1778,1778,30
|
|
20231123,091900,11216778,1778,1778,1778,1778,211
|
|
20231123,091800,10841620,1783,1783,1783,1783,6
|
|
20231123,091700,10830922,1784,1785,1785,1784,638
|
|
20231123,091600,9692111,1785,1785,1785,1785,5
|
|
20231123,091500,9683186,1785,1789,1789,1785,28
|
|
20231123,091400,9633196,1790,1790,1790,1790,2
|
|
20231123,091300,9629616,1791,1793,1793,1791,696
|
|
20231123,091200,8382976,1791,1793,1793,1791,52
|
|
20231123,091100,8289774,1793,1792,1793,1791,455
|
|
20231123,091000,7474353,1792,1793,1793,1791,306
|
|
20231123,090900,6925911,1793,1793,1793,1793,1303
|
|
20231123,090800,4589632,1791,1791,1792,1790,536
|
|
20231123,090700,3629158,1791,1792,1792,1791,74
|
|
20231123,090600,3496555,1785,1784,1785,1784,29
|
|
20231123,090500,3444791,1785,1785,1785,1785,0
|
|
20231123,090400,3444791,1785,1785,1785,1785,0
|
|
20231123,090300,3444791,1785,1785,1785,1785,0
|
|
20231123,090200,3444791,1785,1785,1785,1785,0
|
|
20231123,090100,3444791,1785,1792,1793,1785,444
|
|
20231123,090000,2650045,1792,1793,1793,1792,1478
|