589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,184600,78407149,1842,1842,1842,1842,885
|
|
20231122,184500,78407149,1842,1842,1842,1842,0
|
|
20231122,184400,78407149,1842,1842,1842,1842,0
|
|
20231122,184300,78407149,1842,1842,1842,1842,0
|
|
20231122,184200,78407149,1842,1842,1842,1842,0
|
|
20231122,184100,78407149,1842,1842,1842,1842,0
|
|
20231122,184000,78407149,1842,1842,1842,1842,0
|
|
20231122,183900,78407149,1842,1842,1842,1842,0
|
|
20231122,183800,78407149,1842,1842,1842,1842,0
|
|
20231122,183700,78407149,1842,1842,1842,1842,0
|
|
20231122,183600,78407149,1842,1842,1842,1842,0
|
|
20231122,183500,78407149,1842,1842,1842,1842,0
|
|
20231122,183400,78407149,1842,1842,1842,1842,0
|
|
20231122,183300,78407149,1842,1842,1842,1842,0
|
|
20231122,183200,78407149,1842,1842,1842,1842,0
|
|
20231122,183100,78407149,1842,1842,1842,1842,0
|
|
20231122,183000,78407149,1842,1842,1842,1842,0
|
|
20231122,182900,78407149,1842,1842,1842,1842,0
|
|
20231122,182800,78407149,1842,1842,1842,1842,0
|
|
20231122,182700,78407149,1842,1842,1842,1842,0
|
|
20231122,182600,78407149,1842,1842,1842,1842,0
|
|
20231122,182500,78407149,1842,1842,1842,1842,0
|
|
20231122,182400,78407149,1842,1842,1842,1842,0
|
|
20231122,182300,78407149,1842,1842,1842,1842,0
|
|
20231122,182200,78407149,1842,1842,1842,1842,0
|
|
20231122,182100,78407149,1842,1842,1842,1842,0
|
|
20231122,182000,78407149,1842,1842,1842,1842,0
|
|
20231122,181900,78407149,1842,1842,1842,1842,0
|
|
20231122,181800,78407149,1842,1842,1842,1842,0
|
|
20231122,181700,78407149,1842,1842,1842,1842,0
|
|
20231122,181600,78407149,1842,1842,1842,1842,885
|
|
20231122,181500,78407149,1842,1842,1842,1842,0
|
|
20231122,181400,78407149,1842,1842,1842,1842,0
|
|
20231122,181300,78407149,1842,1842,1842,1842,0
|
|
20231122,181200,78407149,1842,1842,1842,1842,0
|
|
20231122,181100,78407149,1842,1842,1842,1842,0
|
|
20231122,181000,78407149,1842,1842,1842,1842,0
|
|
20231122,180900,78407149,1842,1842,1842,1842,0
|
|
20231122,180800,78407149,1842,1842,1842,1842,0
|
|
20231122,180700,78407149,1842,1842,1842,1842,0
|
|
20231122,180600,78407149,1842,1842,1842,1842,0
|
|
20231122,180500,78407149,1842,1842,1842,1842,0
|
|
20231122,180400,78407149,1842,1842,1842,1842,0
|
|
20231122,180300,78407149,1842,1842,1842,1842,0
|
|
20231122,180200,78407149,1842,1842,1842,1842,0
|
|
20231122,180100,78407149,1842,1842,1842,1842,0
|
|
20231122,180000,78407149,1842,1842,1842,1842,0
|
|
20231122,175900,78407149,1842,1842,1842,1842,0
|
|
20231122,175800,78407149,1842,1842,1842,1842,0
|
|
20231122,175700,78407149,1842,1842,1842,1842,0
|
|
20231122,175600,78407149,1842,1842,1842,1842,0
|
|
20231122,175500,78407149,1842,1842,1842,1842,0
|
|
20231122,175400,78407149,1842,1842,1842,1842,0
|
|
20231122,175300,78407149,1842,1842,1842,1842,0
|
|
20231122,175200,78407149,1842,1842,1842,1842,0
|
|
20231122,175100,78407149,1842,1842,1842,1842,0
|
|
20231122,175000,78407149,1842,1842,1842,1842,0
|
|
20231122,174900,78407149,1842,1842,1842,1842,0
|
|
20231122,174800,78407149,1842,1842,1842,1842,0
|
|
20231122,174700,78407149,1842,1842,1842,1842,0
|
|
20231122,174600,78407149,1842,1842,1842,1842,885
|
|
20231122,174500,78407149,1842,1842,1842,1842,0
|
|
20231122,174400,78407149,1842,1842,1842,1842,0
|
|
20231122,174300,78407149,1842,1842,1842,1842,0
|
|
20231122,174200,78407149,1842,1842,1842,1842,0
|
|
20231122,174100,78407149,1842,1842,1842,1842,0
|
|
20231122,174000,78407149,1842,1842,1842,1842,0
|
|
20231122,173900,78407149,1842,1842,1842,1842,0
|
|
20231122,173800,78407149,1842,1842,1842,1842,0
|
|
20231122,173700,78407149,1842,1842,1842,1842,0
|
|
20231122,173600,78407149,1842,1842,1842,1842,0
|
|
20231122,173500,78407149,1842,1842,1842,1842,0
|
|
20231122,173400,78407149,1842,1842,1842,1842,0
|
|
20231122,173300,78407149,1842,1842,1842,1842,0
|
|
20231122,173200,78407149,1842,1842,1842,1842,0
|
|
20231122,173100,78407149,1842,1842,1842,1842,0
|
|
20231122,173000,78407149,1842,1842,1842,1842,0
|
|
20231122,172900,78407149,1842,1842,1842,1842,0
|
|
20231122,172800,78407149,1842,1842,1842,1842,0
|
|
20231122,172700,78407149,1842,1842,1842,1842,0
|
|
20231122,172600,78407149,1842,1842,1842,1842,0
|
|
20231122,172500,78407149,1842,1842,1842,1842,0
|
|
20231122,172400,78407149,1842,1842,1842,1842,0
|
|
20231122,172300,78407149,1842,1842,1842,1842,0
|
|
20231122,172200,78407149,1842,1842,1842,1842,0
|
|
20231122,172100,78407149,1842,1842,1842,1842,0
|
|
20231122,172000,78407149,1842,1842,1842,1842,0
|
|
20231122,171900,78407149,1842,1842,1842,1842,0
|
|
20231122,171800,78407149,1842,1842,1842,1842,0
|
|
20231122,171700,78407149,1842,1842,1842,1842,0
|
|
20231122,171600,78407149,1842,1842,1842,1842,885
|
|
20231122,171500,78407149,1842,1842,1842,1842,0
|
|
20231122,171400,78407149,1842,1842,1842,1842,0
|
|
20231122,171300,78407149,1842,1842,1842,1842,0
|
|
20231122,171200,78407149,1842,1842,1842,1842,0
|
|
20231122,171100,78407149,1842,1842,1842,1842,0
|
|
20231122,171000,78407149,1842,1842,1842,1842,0
|
|
20231122,170900,78407149,1842,1842,1842,1842,0
|
|
20231122,170800,78407149,1842,1842,1842,1842,0
|
|
20231122,170700,78407149,1842,1842,1842,1842,0
|
|
20231122,170600,78407149,1842,1842,1842,1842,0
|
|
20231122,170500,78407149,1842,1842,1842,1842,0
|
|
20231122,170400,78407149,1842,1842,1842,1842,0
|
|
20231122,170300,78407149,1842,1842,1842,1842,0
|
|
20231122,170200,78407149,1842,1842,1842,1842,0
|
|
20231122,170100,78407149,1842,1842,1842,1842,0
|
|
20231122,170000,78407149,1842,1842,1842,1842,0
|
|
20231122,165900,78407149,1842,1842,1842,1842,0
|
|
20231122,165800,78407149,1842,1842,1842,1842,0
|
|
20231122,165700,78407149,1842,1842,1842,1842,0
|
|
20231122,165600,78407149,1842,1842,1842,1842,0
|
|
20231122,165500,78407149,1842,1842,1842,1842,0
|
|
20231122,165400,78407149,1842,1842,1842,1842,0
|
|
20231122,165300,78407149,1842,1842,1842,1842,0
|
|
20231122,165200,78407149,1842,1842,1842,1842,0
|
|
20231122,165100,78407149,1842,1842,1842,1842,0
|
|
20231122,165000,78407149,1842,1842,1842,1842,0
|
|
20231122,164900,78407149,1842,1842,1842,1842,0
|
|
20231122,164800,78407149,1842,1842,1842,1842,0
|
|
20231122,164700,78407149,1842,1842,1842,1842,0
|
|
20231122,164600,78407149,1842,1842,1842,1842,885
|
|
20231122,164500,78407149,1842,1842,1842,1842,0
|
|
20231122,164400,78407149,1842,1842,1842,1842,0
|
|
20231122,164300,78407149,1842,1842,1842,1842,0
|
|
20231122,164200,78407149,1842,1842,1842,1842,0
|
|
20231122,164100,78407149,1842,1842,1842,1842,0
|
|
20231122,164000,78407149,1842,1842,1842,1842,0
|
|
20231122,163900,78407149,1842,1842,1842,1842,0
|
|
20231122,163800,78407149,1842,1842,1842,1842,0
|
|
20231122,163700,78407149,1842,1842,1842,1842,0
|
|
20231122,163600,78407149,1842,1842,1842,1842,0
|
|
20231122,163500,78407149,1842,1842,1842,1842,0
|
|
20231122,163400,78407149,1842,1842,1842,1842,0
|
|
20231122,163300,78407149,1842,1842,1842,1842,0
|
|
20231122,163200,78407149,1842,1842,1842,1842,0
|
|
20231122,163100,78407149,1842,1842,1842,1842,0
|
|
20231122,163000,78407149,1842,1842,1842,1842,0
|
|
20231122,162900,78407149,1842,1842,1842,1842,0
|
|
20231122,162800,78407149,1842,1842,1842,1842,0
|
|
20231122,162700,78407149,1842,1842,1842,1842,0
|
|
20231122,162600,78407149,1842,1842,1842,1842,0
|
|
20231122,162500,78407149,1842,1842,1842,1842,0
|
|
20231122,162400,78407149,1842,1842,1842,1842,0
|
|
20231122,162300,78407149,1842,1842,1842,1842,0
|
|
20231122,162200,78407149,1842,1842,1842,1842,0
|
|
20231122,162100,78407149,1842,1842,1842,1842,0
|
|
20231122,162000,78407149,1842,1842,1842,1842,0
|
|
20231122,161900,78407149,1842,1842,1842,1842,0
|
|
20231122,161800,78407149,1842,1842,1842,1842,0
|
|
20231122,161700,78407149,1842,1842,1842,1842,0
|
|
20231122,161600,78407149,1842,1842,1842,1842,885
|
|
20231122,161500,78407149,1842,1842,1842,1842,0
|
|
20231122,161400,78407149,1842,1842,1842,1842,0
|
|
20231122,161300,78407149,1842,1842,1842,1842,0
|
|
20231122,161200,78407149,1842,1842,1842,1842,0
|
|
20231122,161100,78407149,1842,1842,1842,1842,0
|
|
20231122,161000,78407149,1842,1842,1842,1842,0
|
|
20231122,160900,78407149,1842,1842,1842,1842,0
|
|
20231122,160800,78407149,1842,1842,1842,1842,0
|
|
20231122,160700,78407149,1842,1842,1842,1842,0
|
|
20231122,160600,78407149,1842,1842,1842,1842,0
|
|
20231122,160500,78407149,1842,1842,1842,1842,0
|
|
20231122,160400,78407149,1842,1842,1842,1842,0
|
|
20231122,160300,78407149,1842,1842,1842,1842,0
|
|
20231122,160200,78407149,1842,1842,1842,1842,0
|
|
20231122,160100,78407149,1842,1842,1842,1842,0
|
|
20231122,160000,78407149,1842,1842,1842,1842,0
|
|
20231122,155900,78407149,1842,1842,1842,1842,0
|
|
20231122,155800,78407149,1842,1842,1842,1842,0
|
|
20231122,155700,78407149,1842,1842,1842,1842,0
|
|
20231122,155600,78407149,1842,1842,1842,1842,0
|
|
20231122,155500,78407149,1842,1842,1842,1842,0
|
|
20231122,155400,78407149,1842,1842,1842,1842,0
|
|
20231122,155300,78407149,1842,1842,1842,1842,0
|
|
20231122,155200,78407149,1842,1842,1842,1842,0
|
|
20231122,155100,78407149,1842,1842,1842,1842,0
|
|
20231122,155000,78407149,1842,1842,1842,1842,0
|
|
20231122,154900,78407149,1842,1842,1842,1842,0
|
|
20231122,154800,78407149,1842,1842,1842,1842,0
|
|
20231122,154700,78407149,1842,1842,1842,1842,0
|
|
20231122,154600,78407149,1842,1842,1842,1842,885
|
|
20231122,154500,78407149,1842,1842,1842,1842,0
|
|
20231122,154400,78407149,1842,1842,1842,1842,0
|
|
20231122,154300,78407149,1842,1842,1842,1842,0
|
|
20231122,154200,78407149,1842,1842,1842,1842,0
|
|
20231122,154100,78407149,1842,1842,1842,1842,0
|
|
20231122,154000,78407149,1842,1842,1842,1842,0
|
|
20231122,153900,78407149,1842,1842,1842,1842,0
|
|
20231122,153800,78407149,1842,1842,1842,1842,0
|
|
20231122,153700,78407149,1842,1842,1842,1842,0
|
|
20231122,153600,78407149,1842,1842,1842,1842,0
|
|
20231122,153500,78407149,1842,1842,1842,1842,0
|
|
20231122,153400,78407149,1842,1842,1842,1842,0
|
|
20231122,153300,78407149,1842,1842,1842,1842,0
|
|
20231122,153200,78407149,1842,1842,1842,1842,0
|
|
20231122,153100,78407149,1842,1842,1842,1842,0
|
|
20231122,153000,78407149,1842,1842,1842,1842,885
|
|
20231122,152900,76776979,1834,1834,1834,1834,0
|
|
20231122,152800,76776979,1834,1834,1834,1834,0
|
|
20231122,152700,76776979,1834,1834,1834,1834,0
|
|
20231122,152600,76776979,1834,1834,1834,1834,0
|
|
20231122,152500,76776979,1834,1834,1834,1834,0
|
|
20231122,152400,76776979,1834,1834,1834,1834,0
|
|
20231122,152300,76776979,1834,1834,1834,1834,0
|
|
20231122,152200,76776979,1834,1834,1834,1834,0
|
|
20231122,152100,76776979,1834,1834,1834,1834,0
|
|
20231122,152000,76776979,1834,1834,1834,1834,0
|
|
20231122,151900,76776979,1834,1833,1834,1833,54
|
|
20231122,151800,76677955,1831,1831,1831,1831,394
|
|
20231122,151700,75956541,1831,1831,1831,1831,748
|
|
20231122,151600,74586953,1832,1832,1832,1832,20
|
|
20231122,151500,74550313,1833,1833,1833,1833,0
|
|
20231122,151400,74550313,1833,1832,1833,1832,226
|
|
20231122,151300,74136060,1832,1832,1832,1832,55
|
|
20231122,151200,74035300,1831,1831,1831,1831,40
|
|
20231122,151100,73962060,1832,1832,1832,1832,10
|
|
20231122,151000,73943740,1832,1832,1832,1832,0
|
|
20231122,150900,73943740,1832,1832,1832,1832,22
|
|
20231122,150800,73903436,1832,1832,1832,1832,10
|
|
20231122,150700,73885116,1832,1831,1832,1831,10
|
|
20231122,150600,73866800,1831,1831,1831,1831,4
|
|
20231122,150500,73859476,1831,1831,1831,1831,4
|
|
20231122,150400,73852152,1832,1832,1832,1832,70
|
|
20231122,150300,73723912,1832,1832,1832,1832,19
|
|
20231122,150200,73689104,1832,1832,1832,1832,184
|
|
20231122,150100,73352016,1832,1832,1832,1832,89
|
|
20231122,150000,73188968,1833,1833,1833,1833,0
|
|
20231122,145900,73188968,1833,1833,1833,1833,50
|
|
20231122,145800,73097318,1833,1833,1833,1833,0
|
|
20231122,145700,73097318,1833,1833,1833,1833,0
|
|
20231122,145600,73097318,1833,1833,1833,1833,53
|
|
20231122,145500,73000169,1833,1833,1833,1833,3
|
|
20231122,145400,72994670,1833,1833,1833,1833,0
|
|
20231122,145300,72994670,1833,1833,1833,1833,0
|
|
20231122,145200,72994670,1833,1833,1833,1833,37
|
|
20231122,145100,72926849,1833,1832,1833,1832,283
|
|
20231122,145000,72408137,1833,1833,1833,1833,0
|
|
20231122,144900,72408137,1833,1833,1833,1833,0
|
|
20231122,144800,72408137,1833,1833,1833,1833,0
|
|
20231122,144700,72408137,1833,1833,1833,1833,0
|
|
20231122,144600,72408137,1833,1833,1833,1833,0
|
|
20231122,144500,72408137,1833,1833,1833,1833,48
|
|
20231122,144400,72320153,1833,1833,1833,1833,0
|
|
20231122,144300,72320153,1833,1833,1833,1833,0
|
|
20231122,144200,72320153,1833,1833,1833,1833,0
|
|
20231122,144100,72320153,1833,1833,1833,1833,35
|
|
20231122,144000,72255998,1833,1833,1833,1833,7
|
|
20231122,143900,72243167,1833,1833,1833,1833,0
|
|
20231122,143800,72243167,1833,1833,1833,1833,0
|
|
20231122,143700,72243167,1833,1833,1833,1833,38
|
|
20231122,143600,72173513,1833,1833,1833,1833,0
|
|
20231122,143500,72173513,1833,1833,1833,1833,0
|
|
20231122,143400,72173513,1833,1832,1833,1832,940
|
|
20231122,143300,70450520,1832,1832,1832,1832,37
|
|
20231122,143200,70382736,1832,1832,1832,1832,0
|
|
20231122,143100,70382736,1832,1832,1832,1832,0
|
|
20231122,143000,70382736,1832,1832,1832,1832,0
|
|
20231122,142900,70382736,1832,1832,1832,1832,37
|
|
20231122,142800,70314952,1833,1833,1833,1833,0
|
|
20231122,142700,70314952,1833,1833,1833,1833,0
|
|
20231122,142600,70314952,1833,1833,1833,1833,0
|
|
20231122,142500,70314952,1833,1833,1833,1833,6
|
|
20231122,142400,70303954,1833,1833,1833,1833,743
|
|
20231122,142300,68942035,1832,1832,1832,1832,0
|
|
20231122,142200,68942035,1832,1832,1832,1832,37
|
|
20231122,142100,68874251,1832,1832,1832,1832,0
|
|
20231122,142000,68874251,1832,1832,1832,1832,0
|
|
20231122,141900,68874251,1832,1832,1832,1832,0
|
|
20231122,141800,68874251,1832,1832,1832,1832,0
|
|
20231122,141700,68874251,1832,1833,1833,1832,27
|
|
20231122,141600,68824777,1833,1833,1833,1833,0
|
|
20231122,141500,68824777,1833,1833,1833,1833,143
|
|
20231122,141400,68562658,1833,1833,1833,1833,38
|
|
20231122,141300,68493004,1833,1833,1833,1833,0
|
|
20231122,141200,68493004,1833,1833,1833,1833,1
|
|
20231122,141100,68491171,1833,1833,1833,1833,0
|
|
20231122,141000,68491171,1833,1833,1833,1833,37
|
|
20231122,140900,68423350,1834,1834,1834,1834,0
|
|
20231122,140800,68423350,1834,1834,1834,1834,0
|
|
20231122,140700,68423350,1834,1834,1834,1834,0
|
|
20231122,140600,68423350,1834,1834,1834,1834,704
|
|
20231122,140500,67132214,1833,1833,1833,1833,0
|
|
20231122,140400,67132214,1833,1833,1833,1833,0
|
|
20231122,140300,67132214,1833,1833,1833,1833,37
|
|
20231122,140200,67064393,1833,1833,1833,1833,0
|
|
20231122,140100,67064393,1833,1833,1833,1833,0
|
|
20231122,140000,67064393,1833,1832,1833,1832,979
|
|
20231122,135900,65269919,1832,1832,1832,1832,37
|
|
20231122,135800,65202135,1833,1833,1833,1833,245
|
|
20231122,135700,64753050,1833,1833,1833,1833,0
|
|
20231122,135600,64753050,1833,1833,1833,1833,607
|
|
20231122,135500,63640419,1832,1832,1832,1832,363
|
|
20231122,135400,62975403,1831,1831,1831,1831,205
|
|
20231122,135300,62600048,1832,1832,1832,1832,0
|
|
20231122,135200,62600048,1832,1832,1832,1832,0
|
|
20231122,135100,62600048,1832,1832,1832,1832,0
|
|
20231122,135000,62600048,1832,1832,1832,1832,0
|
|
20231122,134900,62600048,1832,1832,1832,1832,349
|
|
20231122,134800,61960680,1832,1832,1832,1832,0
|
|
20231122,134700,61960680,1832,1832,1832,1832,37
|
|
20231122,134600,61892896,1832,1832,1832,1832,475
|
|
20231122,134500,61022696,1829,1829,1829,1829,0
|
|
20231122,134400,61022696,1829,1829,1829,1829,0
|
|
20231122,134300,61022696,1829,1829,1829,1829,27
|
|
20231122,134200,60973313,1834,1834,1834,1834,0
|
|
20231122,134100,60973313,1834,1834,1834,1834,10
|
|
20231122,134000,60954973,1835,1835,1835,1835,1
|
|
20231122,133900,60953138,1838,1838,1838,1838,0
|
|
20231122,133800,60953138,1838,1838,1838,1838,0
|
|
20231122,133700,60953138,1838,1838,1838,1838,0
|
|
20231122,133600,60953138,1838,1838,1838,1838,0
|
|
20231122,133500,60953138,1838,1838,1838,1838,0
|
|
20231122,133400,60953138,1838,1838,1838,1838,0
|
|
20231122,133300,60953138,1838,1838,1838,1838,0
|
|
20231122,133200,60953138,1838,1838,1838,1838,315
|
|
20231122,133100,60374168,1828,1828,1828,1828,0
|
|
20231122,133000,60374168,1828,1830,1830,1828,435
|
|
20231122,132900,59578845,1841,1841,1841,1841,1
|
|
20231122,132800,59577004,1827,1841,1841,1827,9668
|
|
20231122,132700,41830862,1841,1841,1841,1841,0
|
|
20231122,132600,41830862,1841,1842,1842,1841,37
|
|
20231122,132500,41762735,1842,1841,1842,1841,48
|
|
20231122,132400,41674357,1842,1842,1842,1842,0
|
|
20231122,132300,41674357,1842,1843,1843,1842,3335
|
|
20231122,132200,35529687,1843,1842,1843,1842,932
|
|
20231122,132100,33812474,1842,1842,1842,1842,37
|
|
20231122,132000,33744320,1842,1842,1842,1842,0
|
|
20231122,131900,33744320,1842,1842,1842,1842,0
|
|
20231122,131800,33744320,1842,1842,1842,1842,0
|
|
20231122,131700,33744320,1842,1842,1842,1842,757
|
|
20231122,131600,32349926,1842,1842,1842,1842,0
|
|
20231122,131500,32349926,1842,1842,1842,1842,0
|
|
20231122,131400,32349926,1842,1842,1842,1842,0
|
|
20231122,131300,32349926,1842,1842,1842,1842,38
|
|
20231122,131200,32279930,1843,1843,1843,1843,20
|
|
20231122,131100,32243070,1842,1842,1842,1842,0
|
|
20231122,131000,32243070,1842,1842,1842,1842,37
|
|
20231122,130900,32174916,1842,1842,1842,1842,27
|
|
20231122,130800,32125182,1842,1842,1842,1842,0
|
|
20231122,130700,32125182,1842,1842,1842,1842,0
|
|
20231122,130600,32125182,1842,1842,1842,1842,37
|
|
20231122,130500,32057028,1842,1842,1842,1842,0
|
|
20231122,130400,32057028,1842,1842,1842,1842,0
|
|
20231122,130300,32057028,1842,1842,1842,1842,0
|
|
20231122,130200,32057028,1842,1842,1842,1842,38
|
|
20231122,130100,31987032,1842,1842,1842,1842,24
|
|
20231122,130000,31942824,1842,1842,1842,1842,0
|
|
20231122,125900,31942824,1842,1842,1842,1842,0
|
|
20231122,125800,31942824,1842,1842,1842,1842,37
|
|
20231122,125700,31874670,1842,1842,1842,1842,0
|
|
20231122,125600,31874670,1842,1842,1842,1842,0
|
|
20231122,125500,31874670,1842,1842,1842,1842,0
|
|
20231122,125400,31874670,1842,1842,1842,1842,0
|
|
20231122,125300,31874670,1842,1842,1842,1842,0
|
|
20231122,125200,31874670,1842,1842,1842,1842,27
|
|
20231122,125100,31824936,1843,1843,1843,1843,355
|
|
20231122,125000,31170671,1843,1843,1843,1843,0
|
|
20231122,124900,31170671,1843,1843,1843,1843,0
|
|
20231122,124800,31170671,1843,1843,1843,1843,0
|
|
20231122,124700,31170671,1843,1843,1843,1843,37
|
|
20231122,124600,31102480,1843,1843,1843,1843,0
|
|
20231122,124500,31102480,1843,1843,1843,1843,0
|
|
20231122,124400,31102480,1843,1843,1843,1843,0
|
|
20231122,124300,31102480,1843,1843,1843,1843,38
|
|
20231122,124200,31032446,1843,1843,1843,1843,0
|
|
20231122,124100,31032446,1843,1843,1843,1843,0
|
|
20231122,124000,31032446,1843,1843,1843,1843,0
|
|
20231122,123900,31032446,1843,1843,1843,1843,37
|
|
20231122,123800,30964255,1843,1843,1843,1843,0
|
|
20231122,123700,30964255,1843,1843,1843,1843,0
|
|
20231122,123600,30964255,1843,1843,1843,1843,37
|
|
20231122,123500,30896064,1844,1843,1844,1843,54
|
|
20231122,123400,30796515,1844,1844,1844,1844,0
|
|
20231122,123300,30796515,1844,1844,1844,1844,38
|
|
20231122,123200,30726443,1843,1843,1843,1843,38
|
|
20231122,123100,30656409,1844,1844,1844,1844,0
|
|
20231122,123000,30656409,1844,1844,1844,1844,600
|
|
20231122,122900,29550009,1844,1844,1844,1844,37
|
|
20231122,122800,29481781,1843,1843,1843,1843,37
|
|
20231122,122700,29413590,1843,1843,1843,1843,0
|
|
20231122,122600,29413590,1843,1843,1843,1843,0
|
|
20231122,122500,29413590,1843,1843,1843,1843,0
|
|
20231122,122400,29413590,1843,1843,1843,1843,0
|
|
20231122,122300,29413590,1843,1843,1843,1843,0
|
|
20231122,122200,29413590,1843,1843,1843,1843,521
|
|
20231122,122100,28453387,1842,1842,1842,1842,0
|
|
20231122,122000,28453387,1842,1843,1843,1842,337
|
|
20231122,121900,27832333,1842,1842,1842,1842,0
|
|
20231122,121800,27832333,1842,1842,1842,1842,27
|
|
20231122,121700,27782599,1842,1844,1844,1842,1678
|
|
20231122,121600,24689184,1844,1844,1844,1844,0
|
|
20231122,121500,24689184,1844,1844,1844,1844,0
|
|
20231122,121400,24689184,1844,1844,1844,1844,0
|
|
20231122,121300,24689184,1844,1844,1844,1844,38
|
|
20231122,121200,24619112,1844,1844,1844,1844,0
|
|
20231122,121100,24619112,1844,1844,1844,1844,0
|
|
20231122,121000,24619112,1844,1844,1844,1844,0
|
|
20231122,120900,24619112,1844,1844,1844,1844,37
|
|
20231122,120800,24550884,1844,1844,1844,1844,0
|
|
20231122,120700,24550884,1844,1844,1844,1844,0
|
|
20231122,120600,24550884,1844,1844,1844,1844,0
|
|
20231122,120500,24550884,1844,1844,1844,1844,37
|
|
20231122,120400,24482656,1845,1845,1845,1845,17
|
|
20231122,120300,24451291,1844,1844,1844,1844,0
|
|
20231122,120200,24451291,1844,1844,1844,1844,0
|
|
20231122,120100,24451291,1844,1845,1845,1844,27
|
|
20231122,120000,24401486,1846,1846,1846,1846,0
|
|
20231122,115900,24401486,1846,1846,1846,1846,0
|
|
20231122,115800,24401486,1846,1845,1846,1845,43
|
|
20231122,115700,24322145,1845,1845,1845,1845,0
|
|
20231122,115600,24322145,1845,1845,1845,1845,0
|
|
20231122,115500,24322145,1845,1845,1845,1845,46
|
|
20231122,115400,24237275,1845,1845,1845,1845,17
|
|
20231122,115300,24205910,1845,1845,1845,1845,0
|
|
20231122,115200,24205910,1845,1845,1845,1845,0
|
|
20231122,115100,24205910,1845,1845,1845,1845,0
|
|
20231122,115000,24205910,1845,1845,1845,1845,38
|
|
20231122,114900,24135800,1845,1845,1845,1845,0
|
|
20231122,114800,24135800,1845,1845,1845,1845,3000
|
|
20231122,114700,18600800,1845,1845,1845,1845,0
|
|
20231122,114600,18600800,1845,1845,1845,1845,37
|
|
20231122,114500,18532535,1845,1845,1845,1845,0
|
|
20231122,114400,18532535,1845,1845,1845,1845,27
|
|
20231122,114300,18482720,1845,1845,1845,1845,38
|
|
20231122,114200,18412610,1845,1845,1845,1845,0
|
|
20231122,114100,18412610,1845,1845,1845,1845,0
|
|
20231122,114000,18412610,1845,1845,1845,1845,56
|
|
20231122,113900,18309290,1845,1845,1845,1845,377
|
|
20231122,113800,17613725,1846,1846,1846,1846,0
|
|
20231122,113700,17613725,1846,1846,1846,1846,1
|
|
20231122,113600,17611879,1846,1846,1846,1846,0
|
|
20231122,113500,17611879,1846,1846,1846,1846,10
|
|
20231122,113400,17593419,1844,1844,1844,1844,0
|
|
20231122,113300,17593419,1844,1844,1844,1844,0
|
|
20231122,113200,17593419,1844,1843,1844,1843,662
|
|
20231122,113100,16372736,1843,1843,1843,1843,19
|
|
20231122,113000,16337719,1843,1843,1843,1843,0
|
|
20231122,112900,16337719,1843,1843,1843,1843,0
|
|
20231122,112800,16337719,1843,1843,1843,1843,38
|
|
20231122,112700,16267685,1843,1843,1843,1843,27
|
|
20231122,112600,16217924,1844,1844,1844,1844,42
|
|
20231122,112500,16140476,1843,1843,1843,1843,0
|
|
20231122,112400,16140476,1843,1845,1845,1843,88
|
|
20231122,112300,15978274,1845,1845,1845,1845,0
|
|
20231122,112200,15978274,1845,1845,1845,1845,0
|
|
20231122,112100,15978274,1845,1847,1847,1845,450
|
|
20231122,112000,15147495,1847,1847,1847,1847,39
|
|
20231122,111900,15075462,1847,1847,1847,1847,0
|
|
20231122,111800,15075462,1847,1847,1847,1847,0
|
|
20231122,111700,15075462,1847,1847,1847,1847,0
|
|
20231122,111600,15075462,1847,1847,1847,1847,37
|
|
20231122,111500,15007123,1848,1848,1848,1848,0
|
|
20231122,111400,15007123,1848,1848,1848,1848,0
|
|
20231122,111300,15007123,1848,1848,1848,1848,0
|
|
20231122,111200,15007123,1848,1847,1848,1847,5
|
|
20231122,111100,14997885,1848,1848,1848,1848,20
|
|
20231122,111000,14960925,1849,1849,1849,1849,106
|
|
20231122,110900,14764931,1849,1849,1849,1849,37
|
|
20231122,110800,14696518,1849,1849,1849,1849,5
|
|
20231122,110700,14687273,1849,1849,1849,1849,0
|
|
20231122,110600,14687273,1849,1849,1849,1849,0
|
|
20231122,110500,14687273,1849,1849,1849,1849,500
|
|
20231122,110400,13762773,1850,1850,1850,1850,0
|
|
20231122,110300,13762773,1850,1850,1850,1850,0
|
|
20231122,110200,13762773,1850,1850,1850,1850,0
|
|
20231122,110100,13762773,1850,1850,1850,1850,5
|
|
20231122,110000,13753523,1850,1850,1850,1850,0
|
|
20231122,105900,13753523,1850,1850,1850,1850,0
|
|
20231122,105800,13753523,1850,1850,1850,1850,241
|
|
20231122,105700,13307673,1850,1850,1850,1850,75
|
|
20231122,105600,13168923,1851,1851,1851,1851,0
|
|
20231122,105500,13168923,1851,1851,1851,1851,332
|
|
20231122,105400,12554391,1851,1851,1851,1851,0
|
|
20231122,105300,12554391,1851,1851,1851,1851,64
|
|
20231122,105200,12435927,1851,1851,1851,1851,0
|
|
20231122,105100,12435927,1851,1851,1851,1851,0
|
|
20231122,105000,12435927,1851,1851,1851,1851,39
|
|
20231122,104900,12363738,1851,1851,1851,1851,0
|
|
20231122,104800,12363738,1851,1851,1851,1851,0
|
|
20231122,104700,12363738,1851,1851,1851,1851,0
|
|
20231122,104600,12363738,1851,1851,1851,1851,37
|
|
20231122,104500,12295251,1851,1851,1851,1851,0
|
|
20231122,104400,12295251,1851,1851,1851,1851,0
|
|
20231122,104300,12295251,1851,1851,1851,1851,0
|
|
20231122,104200,12295251,1851,1851,1851,1851,38
|
|
20231122,104100,12224913,1851,1851,1851,1851,0
|
|
20231122,104000,12224913,1851,1851,1851,1851,0
|
|
20231122,103900,12224913,1851,1851,1851,1851,0
|
|
20231122,103800,12224913,1851,1851,1851,1851,37
|
|
20231122,103700,12156426,1850,1850,1850,1850,0
|
|
20231122,103600,12156426,1850,1850,1850,1850,27
|
|
20231122,103500,12106476,1850,1850,1850,1850,38
|
|
20231122,103400,12036176,1850,1850,1850,1850,0
|
|
20231122,103300,12036176,1850,1850,1850,1850,2
|
|
20231122,103200,12032476,1850,1850,1850,1850,0
|
|
20231122,103100,12032476,1850,1850,1850,1850,38
|
|
20231122,103000,11962176,1850,1850,1850,1850,0
|
|
20231122,102900,11962176,1850,1850,1850,1850,0
|
|
20231122,102800,11962176,1850,1850,1850,1850,0
|
|
20231122,102700,11962176,1850,1850,1850,1850,37
|
|
20231122,102600,11893726,1850,1850,1850,1850,0
|
|
20231122,102500,11893726,1850,1850,1850,1850,0
|
|
20231122,102400,11893726,1850,1850,1850,1850,0
|
|
20231122,102300,11893726,1850,1850,1850,1850,37
|
|
20231122,102200,11825276,1850,1850,1850,1850,0
|
|
20231122,102100,11825276,1850,1850,1850,1850,0
|
|
20231122,102000,11825276,1850,1850,1850,1850,3
|
|
20231122,101900,11819726,1850,1851,1851,1850,65
|
|
20231122,101800,11699456,1853,1853,1853,1853,0
|
|
20231122,101700,11699456,1853,1853,1853,1853,0
|
|
20231122,101600,11699456,1853,1853,1853,1853,0
|
|
20231122,101500,11699456,1853,1853,1853,1853,0
|
|
20231122,101400,11699456,1853,1853,1853,1853,0
|
|
20231122,101300,11699456,1853,1853,1853,1853,0
|
|
20231122,101200,11699456,1853,1853,1853,1853,0
|
|
20231122,101100,11699456,1853,1853,1853,1853,0
|
|
20231122,101000,11699456,1853,1853,1853,1853,0
|
|
20231122,100900,11699456,1853,1853,1853,1853,0
|
|
20231122,100800,11699456,1853,1853,1853,1853,0
|
|
20231122,100700,11699456,1853,1853,1853,1853,0
|
|
20231122,100600,11699456,1853,1853,1853,1853,10
|
|
20231122,100500,11680926,1850,1850,1850,1850,0
|
|
20231122,100400,11680926,1850,1850,1850,1850,337
|
|
20231122,100300,11057476,1850,1850,1850,1850,0
|
|
20231122,100200,11057476,1850,1850,1850,1850,28
|
|
20231122,100100,11005676,1850,1850,1850,1850,38
|
|
20231122,100000,10935376,1850,1850,1850,1850,0
|
|
20231122,095900,10935376,1850,1850,1850,1850,6
|
|
20231122,095800,10924276,1851,1851,1851,1851,115
|
|
20231122,095700,10711411,1851,1851,1851,1851,34
|
|
20231122,095600,10648477,1851,1851,1851,1851,0
|
|
20231122,095500,10648477,1851,1851,1851,1851,0
|
|
20231122,095400,10648477,1851,1851,1851,1851,0
|
|
20231122,095300,10648477,1851,1851,1851,1851,37
|
|
20231122,095200,10579990,1851,1851,1851,1851,132
|
|
20231122,095100,10335658,1851,1851,1851,1851,0
|
|
20231122,095000,10335658,1851,1851,1851,1851,0
|
|
20231122,094900,10335658,1851,1851,1851,1851,38
|
|
20231122,094800,10265320,1851,1851,1851,1851,0
|
|
20231122,094700,10265320,1851,1851,1851,1851,0
|
|
20231122,094600,10265320,1851,1851,1851,1851,0
|
|
20231122,094500,10265320,1851,1851,1851,1851,65
|
|
20231122,094400,10145005,1857,1857,1857,1857,0
|
|
20231122,094300,10145005,1857,1857,1857,1857,1
|
|
20231122,094200,10143148,1857,1857,1857,1857,0
|
|
20231122,094100,10143148,1857,1857,1857,1857,0
|
|
20231122,094000,10143148,1857,1857,1857,1857,0
|
|
20231122,093900,10143148,1857,1857,1857,1857,0
|
|
20231122,093800,10143148,1857,1857,1857,1857,2
|
|
20231122,093700,10139434,1857,1857,1857,1857,1
|
|
20231122,093600,10137577,1857,1857,1857,1857,0
|
|
20231122,093500,10137577,1857,1857,1857,1857,0
|
|
20231122,093400,10137577,1857,1857,1857,1857,0
|
|
20231122,093300,10137577,1857,1855,1857,1855,5
|
|
20231122,093200,10128294,1855,1855,1855,1855,0
|
|
20231122,093100,10128294,1855,1855,1855,1855,6
|
|
20231122,093000,10117164,1850,1850,1850,1850,38
|
|
20231122,092900,10046864,1850,1850,1850,1850,0
|
|
20231122,092800,10046864,1850,1850,1850,1850,28
|
|
20231122,092700,9995064,1850,1850,1850,1850,2
|
|
20231122,092600,9991364,1850,1851,1851,1850,37
|
|
20231122,092500,9922906,1850,1850,1850,1850,0
|
|
20231122,092400,9922906,1850,1850,1850,1850,0
|
|
20231122,092300,9922906,1850,1850,1850,1850,37
|
|
20231122,092200,9854456,1850,1850,1850,1850,0
|
|
20231122,092100,9854456,1850,1850,1850,1850,0
|
|
20231122,092000,9854456,1850,1851,1851,1850,286
|
|
20231122,091900,9325147,1852,1852,1852,1852,50
|
|
20231122,091800,9232547,1852,1852,1852,1852,0
|
|
20231122,091700,9232547,1852,1852,1852,1852,200
|
|
20231122,091600,8862147,1857,1851,1857,1851,5
|
|
20231122,091500,8852880,1857,1857,1857,1857,25
|
|
20231122,091400,8806455,1858,1858,1858,1858,0
|
|
20231122,091300,8806455,1858,1858,1858,1858,0
|
|
20231122,091200,8806455,1858,1858,1858,1858,0
|
|
20231122,091100,8806455,1858,1858,1858,1858,0
|
|
20231122,091000,8806455,1858,1858,1858,1858,0
|
|
20231122,090900,8806455,1858,1858,1858,1858,0
|
|
20231122,090800,8806455,1858,1858,1858,1858,0
|
|
20231122,090700,8806455,1858,1859,1859,1858,1841
|
|
20231122,090600,5385869,1858,1858,1858,1858,0
|
|
20231122,090500,5385869,1858,1858,1858,1858,1613
|
|
20231122,090400,2388915,1858,1858,1858,1858,37
|
|
20231122,090300,2320169,1858,1864,1864,1858,118
|
|
20231122,090200,2100247,1864,1865,1867,1864,15
|
|
20231122,090100,2072279,1867,1858,1867,1858,71
|
|
20231122,090000,1939752,1858,1858,1858,1858,1044
|