577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,183400,59762070,1415,1415,1415,1415,2737
|
|
20231113,183300,59762070,1415,1415,1415,1415,0
|
|
20231113,183200,59762070,1415,1415,1415,1415,0
|
|
20231113,183100,59762070,1415,1415,1415,1415,0
|
|
20231113,183000,59762070,1415,1415,1415,1415,0
|
|
20231113,182900,59762070,1415,1415,1415,1415,0
|
|
20231113,182800,59762070,1415,1415,1415,1415,0
|
|
20231113,182700,59762070,1415,1415,1415,1415,0
|
|
20231113,182600,59762070,1415,1415,1415,1415,0
|
|
20231113,182500,59762070,1415,1415,1415,1415,0
|
|
20231113,182400,59762070,1415,1415,1415,1415,0
|
|
20231113,182300,59762070,1415,1415,1415,1415,0
|
|
20231113,182200,59762070,1415,1415,1415,1415,0
|
|
20231113,182100,59762070,1415,1415,1415,1415,0
|
|
20231113,182000,59762070,1415,1415,1415,1415,0
|
|
20231113,181900,59762070,1415,1415,1415,1415,0
|
|
20231113,181800,59762070,1415,1415,1415,1415,0
|
|
20231113,181700,59762070,1415,1415,1415,1415,0
|
|
20231113,181600,59762070,1415,1415,1415,1415,0
|
|
20231113,181500,59762070,1415,1415,1415,1415,0
|
|
20231113,181400,59762070,1415,1415,1415,1415,0
|
|
20231113,181300,59762070,1415,1415,1415,1415,0
|
|
20231113,181200,59762070,1415,1415,1415,1415,0
|
|
20231113,181100,59762070,1415,1415,1415,1415,0
|
|
20231113,181000,59762070,1415,1415,1415,1415,0
|
|
20231113,180900,59762070,1415,1415,1415,1415,0
|
|
20231113,180800,59762070,1415,1415,1415,1415,0
|
|
20231113,180700,59762070,1415,1415,1415,1415,0
|
|
20231113,180600,59762070,1415,1415,1415,1415,0
|
|
20231113,180500,59762070,1415,1415,1415,1415,0
|
|
20231113,180400,59762070,1415,1415,1415,1415,2737
|
|
20231113,180300,59762070,1415,1415,1415,1415,0
|
|
20231113,180200,59762070,1415,1415,1415,1415,0
|
|
20231113,180100,59762070,1415,1415,1415,1415,0
|
|
20231113,180000,59762070,1415,1415,1415,1415,0
|
|
20231113,175900,59762070,1415,1415,1415,1415,0
|
|
20231113,175800,59762070,1415,1415,1415,1415,0
|
|
20231113,175700,59762070,1415,1415,1415,1415,0
|
|
20231113,175600,59762070,1415,1415,1415,1415,0
|
|
20231113,175500,59762070,1415,1415,1415,1415,0
|
|
20231113,175400,59762070,1415,1415,1415,1415,0
|
|
20231113,175300,59762070,1415,1415,1415,1415,0
|
|
20231113,175200,59762070,1415,1415,1415,1415,0
|
|
20231113,175100,59762070,1415,1415,1415,1415,0
|
|
20231113,175000,59762070,1415,1415,1415,1415,0
|
|
20231113,174900,59762070,1415,1415,1415,1415,0
|
|
20231113,174800,59762070,1415,1415,1415,1415,0
|
|
20231113,174700,59762070,1415,1415,1415,1415,0
|
|
20231113,174600,59762070,1415,1415,1415,1415,0
|
|
20231113,174500,59762070,1415,1415,1415,1415,0
|
|
20231113,174400,59762070,1415,1415,1415,1415,0
|
|
20231113,174300,59762070,1415,1415,1415,1415,0
|
|
20231113,174200,59762070,1415,1415,1415,1415,0
|
|
20231113,174100,59762070,1415,1415,1415,1415,0
|
|
20231113,174000,59762070,1415,1415,1415,1415,0
|
|
20231113,173900,59762070,1415,1415,1415,1415,0
|
|
20231113,173800,59762070,1415,1415,1415,1415,0
|
|
20231113,173700,59762070,1415,1415,1415,1415,0
|
|
20231113,173600,59762070,1415,1415,1415,1415,0
|
|
20231113,173500,59762070,1415,1415,1415,1415,0
|
|
20231113,173400,59762070,1415,1415,1415,1415,2737
|
|
20231113,173300,59762070,1415,1415,1415,1415,0
|
|
20231113,173200,59762070,1415,1415,1415,1415,0
|
|
20231113,173100,59762070,1415,1415,1415,1415,0
|
|
20231113,173000,59762070,1415,1415,1415,1415,0
|
|
20231113,172900,59762070,1415,1415,1415,1415,0
|
|
20231113,172800,59762070,1415,1415,1415,1415,0
|
|
20231113,172700,59762070,1415,1415,1415,1415,0
|
|
20231113,172600,59762070,1415,1415,1415,1415,0
|
|
20231113,172500,59762070,1415,1415,1415,1415,0
|
|
20231113,172400,59762070,1415,1415,1415,1415,0
|
|
20231113,172300,59762070,1415,1415,1415,1415,0
|
|
20231113,172200,59762070,1415,1415,1415,1415,0
|
|
20231113,172100,59762070,1415,1415,1415,1415,0
|
|
20231113,172000,59762070,1415,1415,1415,1415,0
|
|
20231113,171900,59762070,1415,1415,1415,1415,0
|
|
20231113,171800,59762070,1415,1415,1415,1415,0
|
|
20231113,171700,59762070,1415,1415,1415,1415,0
|
|
20231113,171600,59762070,1415,1415,1415,1415,0
|
|
20231113,171500,59762070,1415,1415,1415,1415,0
|
|
20231113,171400,59762070,1415,1415,1415,1415,0
|
|
20231113,171300,59762070,1415,1415,1415,1415,0
|
|
20231113,171200,59762070,1415,1415,1415,1415,0
|
|
20231113,171100,59762070,1415,1415,1415,1415,0
|
|
20231113,171000,59762070,1415,1415,1415,1415,0
|
|
20231113,170900,59762070,1415,1415,1415,1415,0
|
|
20231113,170800,59762070,1415,1415,1415,1415,0
|
|
20231113,170700,59762070,1415,1415,1415,1415,0
|
|
20231113,170600,59762070,1415,1415,1415,1415,0
|
|
20231113,170500,59762070,1415,1415,1415,1415,0
|
|
20231113,170400,59762070,1415,1415,1415,1415,2737
|
|
20231113,170300,59762070,1415,1415,1415,1415,0
|
|
20231113,170200,59762070,1415,1415,1415,1415,0
|
|
20231113,170100,59762070,1415,1415,1415,1415,0
|
|
20231113,170000,59762070,1415,1415,1415,1415,0
|
|
20231113,165900,59762070,1415,1415,1415,1415,0
|
|
20231113,165800,59762070,1415,1415,1415,1415,0
|
|
20231113,165700,59762070,1415,1415,1415,1415,0
|
|
20231113,165600,59762070,1415,1415,1415,1415,0
|
|
20231113,165500,59762070,1415,1415,1415,1415,0
|
|
20231113,165400,59762070,1415,1415,1415,1415,0
|
|
20231113,165300,59762070,1415,1415,1415,1415,0
|
|
20231113,165200,59762070,1415,1415,1415,1415,0
|
|
20231113,165100,59762070,1415,1415,1415,1415,0
|
|
20231113,165000,59762070,1415,1415,1415,1415,0
|
|
20231113,164900,59762070,1415,1415,1415,1415,0
|
|
20231113,164800,59762070,1415,1415,1415,1415,0
|
|
20231113,164700,59762070,1415,1415,1415,1415,0
|
|
20231113,164600,59762070,1415,1415,1415,1415,0
|
|
20231113,164500,59762070,1415,1415,1415,1415,0
|
|
20231113,164400,59762070,1415,1415,1415,1415,0
|
|
20231113,164300,59762070,1415,1415,1415,1415,0
|
|
20231113,164200,59762070,1415,1415,1415,1415,0
|
|
20231113,164100,59762070,1415,1415,1415,1415,0
|
|
20231113,164000,59762070,1415,1415,1415,1415,0
|
|
20231113,163900,59762070,1415,1415,1415,1415,0
|
|
20231113,163800,59762070,1415,1415,1415,1415,0
|
|
20231113,163700,59762070,1415,1415,1415,1415,0
|
|
20231113,163600,59762070,1415,1415,1415,1415,0
|
|
20231113,163500,59762070,1415,1415,1415,1415,0
|
|
20231113,163400,59762070,1415,1415,1415,1415,2737
|
|
20231113,163300,59762070,1415,1415,1415,1415,0
|
|
20231113,163200,59762070,1415,1415,1415,1415,0
|
|
20231113,163100,59762070,1415,1415,1415,1415,0
|
|
20231113,163000,59762070,1415,1415,1415,1415,0
|
|
20231113,162900,59762070,1415,1415,1415,1415,0
|
|
20231113,162800,59762070,1415,1415,1415,1415,0
|
|
20231113,162700,59762070,1415,1415,1415,1415,0
|
|
20231113,162600,59762070,1415,1415,1415,1415,0
|
|
20231113,162500,59762070,1415,1415,1415,1415,0
|
|
20231113,162400,59762070,1415,1415,1415,1415,0
|
|
20231113,162300,59762070,1415,1415,1415,1415,0
|
|
20231113,162200,59762070,1415,1415,1415,1415,0
|
|
20231113,162100,59762070,1415,1415,1415,1415,0
|
|
20231113,162000,59762070,1415,1415,1415,1415,0
|
|
20231113,161900,59762070,1415,1415,1415,1415,0
|
|
20231113,161800,59762070,1415,1415,1415,1415,0
|
|
20231113,161700,59762070,1415,1415,1415,1415,0
|
|
20231113,161600,59762070,1415,1415,1415,1415,0
|
|
20231113,161500,59762070,1415,1415,1415,1415,0
|
|
20231113,161400,59762070,1415,1415,1415,1415,0
|
|
20231113,161300,59762070,1415,1415,1415,1415,0
|
|
20231113,161200,59762070,1415,1415,1415,1415,0
|
|
20231113,161100,59762070,1415,1415,1415,1415,0
|
|
20231113,161000,59762070,1415,1415,1415,1415,0
|
|
20231113,160900,59762070,1415,1415,1415,1415,0
|
|
20231113,160800,59762070,1415,1415,1415,1415,0
|
|
20231113,160700,59762070,1415,1415,1415,1415,0
|
|
20231113,160600,59762070,1415,1415,1415,1415,0
|
|
20231113,160500,59762070,1415,1415,1415,1415,0
|
|
20231113,160400,59762070,1415,1415,1415,1415,2737
|
|
20231113,160300,59762070,1415,1415,1415,1415,0
|
|
20231113,160200,59762070,1415,1415,1415,1415,0
|
|
20231113,160100,59762070,1415,1415,1415,1415,0
|
|
20231113,160000,59762070,1415,1415,1415,1415,0
|
|
20231113,155900,59762070,1415,1415,1415,1415,0
|
|
20231113,155800,59762070,1415,1415,1415,1415,0
|
|
20231113,155700,59762070,1415,1415,1415,1415,0
|
|
20231113,155600,59762070,1415,1415,1415,1415,0
|
|
20231113,155500,59762070,1415,1415,1415,1415,0
|
|
20231113,155400,59762070,1415,1415,1415,1415,0
|
|
20231113,155300,59762070,1415,1415,1415,1415,0
|
|
20231113,155200,59762070,1415,1415,1415,1415,0
|
|
20231113,155100,59762070,1415,1415,1415,1415,0
|
|
20231113,155000,59762070,1415,1415,1415,1415,0
|
|
20231113,154900,59762070,1415,1415,1415,1415,0
|
|
20231113,154800,59762070,1415,1415,1415,1415,0
|
|
20231113,154700,59762070,1415,1415,1415,1415,0
|
|
20231113,154600,59762070,1415,1415,1415,1415,0
|
|
20231113,154500,59762070,1415,1415,1415,1415,0
|
|
20231113,154400,59762070,1415,1415,1415,1415,0
|
|
20231113,154300,59762070,1415,1415,1415,1415,0
|
|
20231113,154200,59762070,1415,1415,1415,1415,0
|
|
20231113,154100,59762070,1415,1415,1415,1415,0
|
|
20231113,154000,59762070,1415,1415,1415,1415,0
|
|
20231113,153900,59762070,1415,1415,1415,1415,0
|
|
20231113,153800,59762070,1415,1415,1415,1415,0
|
|
20231113,153700,59762070,1415,1415,1415,1415,0
|
|
20231113,153600,59762070,1415,1415,1415,1415,0
|
|
20231113,153500,59762070,1415,1415,1415,1415,0
|
|
20231113,153400,59762070,1415,1415,1415,1415,2737
|
|
20231113,153300,59762070,1415,1415,1415,1415,0
|
|
20231113,153200,59762070,1415,1415,1415,1415,0
|
|
20231113,153100,59762070,1415,1415,1415,1415,0
|
|
20231113,153000,59762070,1415,1415,1415,1415,2737
|
|
20231113,152900,55889215,1405,1405,1405,1405,0
|
|
20231113,152800,55889215,1405,1405,1405,1405,0
|
|
20231113,152700,55889215,1405,1405,1405,1405,0
|
|
20231113,152600,55889215,1405,1405,1405,1405,0
|
|
20231113,152500,55889215,1405,1405,1405,1405,0
|
|
20231113,152400,55889215,1405,1405,1405,1405,0
|
|
20231113,152300,55889215,1405,1405,1405,1405,0
|
|
20231113,152200,55889215,1405,1405,1405,1405,0
|
|
20231113,152100,55889215,1405,1405,1405,1405,0
|
|
20231113,152000,55889215,1405,1405,1405,1405,0
|
|
20231113,151900,55889215,1405,1406,1406,1405,283
|
|
20231113,151800,55491457,1405,1405,1405,1405,107
|
|
20231113,151700,55341122,1405,1401,1405,1401,1154
|
|
20231113,151600,53720850,1401,1400,1401,1400,146
|
|
20231113,151500,53516350,1401,1400,1401,1400,117
|
|
20231113,151400,53352549,1400,1395,1400,1395,3
|
|
20231113,151300,53348359,1399,1399,1399,1399,200
|
|
20231113,151200,53068559,1399,1397,1399,1392,1096
|
|
20231113,151100,51536994,1397,1397,1397,1397,0
|
|
20231113,151000,51536994,1397,1397,1397,1397,0
|
|
20231113,150900,51536994,1397,1397,1397,1397,8
|
|
20231113,150800,51525818,1398,1398,1398,1398,10
|
|
20231113,150700,51511838,1398,1396,1398,1396,152
|
|
20231113,150600,51299578,1396,1395,1396,1395,2
|
|
20231113,150500,51296787,1396,1396,1396,1396,1
|
|
20231113,150400,51295391,1393,1392,1393,1392,3439
|
|
20231113,150300,46504962,1393,1393,1393,1393,1
|
|
20231113,150200,46503569,1392,1392,1392,1392,10
|
|
20231113,150100,46489649,1393,1393,1393,1393,0
|
|
20231113,150000,46489649,1393,1393,1393,1393,0
|
|
20231113,145900,46489649,1393,1393,1393,1393,0
|
|
20231113,145800,46489649,1393,1393,1393,1393,0
|
|
20231113,145700,46489649,1393,1393,1393,1393,0
|
|
20231113,145600,46489649,1393,1393,1393,1393,0
|
|
20231113,145500,46489649,1393,1393,1393,1393,0
|
|
20231113,145400,46489649,1393,1393,1393,1393,0
|
|
20231113,145300,46489649,1393,1392,1393,1392,717
|
|
20231113,145200,45490876,1393,1393,1393,1392,426
|
|
20231113,145100,44897468,1393,1391,1393,1391,74
|
|
20231113,145000,44794459,1391,1391,1391,1391,0
|
|
20231113,144900,44794459,1391,1392,1393,1391,2353
|
|
20231113,144800,41519760,1391,1389,1391,1389,324
|
|
20231113,144700,41069214,1389,1385,1389,1385,314
|
|
20231113,144600,40633747,1386,1385,1386,1384,348
|
|
20231113,144500,40151447,1385,1383,1385,1383,181
|
|
20231113,144400,39900966,1383,1383,1383,1383,2
|
|
20231113,144300,39898200,1383,1383,1383,1383,0
|
|
20231113,144200,39898200,1383,1383,1383,1383,0
|
|
20231113,144100,39898200,1383,1383,1383,1383,1
|
|
20231113,144000,39896817,1382,1382,1382,1382,0
|
|
20231113,143900,39896817,1382,1382,1382,1382,39
|
|
20231113,143800,39842919,1384,1381,1384,1381,708
|
|
20231113,143700,38864343,1381,1381,1381,1381,1
|
|
20231113,143600,38862962,1379,1379,1379,1379,0
|
|
20231113,143500,38862962,1379,1379,1379,1379,52
|
|
20231113,143400,38791254,1375,1375,1375,1375,0
|
|
20231113,143300,38791254,1375,1375,1375,1375,0
|
|
20231113,143200,38791254,1375,1375,1375,1375,0
|
|
20231113,143100,38791254,1375,1380,1380,1375,1513
|
|
20231113,143000,36703854,1382,1382,1382,1382,0
|
|
20231113,142900,36703854,1382,1382,1382,1382,0
|
|
20231113,142800,36703854,1382,1382,1382,1382,0
|
|
20231113,142700,36703854,1382,1382,1382,1382,0
|
|
20231113,142600,36703854,1382,1382,1382,1382,0
|
|
20231113,142500,36703854,1382,1382,1382,1382,0
|
|
20231113,142400,36703854,1382,1381,1382,1381,25
|
|
20231113,142300,36669305,1380,1380,1380,1380,458
|
|
20231113,142200,36037265,1380,1380,1380,1380,0
|
|
20231113,142100,36037265,1380,1380,1380,1380,0
|
|
20231113,142000,36037265,1380,1380,1380,1380,0
|
|
20231113,141900,36037265,1380,1380,1380,1380,1400
|
|
20231113,141800,34105265,1378,1378,1378,1378,0
|
|
20231113,141700,34105265,1378,1378,1378,1378,0
|
|
20231113,141600,34105265,1378,1378,1378,1378,0
|
|
20231113,141500,34105265,1378,1378,1378,1378,0
|
|
20231113,141400,34105265,1378,1378,1378,1378,0
|
|
20231113,141300,34105265,1378,1378,1378,1378,0
|
|
20231113,141200,34105265,1378,1378,1378,1378,0
|
|
20231113,141100,34105265,1378,1378,1378,1378,0
|
|
20231113,141000,34105265,1378,1378,1378,1378,0
|
|
20231113,140900,34105265,1378,1378,1378,1378,0
|
|
20231113,140800,34105265,1378,1378,1378,1378,13
|
|
20231113,140700,34087351,1378,1378,1378,1378,2
|
|
20231113,140600,34084595,1378,1378,1378,1378,0
|
|
20231113,140500,34084595,1378,1378,1378,1378,0
|
|
20231113,140400,34084595,1378,1378,1378,1378,0
|
|
20231113,140300,34084595,1378,1378,1378,1378,0
|
|
20231113,140200,34084595,1378,1378,1378,1378,0
|
|
20231113,140100,34084595,1378,1378,1378,1378,0
|
|
20231113,140000,34084595,1378,1378,1378,1378,0
|
|
20231113,135900,34084595,1378,1378,1378,1378,0
|
|
20231113,135800,34084595,1378,1378,1378,1378,0
|
|
20231113,135700,34084595,1378,1378,1378,1378,6
|
|
20231113,135600,34076327,1378,1378,1378,1378,0
|
|
20231113,135500,34076327,1378,1378,1378,1378,0
|
|
20231113,135400,34076327,1378,1378,1378,1378,0
|
|
20231113,135300,34076327,1378,1378,1378,1378,0
|
|
20231113,135200,34076327,1378,1378,1378,1378,0
|
|
20231113,135100,34076327,1378,1378,1378,1378,0
|
|
20231113,135000,34076327,1378,1378,1378,1378,0
|
|
20231113,134900,34076327,1378,1378,1378,1378,1
|
|
20231113,134800,34074949,1379,1379,1379,1379,0
|
|
20231113,134700,34074949,1379,1379,1379,1379,0
|
|
20231113,134600,34074949,1379,1379,1379,1379,0
|
|
20231113,134500,34074949,1379,1379,1379,1379,0
|
|
20231113,134400,34074949,1379,1379,1379,1379,0
|
|
20231113,134300,34074949,1379,1379,1379,1379,0
|
|
20231113,134200,34074949,1379,1379,1379,1379,0
|
|
20231113,134100,34074949,1379,1379,1379,1379,1148
|
|
20231113,134000,32491857,1373,1373,1373,1373,0
|
|
20231113,133900,32491857,1373,1373,1373,1373,550
|
|
20231113,133800,31736707,1373,1373,1373,1373,0
|
|
20231113,133700,31736707,1373,1373,1373,1373,0
|
|
20231113,133600,31736707,1373,1373,1373,1373,0
|
|
20231113,133500,31736707,1373,1373,1373,1373,0
|
|
20231113,133400,31736707,1373,1373,1373,1373,200
|
|
20231113,133300,31462107,1371,1371,1371,1371,0
|
|
20231113,133200,31462107,1371,1371,1371,1371,0
|
|
20231113,133100,31462107,1371,1371,1371,1371,0
|
|
20231113,133000,31462107,1371,1371,1371,1371,0
|
|
20231113,132900,31462107,1371,1371,1371,1371,0
|
|
20231113,132800,31462107,1371,1371,1371,1371,0
|
|
20231113,132700,31462107,1371,1371,1371,1371,0
|
|
20231113,132600,31462107,1371,1371,1371,1371,0
|
|
20231113,132500,31462107,1371,1371,1371,1371,0
|
|
20231113,132400,31462107,1371,1371,1371,1371,0
|
|
20231113,132300,31462107,1371,1371,1371,1371,0
|
|
20231113,132200,31462107,1371,1375,1375,1371,1963
|
|
20231113,132100,28766904,1376,1376,1376,1376,0
|
|
20231113,132000,28766904,1376,1376,1376,1376,80
|
|
20231113,131900,28656824,1372,1372,1372,1372,0
|
|
20231113,131800,28656824,1372,1372,1372,1372,1
|
|
20231113,131700,28655452,1372,1372,1372,1372,0
|
|
20231113,131600,28655452,1372,1372,1372,1372,0
|
|
20231113,131500,28655452,1372,1372,1372,1372,0
|
|
20231113,131400,28655452,1372,1372,1372,1372,0
|
|
20231113,131300,28655452,1372,1372,1372,1372,4
|
|
20231113,131200,28649964,1377,1377,1377,1377,16
|
|
20231113,131100,28627932,1378,1378,1378,1378,0
|
|
20231113,131000,28627932,1378,1378,1378,1378,0
|
|
20231113,130900,28627932,1378,1378,1378,1378,0
|
|
20231113,130800,28627932,1378,1378,1378,1378,0
|
|
20231113,130700,28627932,1378,1378,1378,1378,0
|
|
20231113,130600,28627932,1378,1378,1378,1378,0
|
|
20231113,130500,28627932,1378,1378,1378,1378,0
|
|
20231113,130400,28627932,1378,1378,1378,1378,0
|
|
20231113,130300,28627932,1378,1378,1378,1378,0
|
|
20231113,130200,28627932,1378,1378,1378,1378,0
|
|
20231113,130100,28627932,1378,1378,1378,1378,0
|
|
20231113,130000,28627932,1378,1378,1378,1378,0
|
|
20231113,125900,28627932,1378,1378,1378,1378,0
|
|
20231113,125800,28627932,1378,1378,1378,1378,0
|
|
20231113,125700,28627932,1378,1378,1378,1378,0
|
|
20231113,125600,28627932,1378,1378,1378,1378,0
|
|
20231113,125500,28627932,1378,1378,1378,1378,0
|
|
20231113,125400,28627932,1378,1378,1378,1378,0
|
|
20231113,125300,28627932,1378,1378,1378,1378,1
|
|
20231113,125200,28626554,1372,1372,1372,1372,0
|
|
20231113,125100,28626554,1372,1372,1372,1372,0
|
|
20231113,125000,28626554,1372,1372,1372,1372,521
|
|
20231113,124900,27911742,1379,1379,1379,1379,5
|
|
20231113,124800,27904847,1372,1372,1372,1372,0
|
|
20231113,124700,27904847,1372,1372,1372,1372,0
|
|
20231113,124600,27904847,1372,1372,1372,1372,0
|
|
20231113,124500,27904847,1372,1372,1372,1372,2080
|
|
20231113,124400,25051087,1371,1371,1371,1371,0
|
|
20231113,124300,25051087,1371,1372,1372,1371,987
|
|
20231113,124200,23697090,1372,1372,1372,1372,1
|
|
20231113,124100,23695718,1372,1372,1372,1372,0
|
|
20231113,124000,23695718,1372,1372,1372,1372,1
|
|
20231113,123900,23694346,1380,1380,1380,1380,0
|
|
20231113,123800,23694346,1380,1380,1380,1380,0
|
|
20231113,123700,23694346,1380,1380,1380,1380,0
|
|
20231113,123600,23694346,1380,1380,1380,1380,0
|
|
20231113,123500,23694346,1380,1380,1380,1380,0
|
|
20231113,123400,23694346,1380,1380,1380,1380,1
|
|
20231113,123300,23692966,1380,1380,1380,1380,0
|
|
20231113,123200,23692966,1380,1380,1380,1380,0
|
|
20231113,123100,23692966,1380,1380,1380,1380,0
|
|
20231113,123000,23692966,1380,1380,1380,1380,0
|
|
20231113,122900,23692966,1380,1380,1380,1380,0
|
|
20231113,122800,23692966,1380,1380,1380,1380,0
|
|
20231113,122700,23692966,1380,1380,1380,1380,0
|
|
20231113,122600,23692966,1380,1380,1380,1380,0
|
|
20231113,122500,23692966,1380,1380,1380,1380,0
|
|
20231113,122400,23692966,1380,1380,1380,1380,0
|
|
20231113,122300,23692966,1380,1380,1380,1380,0
|
|
20231113,122200,23692966,1380,1380,1380,1380,0
|
|
20231113,122100,23692966,1380,1380,1380,1380,0
|
|
20231113,122000,23692966,1380,1380,1380,1380,0
|
|
20231113,121900,23692966,1380,1380,1380,1380,0
|
|
20231113,121800,23692966,1380,1380,1380,1380,0
|
|
20231113,121700,23692966,1380,1380,1380,1380,0
|
|
20231113,121600,23692966,1380,1380,1380,1380,0
|
|
20231113,121500,23692966,1380,1380,1380,1380,0
|
|
20231113,121400,23692966,1380,1380,1380,1380,1
|
|
20231113,121300,23691586,1372,1372,1372,1372,0
|
|
20231113,121200,23691586,1372,1372,1372,1372,0
|
|
20231113,121100,23691586,1372,1375,1375,1372,479
|
|
20231113,121000,23032964,1380,1380,1380,1380,0
|
|
20231113,120900,23032964,1380,1380,1380,1380,0
|
|
20231113,120800,23032964,1380,1380,1380,1380,0
|
|
20231113,120700,23032964,1380,1380,1380,1380,0
|
|
20231113,120600,23032964,1380,1380,1380,1380,0
|
|
20231113,120500,23032964,1380,1377,1380,1377,2
|
|
20231113,120400,23030207,1378,1380,1380,1378,811
|
|
20231113,120300,21912647,1377,1377,1377,1377,0
|
|
20231113,120200,21912647,1377,1377,1377,1377,0
|
|
20231113,120100,21912647,1377,1378,1378,1377,104
|
|
20231113,120000,21769339,1378,1378,1378,1378,0
|
|
20231113,115900,21769339,1378,1378,1378,1378,0
|
|
20231113,115800,21769339,1378,1378,1378,1378,0
|
|
20231113,115700,21769339,1378,1378,1378,1378,0
|
|
20231113,115600,21769339,1378,1378,1378,1378,0
|
|
20231113,115500,21769339,1378,1378,1378,1378,0
|
|
20231113,115400,21769339,1378,1378,1378,1378,0
|
|
20231113,115300,21769339,1378,1378,1378,1378,0
|
|
20231113,115200,21769339,1378,1378,1378,1378,0
|
|
20231113,115100,21769339,1378,1378,1378,1378,0
|
|
20231113,115000,21769339,1378,1378,1378,1378,0
|
|
20231113,114900,21769339,1378,1378,1378,1378,5
|
|
20231113,114800,21762449,1375,1375,1375,1375,554
|
|
20231113,114700,21000699,1375,1375,1375,1375,0
|
|
20231113,114600,21000699,1375,1375,1375,1375,0
|
|
20231113,114500,21000699,1375,1375,1375,1375,0
|
|
20231113,114400,21000699,1375,1375,1375,1375,0
|
|
20231113,114300,21000699,1375,1375,1375,1375,0
|
|
20231113,114200,21000699,1375,1375,1375,1375,0
|
|
20231113,114100,21000699,1375,1375,1375,1375,0
|
|
20231113,114000,21000699,1375,1375,1375,1375,1
|
|
20231113,113900,20999324,1370,1375,1375,1370,201
|
|
20231113,113800,20723949,1370,1370,1370,1370,0
|
|
20231113,113700,20723949,1370,1370,1370,1370,0
|
|
20231113,113600,20723949,1370,1370,1370,1370,0
|
|
20231113,113500,20723949,1370,1370,1370,1370,610
|
|
20231113,113400,19888249,1370,1370,1370,1370,0
|
|
20231113,113300,19888249,1370,1370,1370,1370,0
|
|
20231113,113200,19888249,1370,1370,1370,1370,0
|
|
20231113,113100,19888249,1370,1370,1370,1370,0
|
|
20231113,113000,19888249,1370,1370,1370,1370,0
|
|
20231113,112900,19888249,1370,1370,1370,1370,0
|
|
20231113,112800,19888249,1370,1370,1370,1370,1
|
|
20231113,112700,19886879,1367,1368,1368,1367,1300
|
|
20231113,112600,18108887,1368,1369,1369,1368,740
|
|
20231113,112500,17096270,1369,1369,1369,1369,3
|
|
20231113,112400,17092163,1369,1369,1369,1369,0
|
|
20231113,112300,17092163,1369,1369,1369,1369,0
|
|
20231113,112200,17092163,1369,1369,1369,1369,0
|
|
20231113,112100,17092163,1369,1369,1369,1369,0
|
|
20231113,112000,17092163,1369,1369,1369,1369,111
|
|
20231113,111900,16940204,1375,1375,1375,1375,0
|
|
20231113,111800,16940204,1375,1373,1375,1370,1227
|
|
20231113,111700,15255543,1376,1376,1376,1376,0
|
|
20231113,111600,15255543,1376,1376,1376,1376,0
|
|
20231113,111500,15255543,1376,1376,1376,1376,0
|
|
20231113,111400,15255543,1376,1376,1376,1376,36
|
|
20231113,111300,15206007,1373,1373,1373,1373,0
|
|
20231113,111200,15206007,1373,1373,1373,1373,0
|
|
20231113,111100,15206007,1373,1373,1373,1373,0
|
|
20231113,111000,15206007,1373,1373,1373,1373,0
|
|
20231113,110900,15206007,1373,1373,1373,1373,73
|
|
20231113,110800,15105778,1373,1373,1373,1373,0
|
|
20231113,110700,15105778,1373,1377,1377,1373,3
|
|
20231113,110600,15101655,1375,1375,1375,1375,0
|
|
20231113,110500,15101655,1375,1375,1375,1375,0
|
|
20231113,110400,15101655,1375,1375,1375,1375,0
|
|
20231113,110300,15101655,1375,1375,1375,1375,1498
|
|
20231113,110200,13041905,1380,1380,1380,1380,0
|
|
20231113,110100,13041905,1380,1380,1380,1380,1
|
|
20231113,110000,13040525,1371,1371,1371,1371,0
|
|
20231113,105900,13040525,1371,1371,1371,1371,0
|
|
20231113,105800,13040525,1371,1371,1371,1371,10
|
|
20231113,105700,13026815,1371,1371,1371,1371,0
|
|
20231113,105600,13026815,1371,1371,1371,1371,0
|
|
20231113,105500,13026815,1371,1371,1371,1371,0
|
|
20231113,105400,13026815,1371,1371,1371,1371,0
|
|
20231113,105300,13026815,1371,1371,1371,1371,0
|
|
20231113,105200,13026815,1371,1371,1371,1371,0
|
|
20231113,105100,13026815,1371,1371,1371,1371,0
|
|
20231113,105000,13026815,1371,1371,1371,1371,0
|
|
20231113,104900,13026815,1371,1371,1371,1371,0
|
|
20231113,104800,13026815,1371,1371,1371,1371,523
|
|
20231113,104700,12309782,1371,1371,1371,1371,484
|
|
20231113,104600,11646218,1381,1381,1381,1381,0
|
|
20231113,104500,11646218,1381,1381,1381,1381,0
|
|
20231113,104400,11646218,1381,1381,1381,1381,0
|
|
20231113,104300,11646218,1381,1381,1381,1381,0
|
|
20231113,104200,11646218,1381,1375,1381,1371,1204
|
|
20231113,104100,9992651,1375,1375,1375,1375,0
|
|
20231113,104000,9992651,1375,1375,1375,1375,0
|
|
20231113,103900,9992651,1375,1375,1375,1375,0
|
|
20231113,103800,9992651,1375,1375,1375,1375,0
|
|
20231113,103700,9992651,1375,1376,1376,1375,189
|
|
20231113,103600,9732610,1376,1376,1376,1376,64
|
|
20231113,103500,9644546,1383,1383,1383,1383,0
|
|
20231113,103400,9644546,1383,1383,1383,1383,0
|
|
20231113,103300,9644546,1383,1383,1383,1383,0
|
|
20231113,103200,9644546,1383,1383,1383,1383,0
|
|
20231113,103100,9644546,1383,1383,1383,1383,0
|
|
20231113,103000,9644546,1383,1383,1383,1383,1
|
|
20231113,102900,9643163,1376,1376,1376,1376,646
|
|
20231113,102800,8754267,1376,1376,1376,1376,0
|
|
20231113,102700,8754267,1376,1376,1376,1376,0
|
|
20231113,102600,8754267,1376,1376,1376,1376,0
|
|
20231113,102500,8754267,1376,1376,1376,1376,0
|
|
20231113,102400,8754267,1376,1376,1376,1376,1
|
|
20231113,102300,8752891,1383,1383,1383,1383,0
|
|
20231113,102200,8752891,1383,1383,1383,1383,0
|
|
20231113,102100,8752891,1383,1383,1383,1383,10
|
|
20231113,102000,8739061,1383,1383,1383,1383,0
|
|
20231113,101900,8739061,1383,1383,1383,1383,0
|
|
20231113,101800,8739061,1383,1383,1383,1383,0
|
|
20231113,101700,8739061,1383,1383,1383,1383,0
|
|
20231113,101600,8739061,1383,1383,1383,1383,1
|
|
20231113,101500,8737678,1375,1375,1375,1375,0
|
|
20231113,101400,8737678,1375,1375,1375,1375,70
|
|
20231113,101300,8641428,1375,1378,1378,1375,569
|
|
20231113,101200,7857413,1378,1378,1378,1378,203
|
|
20231113,101100,7577679,1380,1380,1380,1380,4
|
|
20231113,101000,7572159,1378,1378,1378,1378,0
|
|
20231113,100900,7572159,1378,1378,1378,1378,1
|
|
20231113,100800,7570781,1379,1382,1382,1379,2162
|
|
20231113,100700,4583330,1384,1384,1384,1384,0
|
|
20231113,100600,4583330,1384,1384,1384,1384,0
|
|
20231113,100500,4583330,1384,1384,1384,1384,0
|
|
20231113,100400,4583330,1384,1384,1384,1384,72
|
|
20231113,100300,4483682,1382,1382,1382,1382,0
|
|
20231113,100200,4483682,1382,1382,1382,1382,0
|
|
20231113,100100,4483682,1382,1382,1382,1382,0
|
|
20231113,100000,4483682,1382,1382,1382,1382,1
|
|
20231113,095900,4482300,1384,1384,1384,1384,72
|
|
20231113,095800,4382652,1382,1382,1382,1382,0
|
|
20231113,095700,4382652,1382,1382,1382,1382,0
|
|
20231113,095600,4382652,1382,1382,1382,1382,0
|
|
20231113,095500,4382652,1382,1382,1382,1382,0
|
|
20231113,095400,4382652,1382,1382,1382,1382,0
|
|
20231113,095300,4382652,1382,1382,1382,1382,0
|
|
20231113,095200,4382652,1382,1382,1382,1382,0
|
|
20231113,095100,4382652,1382,1382,1382,1382,0
|
|
20231113,095000,4382652,1382,1382,1382,1382,0
|
|
20231113,094900,4382652,1382,1382,1382,1382,0
|
|
20231113,094800,4382652,1382,1382,1382,1382,0
|
|
20231113,094700,4382652,1382,1382,1382,1382,0
|
|
20231113,094600,4382652,1382,1382,1382,1382,1
|
|
20231113,094500,4381270,1384,1384,1384,1384,0
|
|
20231113,094400,4381270,1384,1384,1384,1384,0
|
|
20231113,094300,4381270,1384,1384,1384,1384,1
|
|
20231113,094200,4379886,1382,1385,1385,1382,73
|
|
20231113,094100,4278784,1382,1382,1382,1382,0
|
|
20231113,094000,4278784,1382,1382,1382,1382,1
|
|
20231113,093900,4277402,1386,1386,1386,1386,10
|
|
20231113,093800,4263542,1382,1385,1385,1382,12
|
|
20231113,093700,4246927,1384,1385,1385,1384,2
|
|
20231113,093600,4244158,1386,1387,1387,1386,2
|
|
20231113,093500,4241385,1388,1392,1392,1388,7
|
|
20231113,093400,4231649,1392,1392,1392,1392,1
|
|
20231113,093300,4230257,1391,1391,1391,1391,967
|
|
20231113,093200,2885160,1391,1393,1393,1391,31
|
|
20231113,093100,2841979,1393,1393,1393,1393,0
|
|
20231113,093000,2841979,1393,1398,1398,1393,28
|
|
20231113,092900,2802970,1393,1393,1393,1393,4
|
|
20231113,092800,2797398,1398,1398,1398,1398,0
|
|
20231113,092700,2797398,1398,1398,1398,1398,10
|
|
20231113,092600,2783418,1398,1398,1398,1398,0
|
|
20231113,092500,2783418,1398,1398,1398,1398,0
|
|
20231113,092400,2783418,1398,1398,1398,1398,20
|
|
20231113,092300,2755458,1398,1398,1398,1398,0
|
|
20231113,092200,2755458,1398,1398,1398,1398,1
|
|
20231113,092100,2754060,1398,1398,1398,1398,0
|
|
20231113,092000,2754060,1398,1398,1398,1398,0
|
|
20231113,091900,2754060,1398,1398,1398,1398,0
|
|
20231113,091800,2754060,1398,1398,1398,1398,0
|
|
20231113,091700,2754060,1398,1398,1398,1398,0
|
|
20231113,091600,2754060,1398,1398,1398,1398,0
|
|
20231113,091500,2754060,1398,1398,1398,1398,1
|
|
20231113,091400,2752662,1391,1391,1391,1391,0
|
|
20231113,091300,2752662,1391,1391,1391,1391,0
|
|
20231113,091200,2752662,1391,1392,1392,1391,522
|
|
20231113,091100,2026051,1392,1393,1393,1392,209
|
|
20231113,091000,1735088,1392,1392,1392,1392,0
|
|
20231113,090900,1735088,1392,1392,1392,1392,0
|
|
20231113,090800,1735088,1392,1392,1392,1392,0
|
|
20231113,090700,1735088,1392,1392,1392,1392,65
|
|
20231113,090600,1644608,1400,1400,1400,1400,0
|
|
20231113,090500,1644608,1400,1400,1400,1400,0
|
|
20231113,090400,1644608,1400,1400,1400,1400,0
|
|
20231113,090300,1644608,1400,1400,1400,1400,2
|
|
20231113,090200,1641808,1400,1395,1400,1392,392
|
|
20231113,090100,1095250,1395,1400,1400,1395,229
|
|
20231113,090000,775755,1400,1395,1400,1395,556
|