516 lines
24 KiB
CSV
516 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,183300,96516664,1421,1421,1421,1421,1456
|
|
20231116,183200,96516664,1421,1421,1421,1421,0
|
|
20231116,183100,96516664,1421,1421,1421,1421,0
|
|
20231116,183000,96516664,1421,1421,1421,1421,0
|
|
20231116,182900,96516664,1421,1421,1421,1421,0
|
|
20231116,182800,96516664,1421,1421,1421,1421,0
|
|
20231116,182700,96516664,1421,1421,1421,1421,0
|
|
20231116,182600,96516664,1421,1421,1421,1421,0
|
|
20231116,182500,96516664,1421,1421,1421,1421,0
|
|
20231116,182400,96516664,1421,1421,1421,1421,0
|
|
20231116,182300,96516664,1421,1421,1421,1421,0
|
|
20231116,182200,96516664,1421,1421,1421,1421,0
|
|
20231116,182100,96516664,1421,1421,1421,1421,0
|
|
20231116,182000,96516664,1421,1421,1421,1421,0
|
|
20231116,181900,96516664,1421,1421,1421,1421,0
|
|
20231116,181800,96516664,1421,1421,1421,1421,0
|
|
20231116,181700,96516664,1421,1421,1421,1421,0
|
|
20231116,181600,96516664,1421,1421,1421,1421,0
|
|
20231116,181500,96516664,1421,1421,1421,1421,0
|
|
20231116,181400,96516664,1421,1421,1421,1421,0
|
|
20231116,181300,96516664,1421,1421,1421,1421,0
|
|
20231116,181200,96516664,1421,1421,1421,1421,0
|
|
20231116,181100,96516664,1421,1421,1421,1421,0
|
|
20231116,181000,96516664,1421,1421,1421,1421,0
|
|
20231116,180900,96516664,1421,1421,1421,1421,0
|
|
20231116,180800,96516664,1421,1421,1421,1421,0
|
|
20231116,180700,96516664,1421,1421,1421,1421,0
|
|
20231116,180600,96516664,1421,1421,1421,1421,0
|
|
20231116,180500,96516664,1421,1421,1421,1421,0
|
|
20231116,180400,96516664,1421,1421,1421,1421,0
|
|
20231116,180300,96516664,1421,1421,1421,1421,1456
|
|
20231116,180200,96516664,1421,1421,1421,1421,0
|
|
20231116,180100,96516664,1421,1421,1421,1421,0
|
|
20231116,180000,96516664,1421,1421,1421,1421,0
|
|
20231116,175900,96516664,1421,1421,1421,1421,0
|
|
20231116,175800,96516664,1421,1421,1421,1421,0
|
|
20231116,175700,96516664,1421,1421,1421,1421,0
|
|
20231116,175600,96516664,1421,1421,1421,1421,0
|
|
20231116,175500,96516664,1421,1421,1421,1421,0
|
|
20231116,175400,96516664,1421,1421,1421,1421,0
|
|
20231116,175300,96516664,1421,1421,1421,1421,0
|
|
20231116,175200,96516664,1421,1421,1421,1421,0
|
|
20231116,175100,96516664,1421,1421,1421,1421,0
|
|
20231116,175000,96516664,1421,1421,1421,1421,0
|
|
20231116,174900,96516664,1421,1421,1421,1421,0
|
|
20231116,174800,96516664,1421,1421,1421,1421,0
|
|
20231116,174700,96516664,1421,1421,1421,1421,0
|
|
20231116,174600,96516664,1421,1421,1421,1421,0
|
|
20231116,174500,96516664,1421,1421,1421,1421,0
|
|
20231116,174400,96516664,1421,1421,1421,1421,0
|
|
20231116,174300,96516664,1421,1421,1421,1421,0
|
|
20231116,174200,96516664,1421,1421,1421,1421,0
|
|
20231116,174100,96516664,1421,1421,1421,1421,0
|
|
20231116,174000,96516664,1421,1421,1421,1421,0
|
|
20231116,173900,96516664,1421,1421,1421,1421,0
|
|
20231116,173800,96516664,1421,1421,1421,1421,0
|
|
20231116,173700,96516664,1421,1421,1421,1421,0
|
|
20231116,173600,96516664,1421,1421,1421,1421,0
|
|
20231116,173500,96516664,1421,1421,1421,1421,0
|
|
20231116,173400,96516664,1421,1421,1421,1421,0
|
|
20231116,173300,96516664,1421,1421,1421,1421,1456
|
|
20231116,173200,96516664,1421,1421,1421,1421,0
|
|
20231116,173100,96516664,1421,1421,1421,1421,0
|
|
20231116,173000,96516664,1421,1421,1421,1421,0
|
|
20231116,172900,96516664,1421,1421,1421,1421,0
|
|
20231116,172800,96516664,1421,1421,1421,1421,0
|
|
20231116,172700,96516664,1421,1421,1421,1421,0
|
|
20231116,172600,96516664,1421,1421,1421,1421,0
|
|
20231116,172500,96516664,1421,1421,1421,1421,0
|
|
20231116,172400,96516664,1421,1421,1421,1421,0
|
|
20231116,172300,96516664,1421,1421,1421,1421,0
|
|
20231116,172200,96516664,1421,1421,1421,1421,0
|
|
20231116,172100,96516664,1421,1421,1421,1421,0
|
|
20231116,172000,96516664,1421,1421,1421,1421,0
|
|
20231116,171900,96516664,1421,1421,1421,1421,0
|
|
20231116,171800,96516664,1421,1421,1421,1421,0
|
|
20231116,171700,96516664,1421,1421,1421,1421,0
|
|
20231116,171600,96516664,1421,1421,1421,1421,0
|
|
20231116,171500,96516664,1421,1421,1421,1421,0
|
|
20231116,171400,96516664,1421,1421,1421,1421,0
|
|
20231116,171300,96516664,1421,1421,1421,1421,0
|
|
20231116,171200,96516664,1421,1421,1421,1421,0
|
|
20231116,171100,96516664,1421,1421,1421,1421,0
|
|
20231116,171000,96516664,1421,1421,1421,1421,0
|
|
20231116,170900,96516664,1421,1421,1421,1421,0
|
|
20231116,170800,96516664,1421,1421,1421,1421,0
|
|
20231116,170700,96516664,1421,1421,1421,1421,0
|
|
20231116,170600,96516664,1421,1421,1421,1421,0
|
|
20231116,170500,96516664,1421,1421,1421,1421,0
|
|
20231116,170400,96516664,1421,1421,1421,1421,0
|
|
20231116,170300,96516664,1421,1421,1421,1421,1456
|
|
20231116,170200,96516664,1421,1421,1421,1421,0
|
|
20231116,170100,96516664,1421,1421,1421,1421,0
|
|
20231116,170000,96516664,1421,1421,1421,1421,0
|
|
20231116,165900,96516664,1421,1421,1421,1421,0
|
|
20231116,165800,96516664,1421,1421,1421,1421,0
|
|
20231116,165700,96516664,1421,1421,1421,1421,0
|
|
20231116,165600,96516664,1421,1421,1421,1421,0
|
|
20231116,165500,96516664,1421,1421,1421,1421,0
|
|
20231116,165400,96516664,1421,1421,1421,1421,0
|
|
20231116,165300,96516664,1421,1421,1421,1421,0
|
|
20231116,165200,96516664,1421,1421,1421,1421,0
|
|
20231116,165100,96516664,1421,1421,1421,1421,0
|
|
20231116,165000,96516664,1421,1421,1421,1421,0
|
|
20231116,164900,96516664,1421,1421,1421,1421,0
|
|
20231116,164800,96516664,1421,1421,1421,1421,0
|
|
20231116,164700,96516664,1421,1421,1421,1421,0
|
|
20231116,164600,96516664,1421,1421,1421,1421,0
|
|
20231116,164500,96516664,1421,1421,1421,1421,0
|
|
20231116,164400,96516664,1421,1421,1421,1421,0
|
|
20231116,164300,96516664,1421,1421,1421,1421,0
|
|
20231116,164200,96516664,1421,1421,1421,1421,0
|
|
20231116,164100,96516664,1421,1421,1421,1421,0
|
|
20231116,164000,96516664,1421,1421,1421,1421,0
|
|
20231116,163900,96516664,1421,1421,1421,1421,0
|
|
20231116,163800,96516664,1421,1421,1421,1421,0
|
|
20231116,163700,96516664,1421,1421,1421,1421,0
|
|
20231116,163600,96516664,1421,1421,1421,1421,0
|
|
20231116,163500,96516664,1421,1421,1421,1421,0
|
|
20231116,163400,96516664,1421,1421,1421,1421,0
|
|
20231116,163300,96516664,1421,1421,1421,1421,1456
|
|
20231116,163200,96516664,1421,1421,1421,1421,0
|
|
20231116,163100,96516664,1421,1421,1421,1421,0
|
|
20231116,163000,96516664,1421,1421,1421,1421,1456
|
|
20231116,162900,94447688,1427,1427,1427,1427,0
|
|
20231116,162800,94447688,1427,1427,1427,1427,0
|
|
20231116,162700,94447688,1427,1427,1427,1427,0
|
|
20231116,162600,94447688,1427,1427,1427,1427,0
|
|
20231116,162500,94447688,1427,1427,1427,1427,0
|
|
20231116,162400,94447688,1427,1427,1427,1427,0
|
|
20231116,162300,94447688,1427,1427,1427,1427,0
|
|
20231116,162200,94447688,1427,1427,1427,1427,0
|
|
20231116,162100,94447688,1427,1427,1427,1427,0
|
|
20231116,162000,94447688,1427,1427,1427,1427,0
|
|
20231116,161900,94447688,1427,1427,1427,1427,0
|
|
20231116,161800,94447688,1427,1427,1427,1427,38
|
|
20231116,161700,94393462,1423,1423,1423,1423,0
|
|
20231116,161600,94393462,1423,1426,1426,1423,38
|
|
20231116,161500,94339381,1427,1427,1427,1427,0
|
|
20231116,161400,94339381,1427,1427,1427,1427,1
|
|
20231116,161300,94337954,1423,1423,1423,1423,75
|
|
20231116,161200,94231229,1426,1426,1426,1426,0
|
|
20231116,161100,94231229,1426,1426,1426,1426,0
|
|
20231116,161000,94231229,1426,1426,1426,1426,3
|
|
20231116,160900,94226951,1426,1426,1426,1426,1
|
|
20231116,160800,94225525,1427,1426,1427,1426,8
|
|
20231116,160700,94214110,1427,1427,1427,1427,0
|
|
20231116,160600,94214110,1427,1427,1427,1427,0
|
|
20231116,160500,94214110,1427,1426,1427,1426,2
|
|
20231116,160400,94211257,1423,1423,1423,1423,0
|
|
20231116,160300,94211257,1423,1423,1423,1423,0
|
|
20231116,160200,94211257,1423,1423,1423,1423,0
|
|
20231116,160100,94211257,1423,1423,1423,1423,0
|
|
20231116,160000,94211257,1423,1419,1423,1419,78
|
|
20231116,155900,94100571,1419,1419,1419,1419,0
|
|
20231116,155800,94100571,1419,1419,1419,1419,0
|
|
20231116,155700,94100571,1419,1419,1419,1419,0
|
|
20231116,155600,94100571,1419,1419,1419,1419,0
|
|
20231116,155500,94100571,1419,1419,1419,1419,286
|
|
20231116,155400,93694737,1419,1419,1419,1419,52
|
|
20231116,155300,93620949,1415,1424,1424,1415,77
|
|
20231116,155200,93511931,1424,1424,1424,1424,261
|
|
20231116,155100,93140267,1425,1425,1425,1425,0
|
|
20231116,155000,93140267,1425,1425,1425,1425,0
|
|
20231116,154900,93140267,1425,1425,1425,1425,0
|
|
20231116,154800,93140267,1425,1425,1425,1425,0
|
|
20231116,154700,93140267,1425,1426,1426,1425,184
|
|
20231116,154600,92877915,1426,1426,1426,1426,0
|
|
20231116,154500,92877915,1426,1426,1426,1426,171
|
|
20231116,154400,92634069,1426,1426,1426,1426,0
|
|
20231116,154300,92634069,1426,1426,1426,1426,77
|
|
20231116,154200,92524267,1432,1432,1432,1432,0
|
|
20231116,154100,92524267,1432,1432,1432,1432,0
|
|
20231116,154000,92524267,1432,1432,1432,1432,0
|
|
20231116,153900,92524267,1432,1432,1432,1432,0
|
|
20231116,153800,92524267,1432,1432,1432,1432,0
|
|
20231116,153700,92524267,1432,1432,1432,1432,0
|
|
20231116,153600,92524267,1432,1432,1432,1432,1
|
|
20231116,153500,92522835,1425,1425,1425,1425,0
|
|
20231116,153400,92522835,1425,1425,1425,1425,0
|
|
20231116,153300,92522835,1425,1431,1431,1425,76
|
|
20231116,153200,92414505,1431,1431,1431,1431,0
|
|
20231116,153100,92414505,1431,1431,1431,1431,0
|
|
20231116,153000,92414505,1431,1431,1431,1431,50
|
|
20231116,152900,92342955,1432,1432,1432,1432,0
|
|
20231116,152800,92342955,1432,1432,1432,1432,1
|
|
20231116,152700,92341523,1432,1431,1432,1431,69
|
|
20231116,152600,92242744,1432,1432,1432,1432,0
|
|
20231116,152500,92242744,1432,1432,1432,1432,39
|
|
20231116,152400,92186896,1432,1432,1432,1432,0
|
|
20231116,152300,92186896,1432,1432,1432,1432,0
|
|
20231116,152200,92186896,1432,1430,1432,1430,285
|
|
20231116,152100,91779344,1434,1434,1434,1434,0
|
|
20231116,152000,91779344,1434,1434,1434,1434,0
|
|
20231116,151900,91779344,1434,1434,1434,1434,0
|
|
20231116,151800,91779344,1434,1434,1434,1434,0
|
|
20231116,151700,91779344,1434,1434,1434,1434,1
|
|
20231116,151600,91777910,1432,1433,1433,1432,82
|
|
20231116,151500,91660465,1434,1434,1434,1434,0
|
|
20231116,151400,91660465,1434,1434,1434,1434,0
|
|
20231116,151300,91660465,1434,1434,1434,1434,1
|
|
20231116,151200,91659031,1432,1432,1432,1432,0
|
|
20231116,151100,91659031,1432,1432,1432,1432,566
|
|
20231116,151000,90848519,1432,1432,1432,1432,0
|
|
20231116,150900,90848519,1432,1432,1432,1432,0
|
|
20231116,150800,90848519,1432,1428,1432,1428,1910
|
|
20231116,150700,88118522,1428,1428,1428,1428,1
|
|
20231116,150600,88117094,1426,1426,1426,1426,0
|
|
20231116,150500,88117094,1426,1426,1426,1426,4
|
|
20231116,150400,88111390,1427,1423,1427,1423,5
|
|
20231116,150300,88104263,1428,1423,1428,1423,215
|
|
20231116,150200,87797504,1423,1422,1423,1421,885
|
|
20231116,150100,86538743,1423,1423,1423,1423,0
|
|
20231116,150000,86538743,1423,1423,1423,1423,0
|
|
20231116,145900,86538743,1423,1423,1423,1423,830
|
|
20231116,145800,85357653,1423,1423,1423,1423,0
|
|
20231116,145700,85357653,1423,1423,1423,1423,36
|
|
20231116,145600,85306425,1420,1420,1420,1420,1
|
|
20231116,145500,85305005,1419,1419,1419,1419,0
|
|
20231116,145400,85305005,1419,1419,1419,1419,2
|
|
20231116,145300,85302167,1423,1419,1423,1419,3166
|
|
20231116,145200,80808729,1419,1419,1419,1419,0
|
|
20231116,145100,80808729,1419,1419,1419,1419,0
|
|
20231116,145000,80808729,1419,1419,1419,1419,0
|
|
20231116,144900,80808729,1419,1419,1419,1419,0
|
|
20231116,144800,80808729,1419,1419,1419,1419,0
|
|
20231116,144700,80808729,1419,1419,1419,1419,0
|
|
20231116,144600,80808729,1419,1415,1419,1415,71
|
|
20231116,144500,80708260,1419,1419,1419,1419,51
|
|
20231116,144400,80635891,1419,1416,1419,1416,1169
|
|
20231116,144300,78977085,1415,1412,1415,1412,436
|
|
20231116,144200,78360751,1415,1415,1415,1415,0
|
|
20231116,144100,78360751,1415,1415,1415,1415,549
|
|
20231116,144000,77583916,1415,1412,1415,1412,80
|
|
20231116,143900,77470953,1412,1412,1412,1412,10
|
|
20231116,143800,77456833,1415,1415,1415,1415,0
|
|
20231116,143700,77456833,1415,1412,1415,1412,2
|
|
20231116,143600,77454006,1415,1415,1415,1415,1
|
|
20231116,143500,77452591,1412,1412,1412,1412,748
|
|
20231116,143400,76396415,1408,1408,1408,1408,0
|
|
20231116,143300,76396415,1408,1408,1408,1408,0
|
|
20231116,143200,76396415,1408,1410,1410,1408,500
|
|
20231116,143100,75691809,1410,1410,1410,1410,0
|
|
20231116,143000,75691809,1410,1410,1410,1410,77
|
|
20231116,142900,75583239,1410,1410,1410,1410,0
|
|
20231116,142800,75583239,1410,1410,1410,1410,71
|
|
20231116,142700,75483129,1412,1412,1412,1412,0
|
|
20231116,142600,75483129,1412,1412,1412,1412,0
|
|
20231116,142500,75483129,1412,1412,1412,1412,0
|
|
20231116,142400,75483129,1412,1412,1412,1412,1
|
|
20231116,142300,75481717,1408,1408,1408,1408,0
|
|
20231116,142200,75481717,1408,1408,1408,1408,0
|
|
20231116,142100,75481717,1408,1408,1408,1408,77
|
|
20231116,142000,75373301,1408,1408,1408,1408,1
|
|
20231116,141900,75371893,1412,1412,1412,1412,0
|
|
20231116,141800,75371893,1412,1412,1412,1412,0
|
|
20231116,141700,75371893,1412,1412,1412,1412,0
|
|
20231116,141600,75371893,1412,1412,1412,1412,0
|
|
20231116,141500,75371893,1412,1412,1412,1412,0
|
|
20231116,141400,75371893,1412,1412,1412,1412,0
|
|
20231116,141300,75371893,1412,1412,1412,1412,1
|
|
20231116,141200,75370481,1407,1407,1407,1407,0
|
|
20231116,141100,75370481,1407,1407,1407,1407,687
|
|
20231116,141000,74403872,1407,1407,1407,1407,232
|
|
20231116,140900,74077448,1413,1413,1413,1413,0
|
|
20231116,140800,74077448,1413,1413,1413,1413,0
|
|
20231116,140700,74077448,1413,1413,1413,1413,1
|
|
20231116,140600,74076035,1407,1407,1407,1407,0
|
|
20231116,140500,74076035,1407,1407,1407,1407,15
|
|
20231116,140400,74054930,1414,1414,1414,1414,0
|
|
20231116,140300,74054930,1414,1407,1414,1407,327
|
|
20231116,140200,73593091,1414,1414,1414,1414,0
|
|
20231116,140100,73593091,1414,1414,1414,1414,0
|
|
20231116,140000,73593091,1414,1414,1414,1414,1
|
|
20231116,135900,73591677,1415,1415,1415,1415,0
|
|
20231116,135800,73591677,1415,1415,1415,1415,0
|
|
20231116,135700,73591677,1415,1415,1415,1415,0
|
|
20231116,135600,73591677,1415,1415,1415,1415,0
|
|
20231116,135500,73591677,1415,1415,1415,1415,0
|
|
20231116,135400,73591677,1415,1415,1415,1415,1
|
|
20231116,135300,73590262,1407,1407,1407,1407,6
|
|
20231116,135200,73581820,1415,1415,1415,1415,0
|
|
20231116,135100,73581820,1415,1415,1415,1415,20
|
|
20231116,135000,73553520,1415,1407,1415,1407,73
|
|
20231116,134900,73450801,1407,1407,1407,1407,962
|
|
20231116,134800,72097267,1415,1415,1415,1415,0
|
|
20231116,134700,72097267,1415,1415,1415,1415,0
|
|
20231116,134600,72097267,1415,1415,1415,1415,0
|
|
20231116,134500,72097267,1415,1415,1415,1415,0
|
|
20231116,134400,72097267,1415,1415,1415,1415,100
|
|
20231116,134300,71955767,1415,1411,1415,1407,78
|
|
20231116,134200,71845808,1415,1415,1415,1415,0
|
|
20231116,134100,71845808,1415,1415,1415,1415,1
|
|
20231116,134000,71844393,1415,1415,1415,1415,0
|
|
20231116,133900,71844393,1415,1415,1415,1415,0
|
|
20231116,133800,71844393,1415,1415,1415,1415,0
|
|
20231116,133700,71844393,1415,1415,1415,1415,0
|
|
20231116,133600,71844393,1415,1415,1415,1415,0
|
|
20231116,133500,71844393,1415,1415,1415,1415,1
|
|
20231116,133400,71842978,1411,1411,1411,1411,1
|
|
20231116,133300,71841567,1415,1411,1415,1411,78
|
|
20231116,133200,71731505,1415,1415,1415,1415,0
|
|
20231116,133100,71731505,1415,1415,1415,1415,1
|
|
20231116,133000,71730090,1415,1415,1415,1415,0
|
|
20231116,132900,71730090,1415,1415,1415,1415,0
|
|
20231116,132800,71730090,1415,1415,1415,1415,0
|
|
20231116,132700,71730090,1415,1415,1415,1415,177
|
|
20231116,132600,71479635,1415,1415,1415,1415,1
|
|
20231116,132500,71478220,1411,1411,1411,1411,0
|
|
20231116,132400,71478220,1411,1413,1415,1411,16
|
|
20231116,132300,71455611,1413,1411,1413,1411,20
|
|
20231116,132200,71427389,1412,1412,1412,1412,0
|
|
20231116,132100,71427389,1412,1412,1412,1412,0
|
|
20231116,132000,71427389,1412,1412,1412,1412,60
|
|
20231116,131900,71342669,1412,1412,1412,1412,335
|
|
20231116,131800,70869649,1411,1411,1411,1411,0
|
|
20231116,131700,70869649,1411,1411,1411,1411,0
|
|
20231116,131600,70869649,1411,1411,1411,1411,0
|
|
20231116,131500,70869649,1411,1411,1411,1411,0
|
|
20231116,131400,70869649,1411,1411,1411,1411,10
|
|
20231116,131300,70855539,1411,1411,1411,1411,0
|
|
20231116,131200,70855539,1411,1411,1411,1411,117
|
|
20231116,131100,70690452,1411,1411,1411,1411,0
|
|
20231116,131000,70690452,1411,1411,1411,1411,0
|
|
20231116,130900,70690452,1411,1411,1411,1411,0
|
|
20231116,130800,70690452,1411,1411,1411,1411,0
|
|
20231116,130700,70690452,1411,1402,1411,1402,7079
|
|
20231116,130600,60765685,1402,1412,1412,1402,423
|
|
20231116,130500,60172629,1410,1410,1410,1410,58
|
|
20231116,130400,60090849,1405,1405,1405,1405,0
|
|
20231116,130300,60090849,1405,1404,1405,1400,5757
|
|
20231116,130200,52002628,1405,1405,1405,1405,265
|
|
20231116,130100,51630303,1412,1412,1412,1412,0
|
|
20231116,130000,51630303,1412,1412,1412,1412,0
|
|
20231116,125900,51630303,1412,1412,1412,1412,0
|
|
20231116,125800,51630303,1412,1412,1412,1412,0
|
|
20231116,125700,51630303,1412,1412,1412,1412,0
|
|
20231116,125600,51630303,1412,1411,1412,1411,3
|
|
20231116,125500,51626069,1411,1411,1411,1411,0
|
|
20231116,125400,51626069,1411,1411,1411,1411,1
|
|
20231116,125300,51624658,1412,1412,1412,1412,0
|
|
20231116,125200,51624658,1412,1412,1412,1412,0
|
|
20231116,125100,51624658,1412,1405,1412,1405,82
|
|
20231116,125000,51509441,1405,1405,1405,1405,500
|
|
20231116,124900,50806941,1412,1412,1412,1412,0
|
|
20231116,124800,50806941,1412,1412,1412,1412,0
|
|
20231116,124700,50806941,1412,1412,1412,1412,0
|
|
20231116,124600,50806941,1412,1412,1412,1412,0
|
|
20231116,124500,50806941,1412,1412,1412,1412,1
|
|
20231116,124400,50805529,1412,1401,1412,1401,10
|
|
20231116,124300,50791498,1409,1402,1409,1402,3000
|
|
20231116,124200,46583979,1399,1399,1399,1399,0
|
|
20231116,124100,46583979,1399,1399,1399,1399,79
|
|
20231116,124000,46473458,1399,1399,1399,1399,100
|
|
20231116,123900,46333558,1402,1402,1402,1402,0
|
|
20231116,123800,46333558,1402,1402,1402,1402,2
|
|
20231116,123700,46330754,1402,1402,1402,1402,3
|
|
20231116,123600,46326548,1399,1399,1399,1399,0
|
|
20231116,123500,46326548,1399,1399,1399,1399,0
|
|
20231116,123400,46326548,1399,1399,1399,1399,0
|
|
20231116,123300,46326548,1399,1399,1399,1399,0
|
|
20231116,123200,46326548,1399,1400,1400,1399,1080
|
|
20231116,123100,44814785,1399,1399,1399,1399,725
|
|
20231116,123000,43800510,1402,1402,1402,1402,0
|
|
20231116,122900,43800510,1402,1402,1402,1402,0
|
|
20231116,122800,43800510,1402,1402,1402,1402,0
|
|
20231116,122700,43800510,1402,1402,1402,1402,0
|
|
20231116,122600,43800510,1402,1402,1402,1402,0
|
|
20231116,122500,43800510,1402,1401,1402,1401,3550
|
|
20231116,122400,38824909,1399,1401,1401,1399,2
|
|
20231116,122300,38822109,1399,1399,1399,1399,68
|
|
20231116,122200,38726977,1400,1400,1400,1400,491
|
|
20231116,122100,38039577,1401,1401,1401,1400,12
|
|
20231116,122000,38022775,1401,1401,1401,1401,500
|
|
20231116,121900,37322275,1402,1402,1402,1402,0
|
|
20231116,121800,37322275,1402,1403,1403,1402,161
|
|
20231116,121700,37096393,1402,1402,1402,1402,0
|
|
20231116,121600,37096393,1402,1402,1402,1402,0
|
|
20231116,121500,37096393,1402,1402,1402,1402,0
|
|
20231116,121400,37096393,1402,1406,1406,1402,5
|
|
20231116,121300,37089379,1403,1403,1403,1403,0
|
|
20231116,121200,37089379,1403,1403,1403,1403,172
|
|
20231116,121100,36848063,1403,1403,1403,1403,1
|
|
20231116,121000,36846660,1403,1403,1403,1403,75
|
|
20231116,120900,36741435,1403,1403,1403,1403,0
|
|
20231116,120800,36741435,1403,1403,1403,1403,500
|
|
20231116,120700,36039935,1406,1406,1406,1406,0
|
|
20231116,120600,36039935,1406,1406,1406,1406,0
|
|
20231116,120500,36039935,1406,1405,1406,1405,464
|
|
20231116,120400,35387987,1399,1399,1399,1399,0
|
|
20231116,120300,35387987,1399,1399,1399,1399,78
|
|
20231116,120200,35278865,1405,1405,1405,1405,0
|
|
20231116,120100,35278865,1405,1405,1405,1405,0
|
|
20231116,120000,35278865,1405,1405,1405,1405,0
|
|
20231116,115900,35278865,1405,1405,1405,1405,0
|
|
20231116,115800,35278865,1405,1405,1405,1405,0
|
|
20231116,115700,35278865,1405,1405,1405,1405,0
|
|
20231116,115600,35278865,1405,1405,1405,1405,0
|
|
20231116,115500,35278865,1405,1405,1405,1405,0
|
|
20231116,115400,35278865,1405,1405,1405,1405,2
|
|
20231116,115300,35276055,1405,1405,1405,1405,1
|
|
20231116,115200,35274650,1399,1399,1399,1399,85
|
|
20231116,115100,35155735,1399,1401,1401,1399,111
|
|
20231116,115000,35000424,1405,1405,1405,1405,0
|
|
20231116,114900,35000424,1405,1405,1405,1405,0
|
|
20231116,114800,35000424,1405,1405,1405,1405,0
|
|
20231116,114700,35000424,1405,1405,1405,1405,0
|
|
20231116,114600,35000424,1405,1405,1405,1405,1
|
|
20231116,114500,34999019,1401,1401,1401,1401,0
|
|
20231116,114400,34999019,1401,1401,1401,1401,0
|
|
20231116,114300,34999019,1401,1401,1401,1401,0
|
|
20231116,114200,34999019,1401,1401,1401,1401,0
|
|
20231116,114100,34999019,1401,1401,1401,1401,0
|
|
20231116,114000,34999019,1401,1401,1401,1401,76
|
|
20231116,113900,34892543,1405,1405,1405,1405,0
|
|
20231116,113800,34892543,1405,1405,1405,1405,0
|
|
20231116,113700,34892543,1405,1405,1405,1405,4000
|
|
20231116,113600,29272543,1405,1405,1405,1405,58
|
|
20231116,113500,29191053,1405,1405,1405,1405,0
|
|
20231116,113400,29191053,1405,1405,1405,1405,1
|
|
20231116,113300,29189648,1398,1402,1402,1398,77
|
|
20231116,113200,29081875,1405,1405,1405,1405,0
|
|
20231116,113100,29081875,1405,1405,1405,1405,1
|
|
20231116,113000,29080470,1405,1405,1405,1405,663
|
|
20231116,112900,28148955,1405,1402,1405,1402,2453
|
|
20231116,112800,24702586,1405,1405,1405,1405,7
|
|
20231116,112700,24692751,1406,1406,1406,1406,0
|
|
20231116,112600,24692751,1406,1406,1406,1406,0
|
|
20231116,112500,24692751,1406,1406,1406,1406,1
|
|
20231116,112400,24691345,1398,1398,1398,1398,0
|
|
20231116,112300,24691345,1398,1398,1398,1398,320
|
|
20231116,112200,24243985,1406,1406,1406,1406,0
|
|
20231116,112100,24243985,1406,1406,1406,1406,0
|
|
20231116,112000,24243985,1406,1406,1406,1406,0
|
|
20231116,111900,24243985,1406,1406,1406,1406,0
|
|
20231116,111800,24243985,1406,1406,1406,1406,0
|
|
20231116,111700,24243985,1406,1406,1406,1406,0
|
|
20231116,111600,24243985,1406,1406,1406,1406,0
|
|
20231116,111500,24243985,1406,1406,1406,1406,0
|
|
20231116,111400,24243985,1406,1406,1406,1406,1
|
|
20231116,111300,24242579,1397,1397,1397,1397,0
|
|
20231116,111200,24242579,1397,1397,1397,1397,0
|
|
20231116,111100,24242579,1397,1397,1397,1397,78
|
|
20231116,111000,24133613,1397,1407,1407,1397,112
|
|
20231116,110900,23977139,1398,1407,1407,1398,1439
|
|
20231116,110800,21965288,1400,1401,1401,1400,950
|
|
20231116,110700,20635222,1407,1407,1407,1407,0
|
|
20231116,110600,20635222,1407,1407,1407,1407,0
|
|
20231116,110500,20635222,1407,1407,1407,1407,1
|
|
20231116,110400,20633815,1401,1401,1401,1401,0
|
|
20231116,110300,20633815,1401,1401,1401,1401,75
|
|
20231116,110200,20528740,1407,1407,1407,1407,0
|
|
20231116,110100,20528740,1407,1407,1407,1407,0
|
|
20231116,110000,20528740,1407,1407,1407,1407,0
|
|
20231116,105900,20528740,1407,1407,1407,1407,46
|
|
20231116,105800,20464018,1407,1407,1407,1407,1
|
|
20231116,105700,20462611,1401,1401,1401,1401,0
|
|
20231116,105600,20462611,1401,1405,1405,1401,703
|
|
20231116,105500,19477104,1407,1407,1407,1407,0
|
|
20231116,105400,19477104,1407,1405,1407,1405,52
|
|
20231116,105300,19403944,1409,1406,1409,1405,64
|
|
20231116,105200,19314009,1408,1408,1408,1408,0
|
|
20231116,105100,19314009,1408,1408,1408,1408,0
|
|
20231116,105000,19314009,1408,1408,1408,1408,52
|
|
20231116,104900,19240793,1409,1409,1409,1409,0
|
|
20231116,104800,19240793,1409,1409,1409,1409,0
|
|
20231116,104700,19240793,1409,1405,1409,1405,2
|
|
20231116,104600,19237979,1410,1410,1410,1410,0
|
|
20231116,104500,19237979,1410,1410,1410,1410,1
|
|
20231116,104400,19236569,1400,1404,1410,1400,697
|
|
20231116,104300,18257991,1404,1402,1404,1397,110
|
|
20231116,104200,18103875,1411,1411,1411,1411,1
|
|
20231116,104100,18102464,1411,1411,1411,1411,0
|
|
20231116,104000,18102464,1411,1411,1411,1411,0
|
|
20231116,103900,18102464,1411,1411,1411,1411,15
|
|
20231116,103800,18081299,1401,1401,1401,1401,1
|
|
20231116,103700,18079898,1414,1414,1414,1414,0
|
|
20231116,103600,18079898,1414,1410,1414,1410,703
|
|
20231116,103500,17087843,1410,1396,1410,1396,501
|
|
20231116,103400,16388433,1396,1396,1396,1396,2
|
|
20231116,103300,16385641,1410,1397,1410,1397,71
|
|
20231116,103200,16286441,1409,1409,1409,1409,0
|
|
20231116,103100,16286441,1409,1398,1409,1398,5
|
|
20231116,103000,16279440,1396,1412,1412,1396,113
|
|
20231116,102900,16120959,1412,1405,1413,1405,8
|
|
20231116,102800,16109689,1405,1414,1414,1405,78
|
|
20231116,102700,16000090,1405,1413,1414,1405,49
|
|
20231116,102600,15930885,1413,1405,1413,1405,5
|
|
20231116,102500,15923852,1405,1405,1405,1405,0
|
|
20231116,102400,15923852,1405,1413,1413,1405,21
|
|
20231116,102300,15894339,1405,1405,1405,1405,53
|
|
20231116,102200,15819874,1413,1413,1413,1413,1
|
|
20231116,102100,15818461,1405,1405,1405,1405,4
|
|
20231116,102000,15812841,1414,1414,1414,1414,1
|
|
20231116,101900,15811427,1406,1409,1409,1405,382
|
|
20231116,101800,15274333,1409,1409,1409,1409,4
|
|
20231116,101700,15268697,1415,1415,1415,1415,1
|
|
20231116,101600,15267282,1409,1415,1415,1409,5
|
|
20231116,101500,15260231,1412,1409,1412,1409,5
|
|
20231116,101400,15253183,1417,1418,1420,1417,8
|
|
20231116,101300,15241842,1409,1409,1409,1409,204
|
|
20231116,101200,14954406,1418,1409,1418,1409,78
|
|
20231116,101100,14844495,1419,1419,1419,1419,10
|
|
20231116,101000,14830305,1419,1409,1419,1409,5
|
|
20231116,100900,14823250,1420,1419,1420,1419,142
|
|
20231116,100800,14621751,1406,1406,1406,1406,4
|
|
20231116,100700,14616127,1420,1406,1420,1406,2558
|
|
20231116,100600,11019565,1420,1420,1420,1420,0
|
|
20231116,100500,11019565,1420,1401,1420,1401,1992
|
|
20231116,100400,8213329,1401,1387,1401,1387,329
|
|
20231116,100300,7754739,1384,1390,1401,1384,2530
|
|
20231116,100200,4249180,1400,1401,1401,1387,202
|
|
20231116,100100,3966369,1386,1407,1407,1377,989
|
|
20231116,100000,2595391,1410,1419,1419,1410,1834
|