646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,194300,111493034,1409,1409,1409,1409,478
|
|
20241119,194200,111493034,1409,1409,1409,1409,0
|
|
20241119,194100,111493034,1409,1409,1409,1409,0
|
|
20241119,194000,111493034,1409,1409,1409,1409,0
|
|
20241119,193900,111493034,1409,1409,1409,1409,0
|
|
20241119,193800,111493034,1409,1409,1409,1409,0
|
|
20241119,193700,111493034,1409,1409,1409,1409,0
|
|
20241119,193600,111493034,1409,1409,1409,1409,0
|
|
20241119,193500,111493034,1409,1409,1409,1409,0
|
|
20241119,193400,111493034,1409,1409,1409,1409,0
|
|
20241119,193300,111493034,1409,1409,1409,1409,0
|
|
20241119,193200,111493034,1409,1409,1409,1409,0
|
|
20241119,193100,111493034,1409,1409,1409,1409,0
|
|
20241119,193000,111493034,1409,1409,1409,1409,0
|
|
20241119,192900,111493034,1409,1409,1409,1409,0
|
|
20241119,192800,111493034,1409,1409,1409,1409,0
|
|
20241119,192700,111493034,1409,1409,1409,1409,0
|
|
20241119,192600,111493034,1409,1409,1409,1409,0
|
|
20241119,192500,111493034,1409,1409,1409,1409,0
|
|
20241119,192400,111493034,1409,1409,1409,1409,0
|
|
20241119,192300,111493034,1409,1409,1409,1409,0
|
|
20241119,192200,111493034,1409,1409,1409,1409,0
|
|
20241119,192100,111493034,1409,1409,1409,1409,0
|
|
20241119,192000,111493034,1409,1409,1409,1409,0
|
|
20241119,191900,111493034,1409,1409,1409,1409,0
|
|
20241119,191800,111493034,1409,1409,1409,1409,0
|
|
20241119,191700,111493034,1409,1409,1409,1409,0
|
|
20241119,191600,111493034,1409,1409,1409,1409,0
|
|
20241119,191500,111493034,1409,1409,1409,1409,0
|
|
20241119,191400,111493034,1409,1409,1409,1409,0
|
|
20241119,191300,111493034,1409,1409,1409,1409,478
|
|
20241119,191200,111493034,1409,1409,1409,1409,0
|
|
20241119,191100,111493034,1409,1409,1409,1409,0
|
|
20241119,191000,111493034,1409,1409,1409,1409,0
|
|
20241119,190900,111493034,1409,1409,1409,1409,0
|
|
20241119,190800,111493034,1409,1409,1409,1409,0
|
|
20241119,190700,111493034,1409,1409,1409,1409,0
|
|
20241119,190600,111493034,1409,1409,1409,1409,0
|
|
20241119,190500,111493034,1409,1409,1409,1409,0
|
|
20241119,190400,111493034,1409,1409,1409,1409,0
|
|
20241119,190300,111493034,1409,1409,1409,1409,0
|
|
20241119,190200,111493034,1409,1409,1409,1409,0
|
|
20241119,190100,111493034,1409,1409,1409,1409,0
|
|
20241119,190000,111493034,1409,1409,1409,1409,0
|
|
20241119,185900,111493034,1409,1409,1409,1409,0
|
|
20241119,185800,111493034,1409,1409,1409,1409,0
|
|
20241119,185700,111493034,1409,1409,1409,1409,0
|
|
20241119,185600,111493034,1409,1409,1409,1409,0
|
|
20241119,185500,111493034,1409,1409,1409,1409,0
|
|
20241119,185400,111493034,1409,1409,1409,1409,0
|
|
20241119,185300,111493034,1409,1409,1409,1409,0
|
|
20241119,185200,111493034,1409,1409,1409,1409,0
|
|
20241119,185100,111493034,1409,1409,1409,1409,0
|
|
20241119,185000,111493034,1409,1409,1409,1409,0
|
|
20241119,184900,111493034,1409,1409,1409,1409,0
|
|
20241119,184800,111493034,1409,1409,1409,1409,0
|
|
20241119,184700,111493034,1409,1409,1409,1409,0
|
|
20241119,184600,111493034,1409,1409,1409,1409,0
|
|
20241119,184500,111493034,1409,1409,1409,1409,0
|
|
20241119,184400,111493034,1409,1409,1409,1409,0
|
|
20241119,184300,111493034,1409,1409,1409,1409,478
|
|
20241119,184200,111493034,1409,1409,1409,1409,0
|
|
20241119,184100,111493034,1409,1409,1409,1409,0
|
|
20241119,184000,111493034,1409,1409,1409,1409,0
|
|
20241119,183900,111493034,1409,1409,1409,1409,0
|
|
20241119,183800,111493034,1409,1409,1409,1409,0
|
|
20241119,183700,111493034,1409,1409,1409,1409,0
|
|
20241119,183600,111493034,1409,1409,1409,1409,0
|
|
20241119,183500,111493034,1409,1409,1409,1409,0
|
|
20241119,183400,111493034,1409,1409,1409,1409,0
|
|
20241119,183300,111493034,1409,1409,1409,1409,0
|
|
20241119,183200,111493034,1409,1409,1409,1409,0
|
|
20241119,183100,111493034,1409,1409,1409,1409,0
|
|
20241119,183000,111493034,1409,1409,1409,1409,0
|
|
20241119,182900,111493034,1409,1409,1409,1409,0
|
|
20241119,182800,111493034,1409,1409,1409,1409,0
|
|
20241119,182700,111493034,1409,1409,1409,1409,0
|
|
20241119,182600,111493034,1409,1409,1409,1409,0
|
|
20241119,182500,111493034,1409,1409,1409,1409,0
|
|
20241119,182400,111493034,1409,1409,1409,1409,0
|
|
20241119,182300,111493034,1409,1409,1409,1409,0
|
|
20241119,182200,111493034,1409,1409,1409,1409,0
|
|
20241119,182100,111493034,1409,1409,1409,1409,0
|
|
20241119,182000,111493034,1409,1409,1409,1409,0
|
|
20241119,181900,111493034,1409,1409,1409,1409,0
|
|
20241119,181800,111493034,1409,1409,1409,1409,0
|
|
20241119,181700,111493034,1409,1409,1409,1409,0
|
|
20241119,181600,111493034,1409,1409,1409,1409,0
|
|
20241119,181500,111493034,1409,1409,1409,1409,0
|
|
20241119,181400,111493034,1409,1409,1409,1409,0
|
|
20241119,181300,111493034,1409,1409,1409,1409,478
|
|
20241119,181200,111493034,1409,1409,1409,1409,0
|
|
20241119,181100,111493034,1409,1409,1409,1409,0
|
|
20241119,181000,111493034,1409,1409,1409,1409,0
|
|
20241119,180900,111493034,1409,1409,1409,1409,0
|
|
20241119,180800,111493034,1409,1409,1409,1409,0
|
|
20241119,180700,111493034,1409,1409,1409,1409,0
|
|
20241119,180600,111493034,1409,1409,1409,1409,0
|
|
20241119,180500,111493034,1409,1409,1409,1409,0
|
|
20241119,180400,111493034,1409,1409,1409,1409,0
|
|
20241119,180300,111493034,1409,1409,1409,1409,0
|
|
20241119,180200,111493034,1409,1409,1409,1409,0
|
|
20241119,180100,111493034,1409,1409,1409,1409,0
|
|
20241119,180000,111493034,1409,1409,1409,1409,0
|
|
20241119,175900,111493034,1409,1409,1409,1409,0
|
|
20241119,175800,111493034,1409,1409,1409,1409,0
|
|
20241119,175700,111493034,1409,1409,1409,1409,0
|
|
20241119,175600,111493034,1409,1409,1409,1409,0
|
|
20241119,175500,111493034,1409,1409,1409,1409,0
|
|
20241119,175400,111493034,1409,1409,1409,1409,0
|
|
20241119,175300,111493034,1409,1409,1409,1409,0
|
|
20241119,175200,111493034,1409,1409,1409,1409,0
|
|
20241119,175100,111493034,1409,1409,1409,1409,0
|
|
20241119,175000,111493034,1409,1409,1409,1409,0
|
|
20241119,174900,111493034,1409,1409,1409,1409,0
|
|
20241119,174800,111493034,1409,1409,1409,1409,0
|
|
20241119,174700,111493034,1409,1409,1409,1409,0
|
|
20241119,174600,111493034,1409,1409,1409,1409,0
|
|
20241119,174500,111493034,1409,1409,1409,1409,0
|
|
20241119,174400,111493034,1409,1409,1409,1409,0
|
|
20241119,174300,111493034,1409,1409,1409,1409,478
|
|
20241119,174200,111493034,1409,1409,1409,1409,0
|
|
20241119,174100,111493034,1409,1409,1409,1409,0
|
|
20241119,174000,111493034,1409,1409,1409,1409,0
|
|
20241119,173900,111493034,1409,1409,1409,1409,0
|
|
20241119,173800,111493034,1409,1409,1409,1409,0
|
|
20241119,173700,111493034,1409,1409,1409,1409,0
|
|
20241119,173600,111493034,1409,1409,1409,1409,0
|
|
20241119,173500,111493034,1409,1409,1409,1409,0
|
|
20241119,173400,111493034,1409,1409,1409,1409,0
|
|
20241119,173300,111493034,1409,1409,1409,1409,0
|
|
20241119,173200,111493034,1409,1409,1409,1409,0
|
|
20241119,173100,111493034,1409,1409,1409,1409,0
|
|
20241119,173000,111493034,1409,1409,1409,1409,0
|
|
20241119,172900,111493034,1409,1409,1409,1409,0
|
|
20241119,172800,111493034,1409,1409,1409,1409,0
|
|
20241119,172700,111493034,1409,1409,1409,1409,0
|
|
20241119,172600,111493034,1409,1409,1409,1409,0
|
|
20241119,172500,111493034,1409,1409,1409,1409,0
|
|
20241119,172400,111493034,1409,1409,1409,1409,0
|
|
20241119,172300,111493034,1409,1409,1409,1409,0
|
|
20241119,172200,111493034,1409,1409,1409,1409,0
|
|
20241119,172100,111493034,1409,1409,1409,1409,0
|
|
20241119,172000,111493034,1409,1409,1409,1409,0
|
|
20241119,171900,111493034,1409,1409,1409,1409,0
|
|
20241119,171800,111493034,1409,1409,1409,1409,0
|
|
20241119,171700,111493034,1409,1409,1409,1409,0
|
|
20241119,171600,111493034,1409,1409,1409,1409,0
|
|
20241119,171500,111493034,1409,1409,1409,1409,0
|
|
20241119,171400,111493034,1409,1409,1409,1409,0
|
|
20241119,171300,111493034,1409,1409,1409,1409,478
|
|
20241119,171200,111493034,1409,1409,1409,1409,0
|
|
20241119,171100,111493034,1409,1409,1409,1409,0
|
|
20241119,171000,111493034,1409,1409,1409,1409,0
|
|
20241119,170900,111493034,1409,1409,1409,1409,0
|
|
20241119,170800,111493034,1409,1409,1409,1409,0
|
|
20241119,170700,111493034,1409,1409,1409,1409,0
|
|
20241119,170600,111493034,1409,1409,1409,1409,0
|
|
20241119,170500,111493034,1409,1409,1409,1409,0
|
|
20241119,170400,111493034,1409,1409,1409,1409,0
|
|
20241119,170300,111493034,1409,1409,1409,1409,0
|
|
20241119,170200,111493034,1409,1409,1409,1409,0
|
|
20241119,170100,111493034,1409,1409,1409,1409,0
|
|
20241119,170000,111493034,1409,1409,1409,1409,0
|
|
20241119,165900,111493034,1409,1409,1409,1409,0
|
|
20241119,165800,111493034,1409,1409,1409,1409,0
|
|
20241119,165700,111493034,1409,1409,1409,1409,0
|
|
20241119,165600,111493034,1409,1409,1409,1409,0
|
|
20241119,165500,111493034,1409,1409,1409,1409,0
|
|
20241119,165400,111493034,1409,1409,1409,1409,0
|
|
20241119,165300,111493034,1409,1409,1409,1409,0
|
|
20241119,165200,111493034,1409,1409,1409,1409,0
|
|
20241119,165100,111493034,1409,1409,1409,1409,0
|
|
20241119,165000,111493034,1409,1409,1409,1409,0
|
|
20241119,164900,111493034,1409,1409,1409,1409,0
|
|
20241119,164800,111493034,1409,1409,1409,1409,0
|
|
20241119,164700,111493034,1409,1409,1409,1409,0
|
|
20241119,164600,111493034,1409,1409,1409,1409,0
|
|
20241119,164500,111493034,1409,1409,1409,1409,0
|
|
20241119,164400,111493034,1409,1409,1409,1409,0
|
|
20241119,164300,111493034,1409,1409,1409,1409,478
|
|
20241119,164200,111493034,1409,1409,1409,1409,0
|
|
20241119,164100,111493034,1409,1409,1409,1409,0
|
|
20241119,164000,111493034,1409,1409,1409,1409,0
|
|
20241119,163900,111493034,1409,1409,1409,1409,0
|
|
20241119,163800,111493034,1409,1409,1409,1409,0
|
|
20241119,163700,111493034,1409,1409,1409,1409,0
|
|
20241119,163600,111493034,1409,1409,1409,1409,0
|
|
20241119,163500,111493034,1409,1409,1409,1409,0
|
|
20241119,163400,111493034,1409,1409,1409,1409,0
|
|
20241119,163300,111493034,1409,1409,1409,1409,0
|
|
20241119,163200,111493034,1409,1409,1409,1409,0
|
|
20241119,163100,111493034,1409,1409,1409,1409,0
|
|
20241119,163000,111493034,1409,1409,1409,1409,0
|
|
20241119,162900,111493034,1409,1409,1409,1409,0
|
|
20241119,162800,111493034,1409,1409,1409,1409,0
|
|
20241119,162700,111493034,1409,1409,1409,1409,0
|
|
20241119,162600,111493034,1409,1409,1409,1409,0
|
|
20241119,162500,111493034,1409,1409,1409,1409,0
|
|
20241119,162400,111493034,1409,1409,1409,1409,0
|
|
20241119,162300,111493034,1409,1409,1409,1409,0
|
|
20241119,162200,111493034,1409,1409,1409,1409,0
|
|
20241119,162100,111493034,1409,1409,1409,1409,0
|
|
20241119,162000,111493034,1409,1409,1409,1409,0
|
|
20241119,161900,111493034,1409,1409,1409,1409,0
|
|
20241119,161800,111493034,1409,1409,1409,1409,0
|
|
20241119,161700,111493034,1409,1409,1409,1409,0
|
|
20241119,161600,111493034,1409,1409,1409,1409,0
|
|
20241119,161500,111493034,1409,1409,1409,1409,0
|
|
20241119,161400,111493034,1409,1409,1409,1409,0
|
|
20241119,161300,111493034,1409,1409,1409,1409,478
|
|
20241119,161200,111493034,1409,1409,1409,1409,0
|
|
20241119,161100,111493034,1409,1409,1409,1409,0
|
|
20241119,161000,111493034,1409,1409,1409,1409,0
|
|
20241119,160900,111493034,1409,1409,1409,1409,0
|
|
20241119,160800,111493034,1409,1409,1409,1409,0
|
|
20241119,160700,111493034,1409,1409,1409,1409,0
|
|
20241119,160600,111493034,1409,1409,1409,1409,0
|
|
20241119,160500,111493034,1409,1409,1409,1409,0
|
|
20241119,160400,111493034,1409,1409,1409,1409,0
|
|
20241119,160300,111493034,1409,1409,1409,1409,0
|
|
20241119,160200,111493034,1409,1409,1409,1409,0
|
|
20241119,160100,111493034,1409,1409,1409,1409,0
|
|
20241119,160000,111493034,1409,1409,1409,1409,0
|
|
20241119,155900,111493034,1409,1409,1409,1409,0
|
|
20241119,155800,111493034,1409,1409,1409,1409,0
|
|
20241119,155700,111493034,1409,1409,1409,1409,0
|
|
20241119,155600,111493034,1409,1409,1409,1409,0
|
|
20241119,155500,111493034,1409,1409,1409,1409,0
|
|
20241119,155400,111493034,1409,1409,1409,1409,0
|
|
20241119,155300,111493034,1409,1409,1409,1409,0
|
|
20241119,155200,111493034,1409,1409,1409,1409,0
|
|
20241119,155100,111493034,1409,1409,1409,1409,0
|
|
20241119,155000,111493034,1409,1409,1409,1409,0
|
|
20241119,154900,111493034,1409,1409,1409,1409,0
|
|
20241119,154800,111493034,1409,1409,1409,1409,0
|
|
20241119,154700,111493034,1409,1409,1409,1409,0
|
|
20241119,154600,111493034,1409,1409,1409,1409,0
|
|
20241119,154500,111493034,1409,1409,1409,1409,0
|
|
20241119,154400,111493034,1409,1409,1409,1409,0
|
|
20241119,154300,111493034,1409,1409,1409,1409,478
|
|
20241119,154200,111493034,1409,1409,1409,1409,0
|
|
20241119,154100,111493034,1409,1409,1409,1409,0
|
|
20241119,154000,111493034,1409,1409,1409,1409,0
|
|
20241119,153900,111493034,1409,1409,1409,1409,0
|
|
20241119,153800,111493034,1409,1409,1409,1409,0
|
|
20241119,153700,111493034,1409,1409,1409,1409,0
|
|
20241119,153600,111493034,1409,1409,1409,1409,0
|
|
20241119,153500,111493034,1409,1409,1409,1409,0
|
|
20241119,153400,111493034,1409,1409,1409,1409,0
|
|
20241119,153300,111493034,1409,1409,1409,1409,0
|
|
20241119,153200,111493034,1409,1409,1409,1409,0
|
|
20241119,153100,111493034,1409,1409,1409,1409,0
|
|
20241119,153000,111493034,1409,1409,1409,1409,478
|
|
20241119,152900,110819532,1412,1412,1412,1412,0
|
|
20241119,152800,110819532,1412,1412,1412,1412,0
|
|
20241119,152700,110819532,1412,1412,1412,1412,0
|
|
20241119,152600,110819532,1412,1412,1412,1412,0
|
|
20241119,152500,110819532,1412,1412,1412,1412,0
|
|
20241119,152400,110819532,1412,1412,1412,1412,0
|
|
20241119,152300,110819532,1412,1412,1412,1412,0
|
|
20241119,152200,110819532,1412,1412,1412,1412,0
|
|
20241119,152100,110819532,1412,1412,1412,1412,0
|
|
20241119,152000,110819532,1412,1412,1412,1412,0
|
|
20241119,151900,110819532,1412,1399,1412,1399,141
|
|
20241119,151800,110622260,1412,1412,1412,1412,1
|
|
20241119,151700,110620848,1399,1400,1400,1399,4
|
|
20241119,151600,110615250,1400,1400,1400,1400,1
|
|
20241119,151500,110613850,1414,1405,1414,1405,1964
|
|
20241119,151400,107845772,1405,1405,1405,1405,3
|
|
20241119,151300,107841557,1398,1398,1398,1398,0
|
|
20241119,151200,107841557,1398,1398,1398,1398,0
|
|
20241119,151100,107841557,1398,1399,1399,1398,3644
|
|
20241119,151000,102745161,1399,1399,1399,1399,0
|
|
20241119,150900,102745161,1399,1405,1405,1399,980
|
|
20241119,150800,101372011,1405,1405,1405,1405,0
|
|
20241119,150700,101372011,1405,1398,1405,1398,24
|
|
20241119,150600,101338305,1405,1403,1405,1403,1276
|
|
20241119,150500,99547805,1403,1400,1403,1400,5
|
|
20241119,150400,99540793,1400,1400,1400,1400,216
|
|
20241119,150300,99238393,1403,1403,1403,1403,0
|
|
20241119,150200,99238393,1403,1403,1403,1403,0
|
|
20241119,150100,99238393,1403,1403,1403,1403,0
|
|
20241119,150000,99238393,1403,1403,1403,1403,0
|
|
20241119,145900,99238393,1403,1403,1403,1403,4
|
|
20241119,145800,99232781,1403,1403,1403,1403,21
|
|
20241119,145700,99203318,1403,1403,1403,1403,0
|
|
20241119,145600,99203318,1403,1403,1403,1403,0
|
|
20241119,145500,99203318,1403,1403,1403,1403,1
|
|
20241119,145400,99201915,1400,1400,1400,1400,0
|
|
20241119,145300,99201915,1400,1403,1403,1400,60
|
|
20241119,145200,99117738,1404,1404,1404,1404,0
|
|
20241119,145100,99117738,1404,1404,1404,1404,0
|
|
20241119,145000,99117738,1404,1404,1404,1404,0
|
|
20241119,144900,99117738,1404,1404,1404,1404,0
|
|
20241119,144800,99117738,1404,1404,1404,1404,9
|
|
20241119,144700,99105102,1404,1404,1404,1404,1
|
|
20241119,144600,99103698,1397,1404,1404,1397,11
|
|
20241119,144500,99088261,1404,1404,1404,1404,213
|
|
20241119,144400,98789209,1397,1398,1398,1397,114
|
|
20241119,144300,98629947,1404,1404,1404,1404,1
|
|
20241119,144200,98628543,1404,1404,1404,1404,0
|
|
20241119,144100,98628543,1404,1404,1404,1404,0
|
|
20241119,144000,98628543,1404,1404,1404,1404,0
|
|
20241119,143900,98628543,1404,1404,1404,1404,1
|
|
20241119,143800,98627139,1398,1398,1398,1398,0
|
|
20241119,143700,98627139,1398,1398,1398,1398,0
|
|
20241119,143600,98627139,1398,1398,1398,1398,0
|
|
20241119,143500,98627139,1398,1398,1398,1398,0
|
|
20241119,143400,98627139,1398,1398,1398,1398,0
|
|
20241119,143300,98627139,1398,1398,1398,1398,442
|
|
20241119,143200,98009223,1404,1404,1404,1404,1
|
|
20241119,143100,98007819,1398,1399,1399,1398,5
|
|
20241119,143000,98000828,1406,1406,1406,1406,0
|
|
20241119,142900,98000828,1406,1406,1406,1406,0
|
|
20241119,142800,98000828,1406,1406,1406,1406,0
|
|
20241119,142700,98000828,1406,1406,1406,1406,0
|
|
20241119,142600,98000828,1406,1406,1406,1406,0
|
|
20241119,142500,98000828,1406,1406,1406,1406,2
|
|
20241119,142400,97998016,1398,1398,1398,1398,0
|
|
20241119,142300,97998016,1398,1398,1398,1398,0
|
|
20241119,142200,97998016,1398,1398,1398,1398,51
|
|
20241119,142100,97926718,1398,1398,1398,1398,10
|
|
20241119,142000,97912738,1407,1407,1407,1407,0
|
|
20241119,141900,97912738,1407,1407,1407,1407,0
|
|
20241119,141800,97912738,1407,1398,1407,1398,103
|
|
20241119,141700,97768267,1398,1398,1398,1398,38
|
|
20241119,141600,97715143,1409,1409,1409,1409,0
|
|
20241119,141500,97715143,1409,1409,1409,1409,0
|
|
20241119,141400,97715143,1409,1409,1409,1409,1
|
|
20241119,141300,97713734,1400,1400,1400,1400,539
|
|
20241119,141200,96959134,1409,1409,1409,1409,0
|
|
20241119,141100,96959134,1409,1409,1409,1409,0
|
|
20241119,141000,96959134,1409,1409,1409,1409,0
|
|
20241119,140900,96959134,1409,1409,1409,1409,1
|
|
20241119,140800,96957725,1409,1409,1409,1409,0
|
|
20241119,140700,96957725,1409,1409,1409,1409,0
|
|
20241119,140600,96957725,1409,1409,1409,1409,0
|
|
20241119,140500,96957725,1409,1409,1409,1409,0
|
|
20241119,140400,96957725,1409,1409,1409,1409,7
|
|
20241119,140300,96947862,1409,1409,1409,1409,0
|
|
20241119,140200,96947862,1409,1409,1409,1409,0
|
|
20241119,140100,96947862,1409,1409,1409,1409,0
|
|
20241119,140000,96947862,1409,1404,1409,1404,507
|
|
20241119,135900,96236024,1400,1400,1400,1400,0
|
|
20241119,135800,96236024,1400,1400,1400,1400,0
|
|
20241119,135700,96236024,1400,1400,1400,1400,425
|
|
20241119,135600,95641024,1404,1404,1404,1404,35
|
|
20241119,135500,95591884,1404,1404,1404,1404,0
|
|
20241119,135400,95591884,1404,1404,1404,1404,0
|
|
20241119,135300,95591884,1404,1404,1404,1404,0
|
|
20241119,135200,95591884,1404,1400,1404,1400,100
|
|
20241119,135100,95451880,1400,1400,1400,1400,0
|
|
20241119,135000,95451880,1400,1399,1400,1399,500
|
|
20241119,134900,94751881,1400,1400,1400,1400,0
|
|
20241119,134800,94751881,1400,1400,1400,1400,21
|
|
20241119,134700,94722481,1400,1400,1400,1400,4
|
|
20241119,134600,94716881,1399,1399,1399,1399,50
|
|
20241119,134500,94646931,1399,1399,1399,1399,0
|
|
20241119,134400,94646931,1399,1399,1399,1399,7
|
|
20241119,134300,94637138,1399,1396,1399,1396,1018
|
|
20241119,134200,93215995,1397,1400,1400,1397,3582
|
|
20241119,134100,88207705,1404,1404,1404,1404,0
|
|
20241119,134000,88207705,1404,1404,1404,1404,0
|
|
20241119,133900,88207705,1404,1404,1404,1404,0
|
|
20241119,133800,88207705,1404,1404,1404,1404,0
|
|
20241119,133700,88207705,1404,1404,1404,1404,0
|
|
20241119,133600,88207705,1404,1404,1404,1404,0
|
|
20241119,133500,88207705,1404,1404,1404,1404,0
|
|
20241119,133400,88207705,1404,1401,1404,1401,1001
|
|
20241119,133300,86805301,1404,1404,1404,1404,0
|
|
20241119,133200,86805301,1404,1404,1404,1404,0
|
|
20241119,133100,86805301,1404,1404,1404,1400,3
|
|
20241119,133000,86801093,1401,1401,1401,1401,5
|
|
20241119,132900,86794088,1404,1404,1404,1404,0
|
|
20241119,132800,86794088,1404,1404,1404,1404,0
|
|
20241119,132700,86794088,1404,1403,1404,1400,2001
|
|
20241119,132600,83989684,1403,1403,1403,1403,0
|
|
20241119,132500,83989684,1403,1403,1403,1403,0
|
|
20241119,132400,83989684,1403,1403,1403,1403,0
|
|
20241119,132300,83989684,1403,1403,1403,1403,0
|
|
20241119,132200,83989684,1403,1403,1403,1403,3
|
|
20241119,132100,83985475,1403,1403,1403,1400,3
|
|
20241119,132000,83981269,1404,1404,1404,1404,1
|
|
20241119,131900,83979865,1404,1404,1404,1404,0
|
|
20241119,131800,83979865,1404,1404,1404,1404,0
|
|
20241119,131700,83979865,1404,1404,1404,1404,0
|
|
20241119,131600,83979865,1404,1404,1404,1404,0
|
|
20241119,131500,83979865,1404,1404,1404,1404,1000
|
|
20241119,131400,82575865,1404,1404,1404,1404,0
|
|
20241119,131300,82575865,1404,1404,1404,1404,0
|
|
20241119,131200,82575865,1404,1404,1404,1404,2
|
|
20241119,131100,82573057,1404,1404,1404,1404,1001
|
|
20241119,131000,81167653,1404,1404,1404,1404,0
|
|
20241119,130900,81167653,1404,1403,1404,1399,834
|
|
20241119,130800,80000520,1403,1403,1403,1403,1
|
|
20241119,130700,79999117,1403,1403,1403,1403,0
|
|
20241119,130600,79999117,1403,1399,1403,1399,5
|
|
20241119,130500,79992118,1404,1404,1404,1404,0
|
|
20241119,130400,79992118,1404,1404,1404,1404,0
|
|
20241119,130300,79992118,1404,1404,1404,1404,0
|
|
20241119,130200,79992118,1404,1404,1404,1404,0
|
|
20241119,130100,79992118,1404,1404,1404,1400,1002
|
|
20241119,130000,78585314,1404,1404,1404,1404,0
|
|
20241119,125900,78585314,1404,1404,1404,1404,0
|
|
20241119,125800,78585314,1404,1404,1404,1404,0
|
|
20241119,125700,78585314,1404,1404,1404,1404,0
|
|
20241119,125600,78585314,1404,1404,1404,1404,0
|
|
20241119,125500,78585314,1404,1404,1404,1404,1
|
|
20241119,125400,78583910,1401,1401,1401,1401,21
|
|
20241119,125300,78554489,1401,1401,1401,1401,3
|
|
20241119,125200,78550286,1401,1401,1401,1401,1
|
|
20241119,125100,78548885,1401,1401,1401,1401,1500
|
|
20241119,125000,76447385,1401,1401,1401,1401,1
|
|
20241119,124900,76445984,1399,1401,1401,1399,22
|
|
20241119,124800,76415202,1399,1399,1399,1399,50
|
|
20241119,124700,76345252,1401,1401,1401,1401,1
|
|
20241119,124600,76343851,1401,1401,1401,1401,0
|
|
20241119,124500,76343851,1401,1401,1401,1401,0
|
|
20241119,124400,76343851,1401,1401,1401,1401,0
|
|
20241119,124300,76343851,1401,1401,1401,1401,0
|
|
20241119,124200,76343851,1401,1401,1401,1401,1
|
|
20241119,124100,76342450,1400,1400,1400,1400,500
|
|
20241119,124000,75642450,1400,1400,1400,1400,100
|
|
20241119,123900,75502450,1400,1400,1400,1400,11
|
|
20241119,123800,75487050,1401,1401,1401,1401,1
|
|
20241119,123700,75485649,1401,1401,1401,1401,0
|
|
20241119,123600,75485649,1401,1401,1401,1401,0
|
|
20241119,123500,75485649,1401,1401,1401,1396,5
|
|
20241119,123400,75478654,1401,1401,1401,1401,0
|
|
20241119,123300,75478654,1401,1401,1401,1401,0
|
|
20241119,123200,75478654,1401,1401,1401,1401,0
|
|
20241119,123100,75478654,1401,1401,1401,1401,1
|
|
20241119,123000,75477253,1400,1400,1400,1400,0
|
|
20241119,122900,75477253,1400,1400,1400,1400,579
|
|
20241119,122800,74666653,1400,1400,1400,1400,0
|
|
20241119,122700,74666653,1400,1400,1400,1400,0
|
|
20241119,122600,74666653,1400,1400,1400,1400,0
|
|
20241119,122500,74666653,1400,1400,1400,1400,0
|
|
20241119,122400,74666653,1400,1400,1400,1400,0
|
|
20241119,122300,74666653,1400,1400,1400,1400,0
|
|
20241119,122200,74666653,1400,1396,1400,1395,856
|
|
20241119,122100,73472469,1400,1400,1400,1400,0
|
|
20241119,122000,73472469,1400,1400,1400,1400,0
|
|
20241119,121900,73472469,1400,1400,1400,1400,0
|
|
20241119,121800,73472469,1400,1400,1400,1400,0
|
|
20241119,121700,73472469,1400,1396,1400,1396,39
|
|
20241119,121600,73418021,1400,1400,1400,1400,1
|
|
20241119,121500,73416621,1395,1395,1395,1395,93
|
|
20241119,121400,73286886,1395,1396,1396,1395,3
|
|
20241119,121300,73282699,1400,1400,1400,1400,100
|
|
20241119,121200,73142699,1400,1400,1400,1400,7
|
|
20241119,121100,73132899,1401,1401,1401,1401,1
|
|
20241119,121000,73131498,1400,1397,1400,1395,1136
|
|
20241119,120900,71544594,1400,1400,1400,1400,0
|
|
20241119,120800,71544594,1400,1400,1400,1400,3
|
|
20241119,120700,71540394,1401,1401,1401,1401,0
|
|
20241119,120600,71540394,1401,1403,1403,1401,51
|
|
20241119,120500,71468941,1402,1402,1402,1402,101
|
|
20241119,120400,71327339,1401,1400,1401,1400,942
|
|
20241119,120300,70007961,1401,1401,1401,1401,1
|
|
20241119,120200,70006560,1402,1402,1402,1402,0
|
|
20241119,120100,70006560,1402,1400,1402,1400,933
|
|
20241119,120000,68700317,1402,1402,1402,1402,87
|
|
20241119,115900,68578343,1402,1400,1402,1400,177
|
|
20241119,115800,68330387,1403,1395,1403,1395,42
|
|
20241119,115700,68271725,1395,1398,1400,1385,9831
|
|
20241119,115600,54581091,1402,1402,1402,1402,0
|
|
20241119,115500,54581091,1402,1402,1402,1402,20
|
|
20241119,115400,54553051,1402,1402,1402,1402,2
|
|
20241119,115300,54550247,1402,1402,1402,1402,1
|
|
20241119,115200,54548845,1404,1404,1404,1404,0
|
|
20241119,115100,54548845,1404,1404,1404,1404,0
|
|
20241119,115000,54548845,1404,1404,1404,1404,0
|
|
20241119,114900,54548845,1404,1404,1404,1404,1
|
|
20241119,114800,54547441,1400,1404,1404,1400,72
|
|
20241119,114700,54446637,1400,1400,1400,1400,0
|
|
20241119,114600,54446637,1400,1397,1404,1394,524
|
|
20241119,114500,53713267,1404,1395,1404,1395,3641
|
|
20241119,114400,48634063,1396,1396,1396,1396,0
|
|
20241119,114300,48634063,1396,1402,1404,1396,1002
|
|
20241119,114200,47235245,1404,1404,1404,1404,0
|
|
20241119,114100,47235245,1404,1397,1404,1397,100
|
|
20241119,114000,47095538,1402,1402,1402,1402,0
|
|
20241119,113900,47095538,1402,1402,1402,1402,500
|
|
20241119,113800,46394538,1402,1402,1402,1402,0
|
|
20241119,113700,46394538,1402,1402,1402,1402,0
|
|
20241119,113600,46394538,1402,1402,1402,1402,0
|
|
20241119,113500,46394538,1402,1402,1402,1402,0
|
|
20241119,113400,46394538,1402,1400,1402,1398,1642
|
|
20241119,113300,44097979,1405,1405,1405,1405,0
|
|
20241119,113200,44097979,1405,1405,1405,1405,0
|
|
20241119,113100,44097979,1405,1405,1405,1405,30
|
|
20241119,113000,44055829,1405,1408,1408,1400,3324
|
|
20241119,112900,39400456,1413,1413,1413,1413,0
|
|
20241119,112800,39400456,1413,1413,1413,1413,1
|
|
20241119,112700,39399043,1413,1413,1413,1413,0
|
|
20241119,112600,39399043,1413,1413,1413,1413,0
|
|
20241119,112500,39399043,1413,1413,1413,1413,0
|
|
20241119,112400,39399043,1413,1413,1413,1413,0
|
|
20241119,112300,39399043,1413,1406,1413,1406,387
|
|
20241119,112200,38853072,1412,1412,1412,1412,0
|
|
20241119,112100,38853072,1412,1412,1412,1412,0
|
|
20241119,112000,38853072,1412,1412,1412,1412,0
|
|
20241119,111900,38853072,1412,1412,1412,1412,0
|
|
20241119,111800,38853072,1412,1412,1412,1412,0
|
|
20241119,111700,38853072,1412,1412,1412,1412,73
|
|
20241119,111600,38749996,1412,1412,1412,1412,0
|
|
20241119,111500,38749996,1412,1412,1412,1412,0
|
|
20241119,111400,38749996,1412,1412,1412,1412,0
|
|
20241119,111300,38749996,1412,1412,1412,1412,0
|
|
20241119,111200,38749996,1412,1412,1412,1412,800
|
|
20241119,111100,37620396,1413,1413,1413,1413,0
|
|
20241119,111000,37620396,1413,1413,1413,1413,0
|
|
20241119,110900,37620396,1413,1413,1413,1413,100
|
|
20241119,110800,37479096,1413,1413,1413,1413,1000
|
|
20241119,110700,36066096,1415,1415,1415,1415,0
|
|
20241119,110600,36066096,1415,1415,1415,1415,0
|
|
20241119,110500,36066096,1415,1415,1415,1415,0
|
|
20241119,110400,36066096,1415,1415,1415,1415,0
|
|
20241119,110300,36066096,1415,1415,1415,1415,0
|
|
20241119,110200,36066096,1415,1415,1415,1415,0
|
|
20241119,110100,36066096,1415,1415,1415,1415,10
|
|
20241119,110000,36051946,1415,1415,1415,1415,100
|
|
20241119,105900,35910446,1416,1416,1416,1416,0
|
|
20241119,105800,35910446,1416,1416,1416,1416,0
|
|
20241119,105700,35910446,1416,1416,1416,1416,2
|
|
20241119,105600,35907614,1410,1410,1410,1410,0
|
|
20241119,105500,35907614,1410,1410,1417,1410,2710
|
|
20241119,105400,32078328,1410,1410,1410,1410,10
|
|
20241119,105300,32064228,1410,1410,1410,1410,1
|
|
20241119,105200,32062818,1410,1410,1410,1410,0
|
|
20241119,105100,32062818,1410,1411,1411,1410,4
|
|
20241119,105000,32057175,1405,1411,1411,1405,101
|
|
20241119,104900,31915264,1405,1405,1405,1405,50
|
|
20241119,104800,31845014,1411,1411,1411,1411,0
|
|
20241119,104700,31845014,1411,1397,1411,1397,3
|
|
20241119,104600,31840809,1414,1414,1414,1414,0
|
|
20241119,104500,31840809,1414,1414,1414,1414,0
|
|
20241119,104400,31840809,1414,1414,1414,1414,0
|
|
20241119,104300,31840809,1414,1414,1414,1414,0
|
|
20241119,104200,31840809,1414,1414,1414,1414,0
|
|
20241119,104100,31840809,1414,1407,1414,1407,2800
|
|
20241119,104000,27892893,1396,1396,1396,1396,0
|
|
20241119,103900,27892893,1396,1396,1396,1396,0
|
|
20241119,103800,27892893,1396,1398,1398,1396,231
|
|
20241119,103700,27570358,1399,1404,1404,1399,593
|
|
20241119,103600,26740628,1405,1405,1405,1405,1
|
|
20241119,103500,26739223,1408,1408,1408,1408,0
|
|
20241119,103400,26739223,1408,1408,1408,1408,0
|
|
20241119,103300,26739223,1408,1408,1408,1408,1
|
|
20241119,103200,26737815,1401,1401,1401,1401,0
|
|
20241119,103100,26737815,1401,1401,1401,1401,14
|
|
20241119,103000,26718201,1408,1408,1408,1408,3
|
|
20241119,102900,26713977,1408,1408,1408,1408,0
|
|
20241119,102800,26713977,1408,1408,1408,1408,0
|
|
20241119,102700,26713977,1408,1408,1408,1408,0
|
|
20241119,102600,26713977,1408,1408,1408,1408,0
|
|
20241119,102500,26713977,1408,1408,1408,1408,1
|
|
20241119,102400,26712569,1401,1402,1402,1401,4
|
|
20241119,102300,26706963,1408,1404,1408,1402,1214
|
|
20241119,102200,25004212,1408,1408,1408,1408,50
|
|
20241119,102100,24933812,1409,1409,1409,1409,0
|
|
20241119,102000,24933812,1409,1409,1409,1409,0
|
|
20241119,101900,24933812,1409,1409,1409,1409,10
|
|
20241119,101800,24919722,1410,1409,1410,1409,404
|
|
20241119,101700,24350482,1409,1409,1409,1409,0
|
|
20241119,101600,24350482,1409,1409,1409,1403,17
|
|
20241119,101500,24326595,1410,1410,1410,1410,0
|
|
20241119,101400,24326595,1410,1410,1410,1410,0
|
|
20241119,101300,24326595,1410,1410,1410,1410,4
|
|
20241119,101200,24320955,1410,1410,1410,1410,0
|
|
20241119,101100,24320955,1410,1401,1410,1400,600
|
|
20241119,101000,23480433,1410,1410,1410,1410,0
|
|
20241119,100900,23480433,1410,1409,1410,1409,72
|
|
20241119,100800,23378984,1409,1409,1409,1409,0
|
|
20241119,100700,23378984,1409,1408,1409,1408,21
|
|
20241119,100600,23349415,1409,1409,1409,1409,10
|
|
20241119,100500,23335325,1409,1409,1409,1409,22
|
|
20241119,100400,23304327,1409,1409,1409,1409,0
|
|
20241119,100300,23304327,1409,1409,1409,1409,0
|
|
20241119,100200,23304327,1409,1409,1409,1409,0
|
|
20241119,100100,23304327,1409,1409,1409,1409,0
|
|
20241119,100000,23304327,1409,1400,1409,1400,3
|
|
20241119,095900,23300109,1405,1405,1405,1405,0
|
|
20241119,095800,23300109,1405,1405,1409,1405,125
|
|
20241119,095700,23124480,1395,1395,1395,1395,0
|
|
20241119,095600,23124480,1395,1396,1396,1395,239
|
|
20241119,095500,22790866,1396,1396,1396,1396,0
|
|
20241119,095400,22790866,1396,1396,1396,1396,1
|
|
20241119,095300,22789470,1410,1410,1410,1410,3
|
|
20241119,095200,22785240,1410,1410,1410,1410,5
|
|
20241119,095100,22778190,1410,1410,1410,1410,0
|
|
20241119,095000,22778190,1410,1410,1410,1410,50
|
|
20241119,094900,22707690,1410,1398,1410,1395,4001
|
|
20241119,094800,17123658,1413,1413,1413,1413,0
|
|
20241119,094700,17123658,1413,1413,1413,1413,0
|
|
20241119,094600,17123658,1413,1413,1413,1413,0
|
|
20241119,094500,17123658,1413,1410,1413,1396,6785
|
|
20241119,094400,7612418,1414,1414,1414,1414,0
|
|
20241119,094300,7612418,1414,1414,1414,1414,0
|
|
20241119,094200,7612418,1414,1415,1415,1414,3
|
|
20241119,094100,7608175,1415,1414,1415,1414,42
|
|
20241119,094000,7548757,1415,1415,1415,1415,0
|
|
20241119,093900,7548757,1415,1415,1415,1415,0
|
|
20241119,093800,7548757,1415,1407,1415,1407,56
|
|
20241119,093700,7469957,1416,1416,1416,1416,1
|
|
20241119,093600,7468541,1416,1416,1416,1416,0
|
|
20241119,093500,7468541,1416,1409,1416,1409,2211
|
|
20241119,093400,4353228,1416,1410,1416,1410,2
|
|
20241119,093300,4350402,1417,1417,1417,1417,0
|
|
20241119,093200,4350402,1417,1417,1417,1417,1
|
|
20241119,093100,4348985,1417,1417,1417,1417,22
|
|
20241119,093000,4317811,1418,1419,1419,1418,2
|
|
20241119,092900,4314974,1419,1419,1419,1419,10
|
|
20241119,092800,4300784,1419,1419,1419,1419,9
|
|
20241119,092700,4288013,1420,1420,1420,1420,1
|
|
20241119,092600,4286593,1420,1420,1420,1420,1
|
|
20241119,092500,4285173,1420,1420,1420,1420,1
|
|
20241119,092400,4283753,1420,1420,1420,1420,1
|
|
20241119,092300,4282333,1420,1421,1421,1408,317
|
|
20241119,092200,3835972,1421,1421,1421,1421,0
|
|
20241119,092100,3835972,1421,1421,1421,1421,1
|
|
20241119,092000,3834551,1421,1421,1421,1421,1
|
|
20241119,091900,3833130,1421,1420,1421,1420,112
|
|
20241119,091800,3673979,1421,1421,1421,1421,1
|
|
20241119,091700,3672558,1421,1421,1421,1421,1
|
|
20241119,091600,3671137,1421,1421,1421,1421,1
|
|
20241119,091500,3669716,1421,1421,1421,1421,0
|
|
20241119,091400,3669716,1421,1421,1421,1421,4
|
|
20241119,091300,3664032,1421,1421,1421,1421,1
|
|
20241119,091200,3662611,1421,1421,1421,1421,0
|
|
20241119,091100,3662611,1421,1421,1421,1421,1
|
|
20241119,091000,3661190,1421,1421,1421,1421,1
|
|
20241119,090900,3659769,1422,1423,1423,1422,8
|
|
20241119,090800,3648392,1423,1423,1423,1423,0
|
|
20241119,090700,3648392,1423,1423,1423,1423,1
|
|
20241119,090600,3646969,1423,1423,1423,1423,1
|
|
20241119,090500,3645546,1424,1424,1424,1424,0
|
|
20241119,090400,3645546,1424,1423,1424,1423,6
|
|
20241119,090300,3637007,1423,1423,1424,1420,2054
|
|
20241119,090200,715217,1423,1423,1423,1423,1
|
|
20241119,090100,713794,1420,1420,1420,1409,356
|
|
20241119,090000,211475,1420,1409,1420,1409,150
|