701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,203800,137384968,1599,1599,1599,1599,6177
|
|
20241129,203700,137384968,1599,1599,1599,1599,0
|
|
20241129,203600,137384968,1599,1599,1599,1599,0
|
|
20241129,203500,137384968,1599,1599,1599,1599,0
|
|
20241129,203400,137384968,1599,1599,1599,1599,0
|
|
20241129,203300,137384968,1599,1599,1599,1599,0
|
|
20241129,203200,137384968,1599,1599,1599,1599,0
|
|
20241129,203100,137384968,1599,1599,1599,1599,0
|
|
20241129,203000,137384968,1599,1599,1599,1599,0
|
|
20241129,202900,137384968,1599,1599,1599,1599,0
|
|
20241129,202800,137384968,1599,1599,1599,1599,0
|
|
20241129,202700,137384968,1599,1599,1599,1599,0
|
|
20241129,202600,137384968,1599,1599,1599,1599,0
|
|
20241129,202500,137384968,1599,1599,1599,1599,0
|
|
20241129,202400,137384968,1599,1599,1599,1599,0
|
|
20241129,202300,137384968,1599,1599,1599,1599,0
|
|
20241129,202200,137384968,1599,1599,1599,1599,0
|
|
20241129,202100,137384968,1599,1599,1599,1599,0
|
|
20241129,202000,137384968,1599,1599,1599,1599,0
|
|
20241129,201900,137384968,1599,1599,1599,1599,0
|
|
20241129,201800,137384968,1599,1599,1599,1599,0
|
|
20241129,201700,137384968,1599,1599,1599,1599,0
|
|
20241129,201600,137384968,1599,1599,1599,1599,0
|
|
20241129,201500,137384968,1599,1599,1599,1599,0
|
|
20241129,201400,137384968,1599,1599,1599,1599,0
|
|
20241129,201300,137384968,1599,1599,1599,1599,0
|
|
20241129,201200,137384968,1599,1599,1599,1599,0
|
|
20241129,201100,137384968,1599,1599,1599,1599,0
|
|
20241129,201000,137384968,1599,1599,1599,1599,0
|
|
20241129,200900,137384968,1599,1599,1599,1599,0
|
|
20241129,200800,137384968,1599,1599,1599,1599,6177
|
|
20241129,200700,137384968,1599,1599,1599,1599,0
|
|
20241129,200600,137384968,1599,1599,1599,1599,0
|
|
20241129,200500,137384968,1599,1599,1599,1599,0
|
|
20241129,200400,137384968,1599,1599,1599,1599,0
|
|
20241129,200300,137384968,1599,1599,1599,1599,0
|
|
20241129,200200,137384968,1599,1599,1599,1599,0
|
|
20241129,200100,137384968,1599,1599,1599,1599,0
|
|
20241129,200000,137384968,1599,1599,1599,1599,0
|
|
20241129,195900,137384968,1599,1599,1599,1599,0
|
|
20241129,195800,137384968,1599,1599,1599,1599,0
|
|
20241129,195700,137384968,1599,1599,1599,1599,0
|
|
20241129,195600,137384968,1599,1599,1599,1599,0
|
|
20241129,195500,137384968,1599,1599,1599,1599,0
|
|
20241129,195400,137384968,1599,1599,1599,1599,0
|
|
20241129,195300,137384968,1599,1599,1599,1599,0
|
|
20241129,195200,137384968,1599,1599,1599,1599,0
|
|
20241129,195100,137384968,1599,1599,1599,1599,0
|
|
20241129,195000,137384968,1599,1599,1599,1599,0
|
|
20241129,194900,137384968,1599,1599,1599,1599,0
|
|
20241129,194800,137384968,1599,1599,1599,1599,0
|
|
20241129,194700,137384968,1599,1599,1599,1599,0
|
|
20241129,194600,137384968,1599,1599,1599,1599,0
|
|
20241129,194500,137384968,1599,1599,1599,1599,0
|
|
20241129,194400,137384968,1599,1599,1599,1599,0
|
|
20241129,194300,137384968,1599,1599,1599,1599,0
|
|
20241129,194200,137384968,1599,1599,1599,1599,0
|
|
20241129,194100,137384968,1599,1599,1599,1599,0
|
|
20241129,194000,137384968,1599,1599,1599,1599,0
|
|
20241129,193900,137384968,1599,1599,1599,1599,0
|
|
20241129,193800,137384968,1599,1599,1599,1599,6177
|
|
20241129,193700,137384968,1599,1599,1599,1599,0
|
|
20241129,193600,137384968,1599,1599,1599,1599,0
|
|
20241129,193500,137384968,1599,1599,1599,1599,0
|
|
20241129,193400,137384968,1599,1599,1599,1599,0
|
|
20241129,193300,137384968,1599,1599,1599,1599,0
|
|
20241129,193200,137384968,1599,1599,1599,1599,0
|
|
20241129,193100,137384968,1599,1599,1599,1599,0
|
|
20241129,193000,137384968,1599,1599,1599,1599,0
|
|
20241129,192900,137384968,1599,1599,1599,1599,0
|
|
20241129,192800,137384968,1599,1599,1599,1599,0
|
|
20241129,192700,137384968,1599,1599,1599,1599,0
|
|
20241129,192600,137384968,1599,1599,1599,1599,0
|
|
20241129,192500,137384968,1599,1599,1599,1599,0
|
|
20241129,192400,137384968,1599,1599,1599,1599,0
|
|
20241129,192300,137384968,1599,1599,1599,1599,0
|
|
20241129,192200,137384968,1599,1599,1599,1599,0
|
|
20241129,192100,137384968,1599,1599,1599,1599,0
|
|
20241129,192000,137384968,1599,1599,1599,1599,0
|
|
20241129,191900,137384968,1599,1599,1599,1599,0
|
|
20241129,191800,137384968,1599,1599,1599,1599,0
|
|
20241129,191700,137384968,1599,1599,1599,1599,0
|
|
20241129,191600,137384968,1599,1599,1599,1599,0
|
|
20241129,191500,137384968,1599,1599,1599,1599,0
|
|
20241129,191400,137384968,1599,1599,1599,1599,0
|
|
20241129,191300,137384968,1599,1599,1599,1599,0
|
|
20241129,191200,137384968,1599,1599,1599,1599,0
|
|
20241129,191100,137384968,1599,1599,1599,1599,0
|
|
20241129,191000,137384968,1599,1599,1599,1599,0
|
|
20241129,190900,137384968,1599,1599,1599,1599,0
|
|
20241129,190800,137384968,1599,1599,1599,1599,6177
|
|
20241129,190700,137384968,1599,1599,1599,1599,0
|
|
20241129,190600,137384968,1599,1599,1599,1599,0
|
|
20241129,190500,137384968,1599,1599,1599,1599,0
|
|
20241129,190400,137384968,1599,1599,1599,1599,0
|
|
20241129,190300,137384968,1599,1599,1599,1599,0
|
|
20241129,190200,137384968,1599,1599,1599,1599,0
|
|
20241129,190100,137384968,1599,1599,1599,1599,0
|
|
20241129,190000,137384968,1599,1599,1599,1599,0
|
|
20241129,185900,137384968,1599,1599,1599,1599,0
|
|
20241129,185800,137384968,1599,1599,1599,1599,0
|
|
20241129,185700,137384968,1599,1599,1599,1599,0
|
|
20241129,185600,137384968,1599,1599,1599,1599,0
|
|
20241129,185500,137384968,1599,1599,1599,1599,0
|
|
20241129,185400,137384968,1599,1599,1599,1599,0
|
|
20241129,185300,137384968,1599,1599,1599,1599,0
|
|
20241129,185200,137384968,1599,1599,1599,1599,0
|
|
20241129,185100,137384968,1599,1599,1599,1599,0
|
|
20241129,185000,137384968,1599,1599,1599,1599,0
|
|
20241129,184900,137384968,1599,1599,1599,1599,0
|
|
20241129,184800,137384968,1599,1599,1599,1599,0
|
|
20241129,184700,137384968,1599,1599,1599,1599,0
|
|
20241129,184600,137384968,1599,1599,1599,1599,0
|
|
20241129,184500,137384968,1599,1599,1599,1599,0
|
|
20241129,184400,137384968,1599,1599,1599,1599,0
|
|
20241129,184300,137384968,1599,1599,1599,1599,0
|
|
20241129,184200,137384968,1599,1599,1599,1599,0
|
|
20241129,184100,137384968,1599,1599,1599,1599,0
|
|
20241129,184000,137384968,1599,1599,1599,1599,0
|
|
20241129,183900,137384968,1599,1599,1599,1599,0
|
|
20241129,183800,137384968,1599,1599,1599,1599,6177
|
|
20241129,183700,137384968,1599,1599,1599,1599,0
|
|
20241129,183600,137384968,1599,1599,1599,1599,0
|
|
20241129,183500,137384968,1599,1599,1599,1599,0
|
|
20241129,183400,137384968,1599,1599,1599,1599,0
|
|
20241129,183300,137384968,1599,1599,1599,1599,0
|
|
20241129,183200,137384968,1599,1599,1599,1599,0
|
|
20241129,183100,137384968,1599,1599,1599,1599,0
|
|
20241129,183000,137384968,1599,1599,1599,1599,0
|
|
20241129,182900,137384968,1599,1599,1599,1599,0
|
|
20241129,182800,137384968,1599,1599,1599,1599,0
|
|
20241129,182700,137384968,1599,1599,1599,1599,0
|
|
20241129,182600,137384968,1599,1599,1599,1599,0
|
|
20241129,182500,137384968,1599,1599,1599,1599,0
|
|
20241129,182400,137384968,1599,1599,1599,1599,0
|
|
20241129,182300,137384968,1599,1599,1599,1599,0
|
|
20241129,182200,137384968,1599,1599,1599,1599,0
|
|
20241129,182100,137384968,1599,1599,1599,1599,0
|
|
20241129,182000,137384968,1599,1599,1599,1599,0
|
|
20241129,181900,137384968,1599,1599,1599,1599,0
|
|
20241129,181800,137384968,1599,1599,1599,1599,0
|
|
20241129,181700,137384968,1599,1599,1599,1599,0
|
|
20241129,181600,137384968,1599,1599,1599,1599,0
|
|
20241129,181500,137384968,1599,1599,1599,1599,0
|
|
20241129,181400,137384968,1599,1599,1599,1599,0
|
|
20241129,181300,137384968,1599,1599,1599,1599,0
|
|
20241129,181200,137384968,1599,1599,1599,1599,0
|
|
20241129,181100,137384968,1599,1599,1599,1599,0
|
|
20241129,181000,137384968,1599,1599,1599,1599,0
|
|
20241129,180900,137384968,1599,1599,1599,1599,0
|
|
20241129,180800,137384968,1599,1599,1599,1599,6177
|
|
20241129,180700,137384968,1599,1599,1599,1599,0
|
|
20241129,180600,137384968,1599,1599,1599,1599,0
|
|
20241129,180500,137384968,1599,1599,1599,1599,0
|
|
20241129,180400,137384968,1599,1599,1599,1599,0
|
|
20241129,180300,137384968,1599,1599,1599,1599,0
|
|
20241129,180200,137384968,1599,1599,1599,1599,0
|
|
20241129,180100,137384968,1599,1599,1599,1599,0
|
|
20241129,180000,137384968,1599,1599,1599,1599,0
|
|
20241129,175900,137384968,1599,1599,1599,1599,0
|
|
20241129,175800,137384968,1599,1599,1599,1599,0
|
|
20241129,175700,137384968,1599,1599,1599,1599,0
|
|
20241129,175600,137384968,1599,1599,1599,1599,0
|
|
20241129,175500,137384968,1599,1599,1599,1599,0
|
|
20241129,175400,137384968,1599,1599,1599,1599,0
|
|
20241129,175300,137384968,1599,1599,1599,1599,0
|
|
20241129,175200,137384968,1599,1599,1599,1599,0
|
|
20241129,175100,137384968,1599,1599,1599,1599,0
|
|
20241129,175000,137384968,1599,1599,1599,1599,0
|
|
20241129,174900,137384968,1599,1599,1599,1599,0
|
|
20241129,174800,137384968,1599,1599,1599,1599,0
|
|
20241129,174700,137384968,1599,1599,1599,1599,0
|
|
20241129,174600,137384968,1599,1599,1599,1599,0
|
|
20241129,174500,137384968,1599,1599,1599,1599,0
|
|
20241129,174400,137384968,1599,1599,1599,1599,0
|
|
20241129,174300,137384968,1599,1599,1599,1599,0
|
|
20241129,174200,137384968,1599,1599,1599,1599,0
|
|
20241129,174100,137384968,1599,1599,1599,1599,0
|
|
20241129,174000,137384968,1599,1599,1599,1599,0
|
|
20241129,173900,137384968,1599,1599,1599,1599,0
|
|
20241129,173800,137384968,1599,1599,1599,1599,6177
|
|
20241129,173700,137384968,1599,1599,1599,1599,0
|
|
20241129,173600,137384968,1599,1599,1599,1599,0
|
|
20241129,173500,137384968,1599,1599,1599,1599,0
|
|
20241129,173400,137384968,1599,1599,1599,1599,0
|
|
20241129,173300,137384968,1599,1599,1599,1599,0
|
|
20241129,173200,137384968,1599,1599,1599,1599,0
|
|
20241129,173100,137384968,1599,1599,1599,1599,0
|
|
20241129,173000,137384968,1599,1599,1599,1599,0
|
|
20241129,172900,137384968,1599,1599,1599,1599,0
|
|
20241129,172800,137384968,1599,1599,1599,1599,0
|
|
20241129,172700,137384968,1599,1599,1599,1599,0
|
|
20241129,172600,137384968,1599,1599,1599,1599,0
|
|
20241129,172500,137384968,1599,1599,1599,1599,0
|
|
20241129,172400,137384968,1599,1599,1599,1599,0
|
|
20241129,172300,137384968,1599,1599,1599,1599,0
|
|
20241129,172200,137384968,1599,1599,1599,1599,0
|
|
20241129,172100,137384968,1599,1599,1599,1599,0
|
|
20241129,172000,137384968,1599,1599,1599,1599,0
|
|
20241129,171900,137384968,1599,1599,1599,1599,0
|
|
20241129,171800,137384968,1599,1599,1599,1599,0
|
|
20241129,171700,137384968,1599,1599,1599,1599,0
|
|
20241129,171600,137384968,1599,1599,1599,1599,0
|
|
20241129,171500,137384968,1599,1599,1599,1599,0
|
|
20241129,171400,137384968,1599,1599,1599,1599,0
|
|
20241129,171300,137384968,1599,1599,1599,1599,0
|
|
20241129,171200,137384968,1599,1599,1599,1599,0
|
|
20241129,171100,137384968,1599,1599,1599,1599,0
|
|
20241129,171000,137384968,1599,1599,1599,1599,0
|
|
20241129,170900,137384968,1599,1599,1599,1599,0
|
|
20241129,170800,137384968,1599,1599,1599,1599,6177
|
|
20241129,170700,137384968,1599,1599,1599,1599,0
|
|
20241129,170600,137384968,1599,1599,1599,1599,0
|
|
20241129,170500,137384968,1599,1599,1599,1599,0
|
|
20241129,170400,137384968,1599,1599,1599,1599,0
|
|
20241129,170300,137384968,1599,1599,1599,1599,0
|
|
20241129,170200,137384968,1599,1599,1599,1599,0
|
|
20241129,170100,137384968,1599,1599,1599,1599,0
|
|
20241129,170000,137384968,1599,1599,1599,1599,0
|
|
20241129,165900,137384968,1599,1599,1599,1599,0
|
|
20241129,165800,137384968,1599,1599,1599,1599,0
|
|
20241129,165700,137384968,1599,1599,1599,1599,0
|
|
20241129,165600,137384968,1599,1599,1599,1599,0
|
|
20241129,165500,137384968,1599,1599,1599,1599,0
|
|
20241129,165400,137384968,1599,1599,1599,1599,0
|
|
20241129,165300,137384968,1599,1599,1599,1599,0
|
|
20241129,165200,137384968,1599,1599,1599,1599,0
|
|
20241129,165100,137384968,1599,1599,1599,1599,0
|
|
20241129,165000,137384968,1599,1599,1599,1599,0
|
|
20241129,164900,137384968,1599,1599,1599,1599,0
|
|
20241129,164800,137384968,1599,1599,1599,1599,0
|
|
20241129,164700,137384968,1599,1599,1599,1599,0
|
|
20241129,164600,137384968,1599,1599,1599,1599,0
|
|
20241129,164500,137384968,1599,1599,1599,1599,0
|
|
20241129,164400,137384968,1599,1599,1599,1599,0
|
|
20241129,164300,137384968,1599,1599,1599,1599,0
|
|
20241129,164200,137384968,1599,1599,1599,1599,0
|
|
20241129,164100,137384968,1599,1599,1599,1599,0
|
|
20241129,164000,137384968,1599,1599,1599,1599,0
|
|
20241129,163900,137384968,1599,1599,1599,1599,0
|
|
20241129,163800,137384968,1599,1599,1599,1599,6177
|
|
20241129,163700,137384968,1599,1599,1599,1599,0
|
|
20241129,163600,137384968,1599,1599,1599,1599,0
|
|
20241129,163500,137384968,1599,1599,1599,1599,0
|
|
20241129,163400,137384968,1599,1599,1599,1599,0
|
|
20241129,163300,137384968,1599,1599,1599,1599,0
|
|
20241129,163200,137384968,1599,1599,1599,1599,0
|
|
20241129,163100,137384968,1599,1599,1599,1599,0
|
|
20241129,163000,137384968,1599,1599,1599,1599,0
|
|
20241129,162900,137384968,1599,1599,1599,1599,0
|
|
20241129,162800,137384968,1599,1599,1599,1599,0
|
|
20241129,162700,137384968,1599,1599,1599,1599,0
|
|
20241129,162600,137384968,1599,1599,1599,1599,0
|
|
20241129,162500,137384968,1599,1599,1599,1599,0
|
|
20241129,162400,137384968,1599,1599,1599,1599,0
|
|
20241129,162300,137384968,1599,1599,1599,1599,0
|
|
20241129,162200,137384968,1599,1599,1599,1599,0
|
|
20241129,162100,137384968,1599,1599,1599,1599,0
|
|
20241129,162000,137384968,1599,1599,1599,1599,0
|
|
20241129,161900,137384968,1599,1599,1599,1599,0
|
|
20241129,161800,137384968,1599,1599,1599,1599,0
|
|
20241129,161700,137384968,1599,1599,1599,1599,0
|
|
20241129,161600,137384968,1599,1599,1599,1599,0
|
|
20241129,161500,137384968,1599,1599,1599,1599,0
|
|
20241129,161400,137384968,1599,1599,1599,1599,0
|
|
20241129,161300,137384968,1599,1599,1599,1599,0
|
|
20241129,161200,137384968,1599,1599,1599,1599,0
|
|
20241129,161100,137384968,1599,1599,1599,1599,0
|
|
20241129,161000,137384968,1599,1599,1599,1599,0
|
|
20241129,160900,137384968,1599,1599,1599,1599,0
|
|
20241129,160800,137384968,1599,1599,1599,1599,6177
|
|
20241129,160700,137384968,1599,1599,1599,1599,0
|
|
20241129,160600,137384968,1599,1599,1599,1599,0
|
|
20241129,160500,137384968,1599,1599,1599,1599,0
|
|
20241129,160400,137384968,1599,1599,1599,1599,0
|
|
20241129,160300,137384968,1599,1599,1599,1599,0
|
|
20241129,160200,137384968,1599,1599,1599,1599,0
|
|
20241129,160100,137384968,1599,1599,1599,1599,0
|
|
20241129,160000,137384968,1599,1599,1599,1599,0
|
|
20241129,155900,137384968,1599,1599,1599,1599,0
|
|
20241129,155800,137384968,1599,1599,1599,1599,0
|
|
20241129,155700,137384968,1599,1599,1599,1599,0
|
|
20241129,155600,137384968,1599,1599,1599,1599,0
|
|
20241129,155500,137384968,1599,1599,1599,1599,0
|
|
20241129,155400,137384968,1599,1599,1599,1599,0
|
|
20241129,155300,137384968,1599,1599,1599,1599,0
|
|
20241129,155200,137384968,1599,1599,1599,1599,0
|
|
20241129,155100,137384968,1599,1599,1599,1599,0
|
|
20241129,155000,137384968,1599,1599,1599,1599,0
|
|
20241129,154900,137384968,1599,1599,1599,1599,0
|
|
20241129,154800,137384968,1599,1599,1599,1599,0
|
|
20241129,154700,137384968,1599,1599,1599,1599,0
|
|
20241129,154600,137384968,1599,1599,1599,1599,0
|
|
20241129,154500,137384968,1599,1599,1599,1599,0
|
|
20241129,154400,137384968,1599,1599,1599,1599,0
|
|
20241129,154300,137384968,1599,1599,1599,1599,0
|
|
20241129,154200,137384968,1599,1599,1599,1599,0
|
|
20241129,154100,137384968,1599,1599,1599,1599,0
|
|
20241129,154000,137384968,1599,1599,1599,1599,0
|
|
20241129,153900,137384968,1599,1599,1599,1599,0
|
|
20241129,153800,137384968,1599,1599,1599,1599,6177
|
|
20241129,153700,137384968,1599,1599,1599,1599,0
|
|
20241129,153600,137384968,1599,1599,1599,1599,0
|
|
20241129,153500,137384968,1599,1599,1599,1599,0
|
|
20241129,153400,137384968,1599,1599,1599,1599,0
|
|
20241129,153300,137384968,1599,1599,1599,1599,0
|
|
20241129,153200,137384968,1599,1599,1599,1599,0
|
|
20241129,153100,137384968,1599,1599,1599,1599,0
|
|
20241129,153000,137384968,1599,1599,1599,1599,6177
|
|
20241129,152900,127507945,1578,1578,1578,1578,0
|
|
20241129,152800,127507945,1578,1578,1578,1578,0
|
|
20241129,152700,127507945,1578,1578,1578,1578,0
|
|
20241129,152600,127507945,1578,1578,1578,1578,0
|
|
20241129,152500,127507945,1578,1578,1578,1578,0
|
|
20241129,152400,127507945,1578,1578,1578,1578,0
|
|
20241129,152300,127507945,1578,1578,1578,1578,0
|
|
20241129,152200,127507945,1578,1578,1578,1578,0
|
|
20241129,152100,127507945,1578,1578,1578,1578,0
|
|
20241129,152000,127507945,1578,1578,1578,1578,0
|
|
20241129,151900,127507945,1578,1573,1579,1573,1990
|
|
20241129,151800,124372970,1574,1564,1574,1564,503
|
|
20241129,151700,123585227,1551,1575,1575,1550,4621
|
|
20241129,151600,116356817,1579,1586,1589,1550,6011
|
|
20241129,151500,106860180,1585,1587,1589,1585,1733
|
|
20241129,151400,104111950,1586,1589,1589,1586,265
|
|
20241129,151300,103691547,1586,1588,1590,1586,513
|
|
20241129,151200,102877403,1590,1590,1590,1588,401
|
|
20241129,151100,102240175,1590,1597,1597,1590,142
|
|
20241129,151000,102014368,1599,1599,1599,1599,0
|
|
20241129,150900,102014368,1599,1600,1600,1599,22
|
|
20241129,150800,101979180,1590,1593,1601,1590,2420
|
|
20241129,150700,98127536,1592,1601,1601,1592,584
|
|
20241129,150600,97195943,1602,1602,1602,1602,13
|
|
20241129,150500,97175117,1600,1600,1600,1600,30
|
|
20241129,150400,97127117,1605,1605,1605,1605,1
|
|
20241129,150300,97125512,1606,1600,1606,1599,65
|
|
20241129,150200,97021358,1607,1600,1607,1596,100
|
|
20241129,150100,96861618,1609,1609,1609,1599,1766
|
|
20241129,150000,94035381,1603,1609,1609,1603,2
|
|
20241129,145900,94032169,1606,1611,1611,1601,2034
|
|
20241129,145800,90775020,1605,1613,1613,1601,1761
|
|
20241129,145700,87953616,1614,1614,1614,1610,19
|
|
20241129,145600,87923002,1611,1615,1615,1611,22
|
|
20241129,145500,87887504,1614,1614,1615,1614,7
|
|
20241129,145400,87876203,1615,1614,1615,1614,37
|
|
20241129,145300,87816481,1614,1611,1614,1605,1020
|
|
20241129,145200,86179145,1612,1614,1614,1609,53
|
|
20241129,145100,86093613,1608,1609,1614,1608,21
|
|
20241129,145000,86059829,1608,1608,1608,1608,20
|
|
20241129,144900,86027669,1614,1615,1615,1614,1002
|
|
20241129,144800,84410440,1604,1615,1615,1604,163
|
|
20241129,144700,84148863,1610,1610,1610,1610,0
|
|
20241129,144600,84148863,1610,1610,1615,1610,9
|
|
20241129,144500,84134367,1606,1615,1615,1606,634
|
|
20241129,144400,83116123,1609,1609,1615,1609,62
|
|
20241129,144300,83016163,1615,1610,1615,1609,25
|
|
20241129,144200,82975810,1610,1613,1615,1610,20
|
|
20241129,144100,82943550,1612,1612,1615,1609,36
|
|
20241129,144000,82885555,1612,1613,1615,1611,56
|
|
20241129,143900,82795231,1613,1615,1615,1613,33
|
|
20241129,143800,82741967,1614,1611,1614,1611,6
|
|
20241129,143700,82732291,1605,1605,1605,1605,0
|
|
20241129,143600,82732291,1605,1606,1606,1605,900
|
|
20241129,143500,81287491,1605,1605,1605,1605,1
|
|
20241129,143400,81285886,1605,1605,1605,1605,1885
|
|
20241129,143300,78260461,1605,1610,1618,1605,3
|
|
20241129,143200,78255628,1618,1610,1618,1608,1824
|
|
20241129,143100,75320623,1618,1613,1618,1613,23
|
|
20241129,143000,75283514,1618,1618,1618,1613,5
|
|
20241129,142900,75275429,1618,1606,1618,1606,263
|
|
20241129,142800,74852527,1607,1607,1607,1607,6
|
|
20241129,142700,74842885,1608,1607,1608,1607,24
|
|
20241129,142600,74804315,1608,1608,1608,1608,0
|
|
20241129,142500,74804315,1608,1608,1609,1608,31
|
|
20241129,142400,74754448,1609,1607,1609,1607,393
|
|
20241129,142300,74122116,1609,1609,1609,1609,1
|
|
20241129,142200,74120507,1610,1610,1610,1610,0
|
|
20241129,142100,74120507,1610,1606,1610,1605,3
|
|
20241129,142000,74115686,1607,1608,1609,1607,4
|
|
20241129,141900,74109254,1607,1609,1610,1607,9
|
|
20241129,141800,74094777,1607,1607,1607,1607,1
|
|
20241129,141700,74093170,1605,1606,1606,1605,2
|
|
20241129,141600,74089959,1607,1605,1610,1604,311
|
|
20241129,141500,73589797,1610,1608,1610,1606,270
|
|
20241129,141400,73156162,1608,1608,1608,1608,1
|
|
20241129,141300,73154554,1607,1610,1610,1607,120
|
|
20241129,141200,72961654,1615,1611,1615,1607,1591
|
|
20241129,141100,70400308,1618,1618,1618,1618,0
|
|
20241129,141000,70400308,1618,1618,1618,1618,0
|
|
20241129,140900,70400308,1618,1618,1618,1618,1
|
|
20241129,140800,70398690,1610,1610,1610,1610,0
|
|
20241129,140700,70398690,1610,1610,1610,1610,0
|
|
20241129,140600,70398690,1610,1617,1617,1610,80
|
|
20241129,140500,70269782,1613,1618,1618,1613,54
|
|
20241129,140400,70182430,1618,1618,1618,1618,0
|
|
20241129,140300,70182430,1618,1618,1618,1618,0
|
|
20241129,140200,70182430,1618,1618,1618,1618,0
|
|
20241129,140100,70182430,1618,1618,1618,1618,10
|
|
20241129,140000,70166250,1616,1616,1616,1616,5
|
|
20241129,135900,70158170,1617,1617,1617,1617,20
|
|
20241129,135800,70125830,1618,1618,1618,1618,0
|
|
20241129,135700,70125830,1618,1618,1618,1618,1
|
|
20241129,135600,70124212,1612,1612,1612,1612,0
|
|
20241129,135500,70124212,1612,1612,1612,1612,116
|
|
20241129,135400,69937220,1618,1613,1618,1613,278
|
|
20241129,135300,69488498,1613,1615,1615,1613,30
|
|
20241129,135200,69440078,1616,1615,1616,1615,30
|
|
20241129,135100,69391608,1618,1609,1618,1609,2
|
|
20241129,135000,69388381,1610,1610,1610,1609,506
|
|
20241129,134900,68573761,1610,1610,1610,1610,119
|
|
20241129,134800,68382171,1610,1611,1611,1610,22
|
|
20241129,134700,68346750,1611,1612,1612,1611,278
|
|
20241129,134600,67898856,1612,1612,1612,1612,1074
|
|
20241129,134500,66167568,1613,1620,1620,1613,234
|
|
20241129,134400,65788558,1611,1620,1620,1611,503
|
|
20241129,134300,64976002,1620,1625,1625,1619,4537
|
|
20241129,134200,57614951,1625,1626,1626,1625,1375
|
|
20241129,134100,55379548,1637,1637,1637,1637,0
|
|
20241129,134000,55379548,1637,1637,1637,1637,0
|
|
20241129,133900,55379548,1637,1637,1637,1637,49
|
|
20241129,133800,55299335,1639,1639,1639,1639,0
|
|
20241129,133700,55299335,1639,1639,1639,1639,0
|
|
20241129,133600,55299335,1639,1639,1639,1639,0
|
|
20241129,133500,55299335,1639,1639,1639,1639,2
|
|
20241129,133400,55296057,1638,1638,1638,1638,0
|
|
20241129,133300,55296057,1638,1638,1638,1638,0
|
|
20241129,133200,55296057,1638,1638,1638,1638,2
|
|
20241129,133100,55292781,1638,1638,1638,1638,0
|
|
20241129,133000,55292781,1638,1638,1638,1638,0
|
|
20241129,132900,55292781,1638,1638,1638,1638,1700
|
|
20241129,132800,52508181,1638,1638,1638,1638,0
|
|
20241129,132700,52508181,1638,1638,1638,1638,0
|
|
20241129,132600,52508181,1638,1638,1638,1638,0
|
|
20241129,132500,52508181,1638,1638,1638,1638,1
|
|
20241129,132400,52506543,1638,1638,1638,1638,0
|
|
20241129,132300,52506543,1638,1638,1638,1638,0
|
|
20241129,132200,52506543,1638,1638,1638,1638,20
|
|
20241129,132100,52473783,1625,1627,1627,1625,148
|
|
20241129,132000,52233117,1627,1632,1632,1626,1321
|
|
20241129,131900,50083333,1632,1632,1632,1632,0
|
|
20241129,131800,50083333,1632,1632,1632,1632,0
|
|
20241129,131700,50083333,1632,1632,1632,1632,0
|
|
20241129,131600,50083333,1632,1632,1632,1632,0
|
|
20241129,131500,50083333,1632,1632,1632,1632,0
|
|
20241129,131400,50083333,1632,1632,1632,1632,0
|
|
20241129,131300,50083333,1632,1632,1632,1632,0
|
|
20241129,131200,50083333,1632,1632,1632,1632,0
|
|
20241129,131100,50083333,1632,1632,1632,1632,0
|
|
20241129,131000,50083333,1632,1632,1632,1632,0
|
|
20241129,130900,50083333,1632,1632,1632,1632,0
|
|
20241129,130800,50083333,1632,1632,1632,1632,0
|
|
20241129,130700,50083333,1632,1632,1632,1632,0
|
|
20241129,130600,50083333,1632,1632,1632,1632,12
|
|
20241129,130500,50063749,1632,1632,1632,1632,0
|
|
20241129,130400,50063749,1632,1632,1632,1632,0
|
|
20241129,130300,50063749,1632,1632,1632,1632,289
|
|
20241129,130200,49592101,1632,1627,1632,1626,442
|
|
20241129,130100,48873293,1632,1628,1632,1628,579
|
|
20241129,130000,47928369,1628,1633,1633,1628,4365
|
|
20241129,125900,40808320,1633,1633,1633,1633,0
|
|
20241129,125800,40808320,1633,1633,1633,1633,0
|
|
20241129,125700,40808320,1633,1633,1633,1633,0
|
|
20241129,125600,40808320,1633,1633,1633,1633,0
|
|
20241129,125500,40808320,1633,1636,1636,1633,200
|
|
20241129,125400,40481619,1636,1636,1636,1636,0
|
|
20241129,125300,40481619,1636,1636,1636,1636,0
|
|
20241129,125200,40481619,1636,1636,1636,1636,0
|
|
20241129,125100,40481619,1636,1636,1636,1636,0
|
|
20241129,125000,40481619,1636,1636,1636,1636,0
|
|
20241129,124900,40481619,1636,1636,1636,1636,0
|
|
20241129,124800,40481619,1636,1636,1636,1636,0
|
|
20241129,124700,40481619,1636,1636,1636,1636,22
|
|
20241129,124600,40445627,1643,1643,1643,1643,0
|
|
20241129,124500,40445627,1643,1643,1643,1643,0
|
|
20241129,124400,40445627,1643,1643,1643,1643,0
|
|
20241129,124300,40445627,1643,1643,1643,1643,1
|
|
20241129,124200,40443984,1635,1635,1635,1635,0
|
|
20241129,124100,40443984,1635,1635,1635,1635,0
|
|
20241129,124000,40443984,1635,1635,1635,1635,0
|
|
20241129,123900,40443984,1635,1634,1635,1634,275
|
|
20241129,123800,39994504,1634,1634,1634,1634,24
|
|
20241129,123700,39955288,1643,1643,1643,1643,0
|
|
20241129,123600,39955288,1643,1643,1643,1643,0
|
|
20241129,123500,39955288,1643,1643,1643,1643,0
|
|
20241129,123400,39955288,1643,1643,1643,1643,0
|
|
20241129,123300,39955288,1643,1643,1643,1643,0
|
|
20241129,123200,39955288,1643,1643,1643,1643,0
|
|
20241129,123100,39955288,1643,1643,1643,1643,0
|
|
20241129,123000,39955288,1643,1644,1644,1643,1002
|
|
20241129,122900,38308002,1644,1644,1644,1644,6
|
|
20241129,122800,38298138,1647,1647,1647,1647,0
|
|
20241129,122700,38298138,1647,1647,1647,1647,0
|
|
20241129,122600,38298138,1647,1647,1647,1647,0
|
|
20241129,122500,38298138,1647,1647,1647,1647,3
|
|
20241129,122400,38293197,1647,1647,1647,1647,0
|
|
20241129,122300,38293197,1647,1647,1647,1647,2
|
|
20241129,122200,38289903,1636,1636,1636,1636,152
|
|
20241129,122100,38041231,1636,1635,1636,1635,10
|
|
20241129,122000,38024874,1634,1635,1635,1634,351
|
|
20241129,121900,37451219,1636,1637,1637,1636,176
|
|
20241129,121800,37163267,1637,1637,1637,1637,138
|
|
20241129,121700,36937361,1637,1637,1637,1637,0
|
|
20241129,121600,36937361,1637,1637,1637,1637,0
|
|
20241129,121500,36937361,1637,1637,1637,1637,0
|
|
20241129,121400,36937361,1637,1637,1637,1637,0
|
|
20241129,121300,36937361,1637,1637,1637,1637,412
|
|
20241129,121200,36262917,1637,1637,1637,1637,98
|
|
20241129,121100,36102491,1647,1647,1647,1647,0
|
|
20241129,121000,36102491,1647,1647,1647,1647,0
|
|
20241129,120900,36102491,1647,1647,1647,1647,0
|
|
20241129,120800,36102491,1647,1647,1647,1647,300
|
|
20241129,120700,35608391,1637,1636,1637,1636,176
|
|
20241129,120600,35320296,1636,1640,1640,1636,1173
|
|
20241129,120500,33397870,1647,1647,1647,1647,0
|
|
20241129,120400,33397870,1647,1647,1647,1647,0
|
|
20241129,120300,33397870,1647,1647,1647,1647,0
|
|
20241129,120200,33397870,1647,1647,1647,1647,0
|
|
20241129,120100,33397870,1647,1647,1647,1647,0
|
|
20241129,120000,33397870,1647,1647,1647,1647,12
|
|
20241129,115900,33378106,1647,1647,1647,1647,0
|
|
20241129,115800,33378106,1647,1647,1647,1647,0
|
|
20241129,115700,33378106,1647,1647,1647,1647,0
|
|
20241129,115600,33378106,1647,1647,1647,1647,0
|
|
20241129,115500,33378106,1647,1647,1647,1647,0
|
|
20241129,115400,33378106,1647,1647,1647,1647,0
|
|
20241129,115300,33378106,1647,1647,1647,1647,0
|
|
20241129,115200,33378106,1647,1647,1647,1647,0
|
|
20241129,115100,33378106,1647,1647,1647,1647,0
|
|
20241129,115000,33378106,1647,1647,1647,1647,0
|
|
20241129,114900,33378106,1647,1647,1647,1647,1
|
|
20241129,114800,33376459,1639,1639,1639,1639,0
|
|
20241129,114700,33376459,1639,1639,1639,1639,0
|
|
20241129,114600,33376459,1639,1646,1647,1639,123
|
|
20241129,114500,33174686,1639,1639,1639,1639,0
|
|
20241129,114400,33174686,1639,1639,1639,1639,0
|
|
20241129,114300,33174686,1639,1639,1639,1639,0
|
|
20241129,114200,33174686,1639,1639,1639,1639,0
|
|
20241129,114100,33174686,1639,1639,1639,1639,49
|
|
20241129,114000,33094375,1648,1648,1648,1648,0
|
|
20241129,113900,33094375,1648,1648,1648,1648,1
|
|
20241129,113800,33092727,1639,1639,1639,1639,0
|
|
20241129,113700,33092727,1639,1639,1639,1639,0
|
|
20241129,113600,33092727,1639,1639,1639,1639,286
|
|
20241129,113500,32623973,1639,1639,1639,1639,2
|
|
20241129,113400,32620695,1641,1641,1641,1641,260
|
|
20241129,113300,32194035,1641,1641,1641,1641,64
|
|
20241129,113200,32089011,1640,1640,1640,1640,0
|
|
20241129,113100,32089011,1640,1640,1640,1640,262
|
|
20241129,113000,31659331,1639,1642,1642,1639,343
|
|
20241129,112900,31096535,1645,1646,1646,1645,20
|
|
20241129,112800,31063625,1647,1647,1647,1647,0
|
|
20241129,112700,31063625,1647,1652,1652,1647,192
|
|
20241129,112600,30746695,1652,1652,1652,1652,0
|
|
20241129,112500,30746695,1652,1651,1652,1651,11
|
|
20241129,112400,30728533,1650,1650,1650,1650,0
|
|
20241129,112300,30728533,1650,1650,1650,1650,4
|
|
20241129,112200,30721933,1650,1651,1651,1650,9
|
|
20241129,112100,30707082,1650,1650,1650,1650,7
|
|
20241129,112000,30695532,1652,1652,1652,1652,0
|
|
20241129,111900,30695532,1652,1652,1652,1652,0
|
|
20241129,111800,30695532,1652,1652,1652,1652,2
|
|
20241129,111700,30692228,1652,1652,1652,1652,0
|
|
20241129,111600,30692228,1652,1652,1652,1652,0
|
|
20241129,111500,30692228,1652,1652,1652,1652,0
|
|
20241129,111400,30692228,1652,1652,1652,1652,0
|
|
20241129,111300,30692228,1652,1652,1652,1652,0
|
|
20241129,111200,30692228,1652,1652,1652,1652,0
|
|
20241129,111100,30692228,1652,1652,1652,1652,20
|
|
20241129,111000,30659188,1653,1653,1653,1653,33
|
|
20241129,110900,30604639,1642,1643,1643,1642,783
|
|
20241129,110800,29318270,1653,1653,1653,1653,0
|
|
20241129,110700,29318270,1653,1653,1653,1653,0
|
|
20241129,110600,29318270,1653,1653,1653,1653,61
|
|
20241129,110500,29217437,1651,1652,1652,1651,2
|
|
20241129,110400,29214134,1653,1653,1653,1653,0
|
|
20241129,110300,29214134,1653,1653,1653,1653,20
|
|
20241129,110200,29181074,1642,1642,1642,1642,343
|
|
20241129,110100,28617868,1643,1643,1643,1643,0
|
|
20241129,110000,28617868,1643,1643,1643,1643,458
|
|
20241129,105900,27865374,1645,1645,1645,1645,0
|
|
20241129,105800,27865374,1645,1645,1645,1645,0
|
|
20241129,105700,27865374,1645,1645,1645,1645,6
|
|
20241129,105600,27855504,1652,1645,1652,1645,43
|
|
20241129,105500,27784762,1645,1650,1650,1645,58
|
|
20241129,105400,27689207,1655,1655,1655,1655,0
|
|
20241129,105300,27689207,1655,1655,1655,1655,0
|
|
20241129,105200,27689207,1655,1655,1655,1655,10
|
|
20241129,105100,27672657,1653,1653,1654,1652,20
|
|
20241129,105000,27639600,1655,1655,1655,1655,0
|
|
20241129,104900,27639600,1655,1655,1655,1655,0
|
|
20241129,104800,27639600,1655,1655,1655,1655,0
|
|
20241129,104700,27639600,1655,1655,1655,1655,0
|
|
20241129,104600,27639600,1655,1652,1655,1652,50
|
|
20241129,104500,27556933,1652,1652,1652,1652,3
|
|
20241129,104400,27551977,1650,1650,1650,1650,0
|
|
20241129,104300,27551977,1650,1651,1651,1650,35
|
|
20241129,104200,27494194,1652,1652,1652,1652,0
|
|
20241129,104100,27494194,1652,1652,1652,1652,0
|
|
20241129,104000,27494194,1652,1652,1652,1652,0
|
|
20241129,103900,27494194,1652,1652,1652,1652,0
|
|
20241129,103800,27494194,1652,1652,1652,1652,1
|
|
20241129,103700,27492542,1652,1652,1652,1652,0
|
|
20241129,103600,27492542,1652,1652,1652,1652,0
|
|
20241129,103500,27492542,1652,1650,1652,1650,12
|
|
20241129,103400,27472734,1652,1652,1652,1652,0
|
|
20241129,103300,27472734,1652,1652,1652,1652,1
|
|
20241129,103200,27471082,1647,1647,1647,1647,6
|
|
20241129,103100,27461200,1647,1647,1647,1647,360
|
|
20241129,103000,26868280,1647,1647,1647,1647,0
|
|
20241129,102900,26868280,1647,1647,1647,1647,116
|
|
20241129,102800,26677228,1647,1647,1647,1647,1
|
|
20241129,102700,26675581,1647,1647,1647,1647,202
|
|
20241129,102600,26342887,1647,1647,1647,1647,0
|
|
20241129,102500,26342887,1647,1640,1647,1640,209
|
|
20241129,102400,26000064,1653,1653,1653,1653,0
|
|
20241129,102300,26000064,1653,1653,1653,1653,0
|
|
20241129,102200,26000064,1653,1653,1653,1653,0
|
|
20241129,102100,26000064,1653,1653,1653,1653,0
|
|
20241129,102000,26000064,1653,1653,1653,1653,0
|
|
20241129,101900,26000064,1653,1653,1653,1653,0
|
|
20241129,101800,26000064,1653,1653,1653,1653,0
|
|
20241129,101700,26000064,1653,1653,1653,1653,0
|
|
20241129,101600,26000064,1653,1653,1653,1653,0
|
|
20241129,101500,26000064,1653,1653,1653,1653,1
|
|
20241129,101400,25998411,1640,1650,1654,1640,35
|
|
20241129,101300,25940951,1650,1640,1650,1640,291
|
|
20241129,101200,25463701,1646,1646,1646,1646,10
|
|
20241129,101100,25447241,1646,1646,1646,1646,0
|
|
20241129,101000,25447241,1646,1646,1646,1646,100
|
|
20241129,100900,25282641,1640,1646,1646,1640,550
|
|
20241129,100800,24380341,1644,1645,1645,1644,3
|
|
20241129,100700,24375407,1645,1650,1650,1645,8
|
|
20241129,100600,24362226,1651,1651,1651,1651,0
|
|
20241129,100500,24362226,1651,1651,1651,1651,5
|
|
20241129,100400,24353971,1653,1653,1653,1653,0
|
|
20241129,100300,24353971,1653,1650,1653,1650,86
|
|
20241129,100200,24212056,1648,1648,1648,1648,20
|
|
20241129,100100,24179096,1649,1648,1649,1635,110
|
|
20241129,100000,23998436,1648,1648,1648,1648,300
|
|
20241129,095900,23504036,1634,1634,1634,1634,0
|
|
20241129,095800,23504036,1634,1634,1634,1634,0
|
|
20241129,095700,23504036,1634,1634,1634,1634,0
|
|
20241129,095600,23504036,1634,1635,1635,1634,51
|
|
20241129,095500,23420652,1634,1634,1634,1634,43
|
|
20241129,095400,23350390,1634,1641,1641,1634,1116
|
|
20241129,095300,21523946,1642,1642,1642,1642,609
|
|
20241129,095200,20523968,1644,1644,1644,1644,192
|
|
20241129,095100,20208320,1654,1654,1654,1654,1
|
|
20241129,095000,20206666,1654,1654,1654,1654,4
|
|
20241129,094900,20200050,1654,1654,1654,1654,0
|
|
20241129,094800,20200050,1654,1654,1654,1654,0
|
|
20241129,094700,20200050,1654,1641,1654,1641,6
|
|
20241129,094600,20190191,1641,1641,1641,1641,0
|
|
20241129,094500,20190191,1641,1654,1654,1641,21
|
|
20241129,094400,20155717,1652,1652,1652,1652,0
|
|
20241129,094300,20155717,1652,1652,1652,1652,1
|
|
20241129,094200,20154065,1645,1645,1645,1645,186
|
|
20241129,094100,19848095,1645,1645,1645,1645,1
|
|
20241129,094000,19846450,1645,1641,1645,1641,9
|
|
20241129,093900,19831657,1641,1645,1645,1641,48
|
|
20241129,093800,19752797,1645,1645,1645,1645,0
|
|
20241129,093700,19752797,1645,1645,1645,1645,0
|
|
20241129,093600,19752797,1645,1648,1648,1645,11
|
|
20241129,093500,19734696,1649,1653,1653,1649,3089
|
|
20241129,093400,14637820,1653,1653,1653,1653,1
|
|
20241129,093300,14636167,1643,1650,1650,1642,551
|
|
20241129,093200,13731367,1649,1652,1652,1649,8
|
|
20241129,093100,13718163,1652,1652,1652,1652,10
|
|
20241129,093000,13701643,1654,1638,1654,1636,28
|
|
20241129,092900,13655769,1636,1636,1636,1636,0
|
|
20241129,092800,13655769,1636,1636,1636,1636,1
|
|
20241129,092700,13654133,1636,1636,1636,1636,0
|
|
20241129,092600,13654133,1636,1643,1643,1636,516
|
|
20241129,092500,12807779,1642,1645,1645,1642,284
|
|
20241129,092400,12340760,1645,1645,1645,1645,112
|
|
20241129,092300,12156520,1645,1647,1647,1645,106
|
|
20241129,092200,11982126,1649,1650,1658,1649,1065
|
|
20241129,092100,10220053,1651,1652,1652,1651,728
|
|
20241129,092000,9018003,1659,1659,1659,1659,1
|
|
20241129,091900,9016344,1659,1658,1659,1658,10
|
|
20241129,091800,8999763,1658,1658,1658,1658,0
|
|
20241129,091700,8999763,1658,1658,1658,1658,1
|
|
20241129,091600,8998105,1653,1659,1659,1653,833
|
|
20241129,091500,7616221,1662,1662,1662,1662,5
|
|
20241129,091400,7607911,1671,1671,1671,1671,0
|
|
20241129,091300,7607911,1671,1660,1671,1660,108
|
|
20241129,091200,7428407,1659,1655,1659,1654,1004
|
|
20241129,091100,5762789,1656,1657,1657,1656,4
|
|
20241129,091000,5756163,1650,1657,1659,1650,1106
|
|
20241129,090900,3922947,1659,1659,1659,1659,2
|
|
20241129,090800,3919629,1660,1660,1660,1660,101
|
|
20241129,090700,3751969,1660,1660,1660,1660,4
|
|
20241129,090600,3745329,1650,1650,1650,1650,0
|
|
20241129,090500,3745329,1650,1662,1662,1650,967
|
|
20241129,090400,2149743,1662,1656,1662,1656,8
|
|
20241129,090300,2136453,1659,1672,1672,1634,1004
|
|
20241129,090200,486297,1680,1680,1680,1680,0
|
|
20241129,090100,486297,1680,1680,1680,1680,10
|
|
20241129,090000,469497,1681,1683,1683,1681,279
|