589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,184600,188364324,1460,1460,1460,1460,6842
|
|
20231130,184500,188364324,1460,1460,1460,1460,0
|
|
20231130,184400,188364324,1460,1460,1460,1460,0
|
|
20231130,184300,188364324,1460,1460,1460,1460,0
|
|
20231130,184200,188364324,1460,1460,1460,1460,0
|
|
20231130,184100,188364324,1460,1460,1460,1460,0
|
|
20231130,184000,188364324,1460,1460,1460,1460,0
|
|
20231130,183900,188364324,1460,1460,1460,1460,0
|
|
20231130,183800,188364324,1460,1460,1460,1460,0
|
|
20231130,183700,188364324,1460,1460,1460,1460,0
|
|
20231130,183600,188364324,1460,1460,1460,1460,0
|
|
20231130,183500,188364324,1460,1460,1460,1460,0
|
|
20231130,183400,188364324,1460,1460,1460,1460,0
|
|
20231130,183300,188364324,1460,1460,1460,1460,0
|
|
20231130,183200,188364324,1460,1460,1460,1460,0
|
|
20231130,183100,188364324,1460,1460,1460,1460,0
|
|
20231130,183000,188364324,1460,1460,1460,1460,0
|
|
20231130,182900,188364324,1460,1460,1460,1460,0
|
|
20231130,182800,188364324,1460,1460,1460,1460,0
|
|
20231130,182700,188364324,1460,1460,1460,1460,0
|
|
20231130,182600,188364324,1460,1460,1460,1460,0
|
|
20231130,182500,188364324,1460,1460,1460,1460,0
|
|
20231130,182400,188364324,1460,1460,1460,1460,0
|
|
20231130,182300,188364324,1460,1460,1460,1460,0
|
|
20231130,182200,188364324,1460,1460,1460,1460,0
|
|
20231130,182100,188364324,1460,1460,1460,1460,0
|
|
20231130,182000,188364324,1460,1460,1460,1460,0
|
|
20231130,181900,188364324,1460,1460,1460,1460,0
|
|
20231130,181800,188364324,1460,1460,1460,1460,0
|
|
20231130,181700,188364324,1460,1460,1460,1460,0
|
|
20231130,181600,188364324,1460,1460,1460,1460,6842
|
|
20231130,181500,188364324,1460,1460,1460,1460,0
|
|
20231130,181400,188364324,1460,1460,1460,1460,0
|
|
20231130,181300,188364324,1460,1460,1460,1460,0
|
|
20231130,181200,188364324,1460,1460,1460,1460,0
|
|
20231130,181100,188364324,1460,1460,1460,1460,0
|
|
20231130,181000,188364324,1460,1460,1460,1460,0
|
|
20231130,180900,188364324,1460,1460,1460,1460,0
|
|
20231130,180800,188364324,1460,1460,1460,1460,0
|
|
20231130,180700,188364324,1460,1460,1460,1460,0
|
|
20231130,180600,188364324,1460,1460,1460,1460,0
|
|
20231130,180500,188364324,1460,1460,1460,1460,0
|
|
20231130,180400,188364324,1460,1460,1460,1460,0
|
|
20231130,180300,188364324,1460,1460,1460,1460,0
|
|
20231130,180200,188364324,1460,1460,1460,1460,0
|
|
20231130,180100,188364324,1460,1460,1460,1460,0
|
|
20231130,180000,188364324,1460,1460,1460,1460,0
|
|
20231130,175900,188364324,1460,1460,1460,1460,0
|
|
20231130,175800,188364324,1460,1460,1460,1460,0
|
|
20231130,175700,188364324,1460,1460,1460,1460,0
|
|
20231130,175600,188364324,1460,1460,1460,1460,0
|
|
20231130,175500,188364324,1460,1460,1460,1460,0
|
|
20231130,175400,188364324,1460,1460,1460,1460,0
|
|
20231130,175300,188364324,1460,1460,1460,1460,0
|
|
20231130,175200,188364324,1460,1460,1460,1460,0
|
|
20231130,175100,188364324,1460,1460,1460,1460,0
|
|
20231130,175000,188364324,1460,1460,1460,1460,0
|
|
20231130,174900,188364324,1460,1460,1460,1460,0
|
|
20231130,174800,188364324,1460,1460,1460,1460,0
|
|
20231130,174700,188364324,1460,1460,1460,1460,0
|
|
20231130,174600,188364324,1460,1460,1460,1460,6842
|
|
20231130,174500,188364324,1460,1460,1460,1460,0
|
|
20231130,174400,188364324,1460,1460,1460,1460,0
|
|
20231130,174300,188364324,1460,1460,1460,1460,0
|
|
20231130,174200,188364324,1460,1460,1460,1460,0
|
|
20231130,174100,188364324,1460,1460,1460,1460,0
|
|
20231130,174000,188364324,1460,1460,1460,1460,0
|
|
20231130,173900,188364324,1460,1460,1460,1460,0
|
|
20231130,173800,188364324,1460,1460,1460,1460,0
|
|
20231130,173700,188364324,1460,1460,1460,1460,0
|
|
20231130,173600,188364324,1460,1460,1460,1460,0
|
|
20231130,173500,188364324,1460,1460,1460,1460,0
|
|
20231130,173400,188364324,1460,1460,1460,1460,0
|
|
20231130,173300,188364324,1460,1460,1460,1460,0
|
|
20231130,173200,188364324,1460,1460,1460,1460,0
|
|
20231130,173100,188364324,1460,1460,1460,1460,0
|
|
20231130,173000,188364324,1460,1460,1460,1460,0
|
|
20231130,172900,188364324,1460,1460,1460,1460,0
|
|
20231130,172800,188364324,1460,1460,1460,1460,0
|
|
20231130,172700,188364324,1460,1460,1460,1460,0
|
|
20231130,172600,188364324,1460,1460,1460,1460,0
|
|
20231130,172500,188364324,1460,1460,1460,1460,0
|
|
20231130,172400,188364324,1460,1460,1460,1460,0
|
|
20231130,172300,188364324,1460,1460,1460,1460,0
|
|
20231130,172200,188364324,1460,1460,1460,1460,0
|
|
20231130,172100,188364324,1460,1460,1460,1460,0
|
|
20231130,172000,188364324,1460,1460,1460,1460,0
|
|
20231130,171900,188364324,1460,1460,1460,1460,0
|
|
20231130,171800,188364324,1460,1460,1460,1460,0
|
|
20231130,171700,188364324,1460,1460,1460,1460,0
|
|
20231130,171600,188364324,1460,1460,1460,1460,6842
|
|
20231130,171500,188364324,1460,1460,1460,1460,0
|
|
20231130,171400,188364324,1460,1460,1460,1460,0
|
|
20231130,171300,188364324,1460,1460,1460,1460,0
|
|
20231130,171200,188364324,1460,1460,1460,1460,0
|
|
20231130,171100,188364324,1460,1460,1460,1460,0
|
|
20231130,171000,188364324,1460,1460,1460,1460,0
|
|
20231130,170900,188364324,1460,1460,1460,1460,0
|
|
20231130,170800,188364324,1460,1460,1460,1460,0
|
|
20231130,170700,188364324,1460,1460,1460,1460,0
|
|
20231130,170600,188364324,1460,1460,1460,1460,0
|
|
20231130,170500,188364324,1460,1460,1460,1460,0
|
|
20231130,170400,188364324,1460,1460,1460,1460,0
|
|
20231130,170300,188364324,1460,1460,1460,1460,0
|
|
20231130,170200,188364324,1460,1460,1460,1460,0
|
|
20231130,170100,188364324,1460,1460,1460,1460,0
|
|
20231130,170000,188364324,1460,1460,1460,1460,0
|
|
20231130,165900,188364324,1460,1460,1460,1460,0
|
|
20231130,165800,188364324,1460,1460,1460,1460,0
|
|
20231130,165700,188364324,1460,1460,1460,1460,0
|
|
20231130,165600,188364324,1460,1460,1460,1460,0
|
|
20231130,165500,188364324,1460,1460,1460,1460,0
|
|
20231130,165400,188364324,1460,1460,1460,1460,0
|
|
20231130,165300,188364324,1460,1460,1460,1460,0
|
|
20231130,165200,188364324,1460,1460,1460,1460,0
|
|
20231130,165100,188364324,1460,1460,1460,1460,0
|
|
20231130,165000,188364324,1460,1460,1460,1460,0
|
|
20231130,164900,188364324,1460,1460,1460,1460,0
|
|
20231130,164800,188364324,1460,1460,1460,1460,0
|
|
20231130,164700,188364324,1460,1460,1460,1460,0
|
|
20231130,164600,188364324,1460,1460,1460,1460,6842
|
|
20231130,164500,188364324,1460,1460,1460,1460,0
|
|
20231130,164400,188364324,1460,1460,1460,1460,0
|
|
20231130,164300,188364324,1460,1460,1460,1460,0
|
|
20231130,164200,188364324,1460,1460,1460,1460,0
|
|
20231130,164100,188364324,1460,1460,1460,1460,0
|
|
20231130,164000,188364324,1460,1460,1460,1460,0
|
|
20231130,163900,188364324,1460,1460,1460,1460,0
|
|
20231130,163800,188364324,1460,1460,1460,1460,0
|
|
20231130,163700,188364324,1460,1460,1460,1460,0
|
|
20231130,163600,188364324,1460,1460,1460,1460,0
|
|
20231130,163500,188364324,1460,1460,1460,1460,0
|
|
20231130,163400,188364324,1460,1460,1460,1460,0
|
|
20231130,163300,188364324,1460,1460,1460,1460,0
|
|
20231130,163200,188364324,1460,1460,1460,1460,0
|
|
20231130,163100,188364324,1460,1460,1460,1460,0
|
|
20231130,163000,188364324,1460,1460,1460,1460,0
|
|
20231130,162900,188364324,1460,1460,1460,1460,0
|
|
20231130,162800,188364324,1460,1460,1460,1460,0
|
|
20231130,162700,188364324,1460,1460,1460,1460,0
|
|
20231130,162600,188364324,1460,1460,1460,1460,0
|
|
20231130,162500,188364324,1460,1460,1460,1460,0
|
|
20231130,162400,188364324,1460,1460,1460,1460,0
|
|
20231130,162300,188364324,1460,1460,1460,1460,0
|
|
20231130,162200,188364324,1460,1460,1460,1460,0
|
|
20231130,162100,188364324,1460,1460,1460,1460,0
|
|
20231130,162000,188364324,1460,1460,1460,1460,0
|
|
20231130,161900,188364324,1460,1460,1460,1460,0
|
|
20231130,161800,188364324,1460,1460,1460,1460,0
|
|
20231130,161700,188364324,1460,1460,1460,1460,0
|
|
20231130,161600,188364324,1460,1460,1460,1460,6842
|
|
20231130,161500,188364324,1460,1460,1460,1460,0
|
|
20231130,161400,188364324,1460,1460,1460,1460,0
|
|
20231130,161300,188364324,1460,1460,1460,1460,0
|
|
20231130,161200,188364324,1460,1460,1460,1460,0
|
|
20231130,161100,188364324,1460,1460,1460,1460,0
|
|
20231130,161000,188364324,1460,1460,1460,1460,0
|
|
20231130,160900,188364324,1460,1460,1460,1460,0
|
|
20231130,160800,188364324,1460,1460,1460,1460,0
|
|
20231130,160700,188364324,1460,1460,1460,1460,0
|
|
20231130,160600,188364324,1460,1460,1460,1460,0
|
|
20231130,160500,188364324,1460,1460,1460,1460,0
|
|
20231130,160400,188364324,1460,1460,1460,1460,0
|
|
20231130,160300,188364324,1460,1460,1460,1460,0
|
|
20231130,160200,188364324,1460,1460,1460,1460,0
|
|
20231130,160100,188364324,1460,1460,1460,1460,0
|
|
20231130,160000,188364324,1460,1460,1460,1460,0
|
|
20231130,155900,188364324,1460,1460,1460,1460,0
|
|
20231130,155800,188364324,1460,1460,1460,1460,0
|
|
20231130,155700,188364324,1460,1460,1460,1460,0
|
|
20231130,155600,188364324,1460,1460,1460,1460,0
|
|
20231130,155500,188364324,1460,1460,1460,1460,0
|
|
20231130,155400,188364324,1460,1460,1460,1460,0
|
|
20231130,155300,188364324,1460,1460,1460,1460,0
|
|
20231130,155200,188364324,1460,1460,1460,1460,0
|
|
20231130,155100,188364324,1460,1460,1460,1460,0
|
|
20231130,155000,188364324,1460,1460,1460,1460,0
|
|
20231130,154900,188364324,1460,1460,1460,1460,0
|
|
20231130,154800,188364324,1460,1460,1460,1460,0
|
|
20231130,154700,188364324,1460,1460,1460,1460,0
|
|
20231130,154600,188364324,1460,1460,1460,1460,6842
|
|
20231130,154500,188364324,1460,1460,1460,1460,0
|
|
20231130,154400,188364324,1460,1460,1460,1460,0
|
|
20231130,154300,188364324,1460,1460,1460,1460,0
|
|
20231130,154200,188364324,1460,1460,1460,1460,0
|
|
20231130,154100,188364324,1460,1460,1460,1460,0
|
|
20231130,154000,188364324,1460,1460,1460,1460,0
|
|
20231130,153900,188364324,1460,1460,1460,1460,0
|
|
20231130,153800,188364324,1460,1460,1460,1460,0
|
|
20231130,153700,188364324,1460,1460,1460,1460,0
|
|
20231130,153600,188364324,1460,1460,1460,1460,0
|
|
20231130,153500,188364324,1460,1460,1460,1460,0
|
|
20231130,153400,188364324,1460,1460,1460,1460,0
|
|
20231130,153300,188364324,1460,1460,1460,1460,0
|
|
20231130,153200,188364324,1460,1460,1460,1460,0
|
|
20231130,153100,188364324,1460,1460,1460,1460,0
|
|
20231130,153000,188364324,1460,1460,1460,1460,6842
|
|
20231130,152900,178375004,1450,1450,1450,1450,0
|
|
20231130,152800,178375004,1450,1450,1450,1450,0
|
|
20231130,152700,178375004,1450,1450,1450,1450,0
|
|
20231130,152600,178375004,1450,1450,1450,1450,0
|
|
20231130,152500,178375004,1450,1450,1450,1450,0
|
|
20231130,152400,178375004,1450,1450,1450,1450,0
|
|
20231130,152300,178375004,1450,1450,1450,1450,0
|
|
20231130,152200,178375004,1450,1450,1450,1450,0
|
|
20231130,152100,178375004,1450,1450,1450,1450,0
|
|
20231130,152000,178375004,1450,1450,1450,1450,0
|
|
20231130,151900,178375004,1450,1450,1450,1450,72
|
|
20231130,151800,178270604,1450,1450,1450,1442,19
|
|
20231130,151700,178243080,1451,1451,1451,1451,0
|
|
20231130,151600,178243080,1451,1451,1451,1451,0
|
|
20231130,151500,178243080,1451,1451,1451,1451,4
|
|
20231130,151400,178237276,1451,1451,1451,1448,10
|
|
20231130,151300,178222772,1451,1447,1451,1447,3255
|
|
20231130,151200,173503977,1447,1447,1447,1447,1
|
|
20231130,151100,173502530,1448,1448,1448,1448,0
|
|
20231130,151000,173502530,1448,1440,1448,1440,3817
|
|
20231130,150900,168006042,1440,1440,1440,1440,2
|
|
20231130,150800,168003162,1440,1440,1440,1440,0
|
|
20231130,150700,168003162,1440,1440,1440,1440,2
|
|
20231130,150600,168000282,1440,1448,1448,1439,1851
|
|
20231130,150500,165334412,1448,1448,1448,1448,8
|
|
20231130,150400,165322828,1447,1447,1447,1447,88
|
|
20231130,150300,165195492,1440,1447,1448,1440,319
|
|
20231130,150200,164734874,1448,1448,1448,1448,0
|
|
20231130,150100,164734874,1448,1448,1448,1448,0
|
|
20231130,150000,164734874,1448,1448,1448,1448,0
|
|
20231130,145900,164734874,1448,1440,1448,1439,304
|
|
20231130,145800,164297406,1448,1448,1448,1448,0
|
|
20231130,145700,164297406,1448,1440,1448,1440,7
|
|
20231130,145600,164287302,1449,1449,1449,1449,1
|
|
20231130,145500,164285853,1450,1450,1450,1450,186
|
|
20231130,145400,164016153,1451,1441,1451,1441,9815
|
|
20231130,145300,149808493,1442,1442,1442,1442,0
|
|
20231130,145200,149808493,1442,1442,1442,1442,0
|
|
20231130,145100,149808493,1442,1437,1442,1437,10
|
|
20231130,145000,149794088,1442,1442,1442,1442,0
|
|
20231130,144900,149794088,1442,1442,1442,1442,0
|
|
20231130,144800,149794088,1442,1442,1442,1442,0
|
|
20231130,144700,149794088,1442,1442,1442,1442,2
|
|
20231130,144600,149791204,1443,1443,1443,1442,584
|
|
20231130,144500,148948732,1444,1440,1444,1440,2955
|
|
20231130,144400,144686148,1440,1438,1440,1438,14361
|
|
20231130,144300,124017568,1438,1438,1438,1438,3
|
|
20231130,144200,124013254,1438,1435,1438,1435,163
|
|
20231130,144100,123779296,1434,1434,1434,1434,1
|
|
20231130,144000,123777862,1434,1434,1434,1434,0
|
|
20231130,143900,123777862,1434,1434,1434,1434,1000
|
|
20231130,143800,122343862,1432,1432,1432,1432,490
|
|
20231130,143700,121642182,1430,1430,1430,1430,0
|
|
20231130,143600,121642182,1430,1430,1430,1430,10
|
|
20231130,143500,121627882,1432,1432,1432,1432,0
|
|
20231130,143400,121627882,1432,1432,1432,1432,1
|
|
20231130,143300,121626450,1432,1432,1432,1432,0
|
|
20231130,143200,121626450,1432,1432,1432,1432,1
|
|
20231130,143100,121625018,1430,1430,1430,1430,0
|
|
20231130,143000,121625018,1430,1430,1430,1430,13
|
|
20231130,142900,121606428,1430,1431,1431,1430,703
|
|
20231130,142800,120600939,1432,1431,1432,1431,35
|
|
20231130,142700,120550853,1431,1431,1431,1431,746
|
|
20231130,142600,119483327,1432,1432,1432,1432,545
|
|
20231130,142500,118702887,1432,1432,1432,1432,16
|
|
20231130,142400,118679975,1433,1432,1433,1432,18
|
|
20231130,142300,118654197,1433,1432,1433,1432,719
|
|
20231130,142200,117624588,1434,1434,1434,1434,0
|
|
20231130,142100,117624588,1434,1434,1434,1434,0
|
|
20231130,142000,117624588,1434,1432,1434,1432,11
|
|
20231130,141900,117608834,1434,1432,1434,1432,11
|
|
20231130,141800,117593080,1434,1434,1434,1434,1
|
|
20231130,141700,117591646,1433,1433,1433,1433,1
|
|
20231130,141600,117590213,1434,1434,1434,1434,0
|
|
20231130,141500,117590213,1434,1434,1434,1434,5
|
|
20231130,141400,117583043,1434,1434,1434,1434,0
|
|
20231130,141300,117583043,1434,1434,1434,1434,1
|
|
20231130,141200,117581609,1437,1437,1437,1437,102
|
|
20231130,141100,117435035,1437,1437,1437,1437,1
|
|
20231130,141000,117433598,1437,1437,1437,1437,1
|
|
20231130,140900,117432161,1437,1437,1437,1437,9
|
|
20231130,140800,117419228,1438,1438,1438,1438,1
|
|
20231130,140700,117417790,1432,1432,1432,1432,34
|
|
20231130,140600,117369102,1432,1432,1432,1432,200
|
|
20231130,140500,117082702,1438,1438,1438,1438,0
|
|
20231130,140400,117082702,1438,1438,1438,1438,695
|
|
20231130,140300,116083292,1438,1438,1438,1438,5
|
|
20231130,140200,116076102,1438,1438,1438,1438,0
|
|
20231130,140100,116076102,1438,1438,1438,1438,0
|
|
20231130,140000,116076102,1438,1438,1438,1438,0
|
|
20231130,135900,116076102,1438,1438,1438,1438,0
|
|
20231130,135800,116076102,1438,1438,1438,1438,232
|
|
20231130,135700,115742486,1438,1433,1438,1433,2
|
|
20231130,135600,115739615,1438,1438,1438,1438,14
|
|
20231130,135500,115719483,1439,1439,1439,1438,1002
|
|
20231130,135400,114278115,1439,1436,1439,1436,3144
|
|
20231130,135300,109760566,1437,1437,1437,1437,0
|
|
20231130,135200,109760566,1437,1437,1437,1437,1
|
|
20231130,135100,109759129,1436,1436,1436,1436,17
|
|
20231130,135000,109734717,1438,1438,1438,1438,0
|
|
20231130,134900,109734717,1438,1437,1438,1437,71
|
|
20231130,134800,109632649,1438,1438,1438,1438,0
|
|
20231130,134700,109632649,1438,1438,1438,1438,0
|
|
20231130,134600,109632649,1438,1438,1438,1438,0
|
|
20231130,134500,109632649,1438,1438,1438,1438,0
|
|
20231130,134400,109632649,1438,1436,1438,1436,201
|
|
20231130,134300,109344011,1438,1438,1438,1438,0
|
|
20231130,134200,109344011,1438,1438,1438,1438,100
|
|
20231130,134100,109200211,1438,1438,1438,1438,0
|
|
20231130,134000,109200211,1438,1438,1438,1438,4
|
|
20231130,133900,109194459,1438,1438,1438,1438,2
|
|
20231130,133800,109191583,1438,1438,1438,1438,3
|
|
20231130,133700,109187269,1439,1439,1439,1439,140
|
|
20231130,133600,108985809,1439,1439,1439,1439,7
|
|
20231130,133500,108975736,1440,1440,1440,1440,0
|
|
20231130,133400,108975736,1440,1440,1440,1440,0
|
|
20231130,133300,108975736,1440,1440,1440,1440,0
|
|
20231130,133200,108975736,1440,1440,1440,1440,201
|
|
20231130,133100,108686296,1440,1440,1440,1440,4
|
|
20231130,133000,108680536,1440,1440,1440,1440,0
|
|
20231130,132900,108680536,1440,1440,1440,1440,234
|
|
20231130,132800,108343576,1440,1440,1440,1440,0
|
|
20231130,132700,108343576,1440,1440,1440,1440,1
|
|
20231130,132600,108342136,1440,1440,1440,1440,0
|
|
20231130,132500,108342136,1440,1440,1440,1440,231
|
|
20231130,132400,108009496,1440,1440,1440,1440,1
|
|
20231130,132300,108008056,1440,1440,1440,1440,47
|
|
20231130,132200,107940376,1440,1440,1440,1440,1
|
|
20231130,132100,107938936,1440,1440,1440,1440,0
|
|
20231130,132000,107938936,1440,1440,1440,1440,2391
|
|
20231130,131900,104495896,1443,1443,1443,1443,0
|
|
20231130,131800,104495896,1443,1443,1443,1443,0
|
|
20231130,131700,104495896,1443,1443,1443,1443,0
|
|
20231130,131600,104495896,1443,1443,1443,1443,0
|
|
20231130,131500,104495896,1443,1443,1443,1443,0
|
|
20231130,131400,104495896,1443,1443,1443,1443,828
|
|
20231130,131300,103301092,1443,1443,1443,1443,3
|
|
20231130,131200,103296763,1444,1444,1444,1444,0
|
|
20231130,131100,103296763,1444,1444,1444,1444,0
|
|
20231130,131000,103296763,1444,1443,1444,1440,304
|
|
20231130,130900,102858093,1440,1440,1440,1440,3
|
|
20231130,130800,102853773,1440,1440,1440,1440,0
|
|
20231130,130700,102853773,1440,1441,1441,1440,1704
|
|
20231130,130600,100400005,1443,1444,1444,1443,11
|
|
20231130,130500,100384130,1444,1440,1444,1440,718
|
|
20231130,130400,99349519,1440,1440,1440,1440,6002
|
|
20231130,130300,90706639,1439,1439,1440,1438,94
|
|
20231130,130200,90571373,1439,1435,1439,1435,7772
|
|
20231130,130100,79390377,1435,1430,1435,1430,501
|
|
20231130,130000,78671589,1434,1434,1434,1434,653
|
|
20231130,125900,77735187,1434,1434,1434,1434,0
|
|
20231130,125800,77735187,1434,1434,1434,1434,0
|
|
20231130,125700,77735187,1434,1433,1434,1433,300
|
|
20231130,125600,77305028,1433,1433,1433,1433,0
|
|
20231130,125500,77305028,1433,1429,1433,1429,1298
|
|
20231130,125400,75447394,1430,1430,1433,1430,3596
|
|
20231130,125300,70305109,1429,1430,1430,1429,12
|
|
20231130,125200,70287956,1429,1429,1430,1429,103
|
|
20231130,125100,70140768,1429,1427,1429,1427,529
|
|
20231130,125000,69385597,1429,1429,1429,1429,0
|
|
20231130,124900,69385597,1429,1429,1429,1429,0
|
|
20231130,124800,69385597,1429,1429,1429,1429,0
|
|
20231130,124700,69385597,1429,1424,1429,1424,53
|
|
20231130,124600,69310113,1430,1430,1430,1430,0
|
|
20231130,124500,69310113,1430,1430,1430,1430,0
|
|
20231130,124400,69310113,1430,1430,1430,1430,0
|
|
20231130,124300,69310113,1430,1430,1430,1430,0
|
|
20231130,124200,69310113,1430,1424,1430,1424,797
|
|
20231130,124100,68174432,1424,1424,1424,1424,15
|
|
20231130,124000,68153072,1424,1424,1424,1424,0
|
|
20231130,123900,68153072,1424,1424,1424,1424,2985
|
|
20231130,123800,63902432,1423,1423,1423,1423,0
|
|
20231130,123700,63902432,1423,1423,1423,1423,0
|
|
20231130,123600,63902432,1423,1423,1423,1423,1
|
|
20231130,123500,63901009,1424,1424,1424,1424,0
|
|
20231130,123400,63901009,1424,1424,1424,1424,0
|
|
20231130,123300,63901009,1424,1424,1424,1424,0
|
|
20231130,123200,63901009,1424,1424,1424,1424,0
|
|
20231130,123100,63901009,1424,1424,1424,1424,0
|
|
20231130,123000,63901009,1424,1424,1424,1424,0
|
|
20231130,122900,63901009,1424,1424,1424,1424,0
|
|
20231130,122800,63901009,1424,1424,1424,1424,0
|
|
20231130,122700,63901009,1424,1424,1424,1424,0
|
|
20231130,122600,63901009,1424,1424,1424,1424,0
|
|
20231130,122500,63901009,1424,1424,1424,1424,1
|
|
20231130,122400,63899585,1424,1424,1424,1424,7
|
|
20231130,122300,63889617,1424,1424,1424,1424,1
|
|
20231130,122200,63888193,1424,1424,1424,1424,2
|
|
20231130,122100,63885345,1424,1424,1424,1424,3
|
|
20231130,122000,63881073,1424,1424,1424,1424,0
|
|
20231130,121900,63881073,1424,1424,1424,1424,0
|
|
20231130,121800,63881073,1424,1424,1424,1424,0
|
|
20231130,121700,63881073,1424,1424,1424,1424,0
|
|
20231130,121600,63881073,1424,1424,1424,1424,0
|
|
20231130,121500,63881073,1424,1424,1424,1424,0
|
|
20231130,121400,63881073,1424,1424,1424,1424,0
|
|
20231130,121300,63881073,1424,1424,1424,1424,0
|
|
20231130,121200,63881073,1424,1419,1424,1419,346
|
|
20231130,121100,63390090,1419,1419,1419,1419,3
|
|
20231130,121000,63385833,1417,1419,1419,1417,477
|
|
20231130,120900,62709560,1418,1419,1419,1418,29
|
|
20231130,120800,62668431,1419,1419,1419,1419,4
|
|
20231130,120700,62662755,1420,1420,1420,1420,0
|
|
20231130,120600,62662755,1420,1420,1420,1420,141
|
|
20231130,120500,62462535,1420,1420,1420,1420,15
|
|
20231130,120400,62441235,1420,1420,1420,1420,3
|
|
20231130,120300,62436975,1420,1420,1420,1420,12
|
|
20231130,120200,62419935,1420,1421,1421,1420,173
|
|
20231130,120100,62174108,1422,1422,1422,1422,0
|
|
20231130,120000,62174108,1422,1422,1422,1422,16
|
|
20231130,115900,62151356,1423,1423,1423,1423,0
|
|
20231130,115800,62151356,1423,1423,1423,1423,0
|
|
20231130,115700,62151356,1423,1423,1423,1423,272
|
|
20231130,115600,61764300,1425,1425,1425,1425,446
|
|
20231130,115500,61128750,1425,1425,1425,1425,0
|
|
20231130,115400,61128750,1425,1431,1433,1425,600
|
|
20231130,115300,60272893,1434,1429,1434,1429,15
|
|
20231130,115200,60251443,1436,1436,1436,1436,0
|
|
20231130,115100,60251443,1436,1436,1436,1436,0
|
|
20231130,115000,60251443,1436,1436,1436,1436,1
|
|
20231130,114900,60250007,1436,1436,1436,1436,0
|
|
20231130,114800,60250007,1436,1435,1436,1435,952
|
|
20231130,114700,58883886,1439,1439,1439,1439,0
|
|
20231130,114600,58883886,1439,1439,1439,1439,0
|
|
20231130,114500,58883886,1439,1439,1439,1439,0
|
|
20231130,114400,58883886,1439,1426,1439,1426,2001
|
|
20231130,114300,56016944,1426,1426,1426,1426,2
|
|
20231130,114200,56014092,1425,1425,1425,1425,400
|
|
20231130,114100,55444092,1426,1425,1426,1425,1221
|
|
20231130,114000,53704166,1425,1425,1425,1425,0
|
|
20231130,113900,53704166,1425,1425,1425,1425,0
|
|
20231130,113800,53704166,1425,1425,1425,1425,0
|
|
20231130,113700,53704166,1425,1425,1425,1425,0
|
|
20231130,113600,53704166,1425,1425,1425,1425,0
|
|
20231130,113500,53704166,1425,1423,1425,1423,6
|
|
20231130,113400,53695626,1425,1425,1425,1425,0
|
|
20231130,113300,53695626,1425,1425,1425,1425,0
|
|
20231130,113200,53695626,1425,1425,1425,1425,0
|
|
20231130,113100,53695626,1425,1425,1425,1425,0
|
|
20231130,113000,53695626,1425,1423,1425,1423,125
|
|
20231130,112900,53517749,1423,1422,1423,1422,174
|
|
20231130,112800,53270320,1422,1422,1422,1422,26
|
|
20231130,112700,53233348,1422,1421,1422,1421,446
|
|
20231130,112600,52599581,1421,1421,1421,1421,26
|
|
20231130,112500,52562635,1421,1421,1421,1421,10
|
|
20231130,112400,52548425,1421,1421,1421,1421,10
|
|
20231130,112300,52534215,1421,1420,1421,1420,126
|
|
20231130,112200,52355269,1421,1421,1421,1421,1
|
|
20231130,112100,52353848,1420,1420,1420,1420,1
|
|
20231130,112000,52352428,1421,1421,1421,1421,1
|
|
20231130,111900,52351007,1420,1420,1420,1420,1
|
|
20231130,111800,52349587,1421,1421,1421,1420,781
|
|
20231130,111700,51239857,1421,1421,1421,1421,200
|
|
20231130,111600,50955657,1421,1421,1421,1421,1
|
|
20231130,111500,50954236,1420,1420,1420,1420,1
|
|
20231130,111400,50952816,1420,1420,1420,1420,100
|
|
20231130,111300,50810816,1420,1420,1421,1420,6
|
|
20231130,111200,50802294,1421,1421,1421,1421,310
|
|
20231130,111100,50361784,1421,1421,1421,1421,0
|
|
20231130,111000,50361784,1421,1421,1421,1421,258
|
|
20231130,110900,49995166,1421,1421,1421,1421,446
|
|
20231130,110800,49361400,1421,1421,1421,1421,1
|
|
20231130,110700,49359979,1421,1421,1421,1421,41
|
|
20231130,110600,49301718,1421,1421,1421,1421,7
|
|
20231130,110500,49291771,1421,1418,1421,1418,103
|
|
20231130,110400,49145708,1418,1420,1421,1418,995
|
|
20231130,110300,47732116,1419,1416,1419,1416,1415
|
|
20231130,110200,45725059,1417,1417,1417,1417,2
|
|
20231130,110100,45722225,1416,1416,1416,1416,1177
|
|
20231130,110000,44055593,1416,1415,1416,1415,455
|
|
20231130,105900,43411737,1416,1416,1416,1416,3
|
|
20231130,105800,43407489,1416,1415,1416,1414,101
|
|
20231130,105700,43264573,1415,1414,1415,1413,5
|
|
20231130,105600,43257502,1415,1415,1415,1415,0
|
|
20231130,105500,43257502,1415,1411,1415,1411,301
|
|
20231130,105400,42832787,1411,1411,1411,1411,60
|
|
20231130,105300,42748127,1416,1416,1416,1416,1
|
|
20231130,105200,42746711,1415,1415,1415,1415,50
|
|
20231130,105100,42675961,1415,1415,1415,1415,177
|
|
20231130,105000,42425506,1415,1415,1415,1415,0
|
|
20231130,104900,42425506,1415,1414,1415,1414,547
|
|
20231130,104800,41651716,1414,1414,1414,1414,0
|
|
20231130,104700,41651716,1414,1414,1414,1414,0
|
|
20231130,104600,41651716,1414,1414,1414,1414,0
|
|
20231130,104500,41651716,1414,1414,1414,1414,0
|
|
20231130,104400,41651716,1414,1414,1414,1414,0
|
|
20231130,104300,41651716,1414,1414,1414,1414,1
|
|
20231130,104200,41650302,1410,1410,1410,1410,1
|
|
20231130,104100,41648892,1414,1415,1415,1414,240
|
|
20231130,104000,41309295,1415,1415,1415,1415,5
|
|
20231130,103900,41302220,1415,1415,1415,1415,2
|
|
20231130,103800,41299390,1414,1415,1415,1414,1182
|
|
20231130,103700,39626931,1416,1416,1416,1416,0
|
|
20231130,103600,39626931,1416,1416,1416,1416,0
|
|
20231130,103500,39626931,1416,1416,1416,1416,0
|
|
20231130,103400,39626931,1416,1416,1416,1416,0
|
|
20231130,103300,39626931,1416,1416,1416,1416,0
|
|
20231130,103200,39626931,1416,1416,1416,1416,0
|
|
20231130,103100,39626931,1416,1416,1416,1416,0
|
|
20231130,103000,39626931,1416,1416,1416,1416,70
|
|
20231130,102900,39527811,1417,1417,1417,1417,0
|
|
20231130,102800,39527811,1417,1417,1417,1417,0
|
|
20231130,102700,39527811,1417,1417,1417,1417,0
|
|
20231130,102600,39527811,1417,1417,1417,1417,1
|
|
20231130,102500,39526394,1417,1417,1417,1417,0
|
|
20231130,102400,39526394,1417,1417,1417,1417,1
|
|
20231130,102300,39524977,1417,1415,1417,1415,100
|
|
20231130,102200,39383409,1415,1414,1415,1414,3902
|
|
20231130,102100,33862979,1415,1415,1415,1415,0
|
|
20231130,102000,33862979,1415,1415,1415,1415,0
|
|
20231130,101900,33862979,1415,1415,1415,1415,0
|
|
20231130,101800,33862979,1415,1414,1415,1414,202
|
|
20231130,101700,33577184,1413,1413,1413,1413,12
|
|
20231130,101600,33560228,1414,1414,1414,1414,0
|
|
20231130,101500,33560228,1414,1414,1414,1414,0
|
|
20231130,101400,33560228,1414,1414,1414,1414,0
|
|
20231130,101300,33560228,1414,1414,1414,1414,0
|
|
20231130,101200,33560228,1414,1414,1414,1414,0
|
|
20231130,101100,33560228,1414,1414,1414,1414,0
|
|
20231130,101000,33560228,1414,1412,1414,1412,1320
|
|
20231130,100900,31693951,1413,1413,1413,1413,0
|
|
20231130,100800,31693951,1413,1413,1413,1413,0
|
|
20231130,100700,31693951,1413,1413,1413,1413,0
|
|
20231130,100600,31693951,1413,1413,1413,1413,0
|
|
20231130,100500,31693951,1413,1410,1413,1407,1354
|
|
20231130,100400,29784847,1413,1410,1413,1410,61
|
|
20231130,100300,29698834,1415,1415,1415,1415,0
|
|
20231130,100200,29698834,1415,1415,1415,1415,0
|
|
20231130,100100,29698834,1415,1415,1415,1415,0
|
|
20231130,100000,29698834,1415,1415,1415,1415,0
|
|
20231130,095900,29698834,1415,1415,1415,1415,0
|
|
20231130,095800,29698834,1415,1415,1415,1415,0
|
|
20231130,095700,29698834,1415,1407,1415,1407,101
|
|
20231130,095600,29556719,1415,1414,1415,1414,1631
|
|
20231130,095500,27250483,1415,1412,1415,1412,2501
|
|
20231130,095400,23714488,1412,1412,1412,1412,0
|
|
20231130,095300,23714488,1412,1410,1412,1410,104
|
|
20231130,095200,23567846,1414,1414,1414,1414,0
|
|
20231130,095100,23567846,1414,1414,1414,1414,0
|
|
20231130,095000,23567846,1414,1414,1414,1414,0
|
|
20231130,094900,23567846,1414,1414,1414,1414,0
|
|
20231130,094800,23567846,1414,1414,1414,1414,0
|
|
20231130,094700,23567846,1414,1410,1414,1410,302
|
|
20231130,094600,23142019,1414,1410,1414,1410,30
|
|
20231130,094500,23099715,1410,1410,1410,1410,1
|
|
20231130,094400,23098305,1410,1410,1410,1410,2
|
|
20231130,094300,23095485,1407,1413,1413,1407,3288
|
|
20231130,094200,18466391,1413,1413,1413,1413,0
|
|
20231130,094100,18466391,1413,1410,1413,1410,2072
|
|
20231130,094000,15539275,1411,1411,1411,1411,0
|
|
20231130,093900,15539275,1411,1407,1411,1407,401
|
|
20231130,093800,14975064,1411,1411,1411,1411,3
|
|
20231130,093700,14970831,1412,1412,1412,1412,0
|
|
20231130,093600,14970831,1412,1412,1412,1412,0
|
|
20231130,093500,14970831,1412,1412,1412,1412,2
|
|
20231130,093400,14968007,1413,1413,1413,1413,0
|
|
20231130,093300,14968007,1413,1412,1413,1412,1003
|
|
20231130,093200,13550937,1412,1412,1412,1412,0
|
|
20231130,093100,13550937,1412,1412,1412,1412,0
|
|
20231130,093000,13550937,1412,1412,1412,1412,0
|
|
20231130,092900,13550937,1412,1412,1412,1412,0
|
|
20231130,092800,13550937,1412,1412,1412,1412,91
|
|
20231130,092700,13422445,1413,1413,1413,1413,1949
|
|
20231130,092600,10668508,1414,1414,1414,1413,1120
|
|
20231130,092500,9085936,1414,1412,1414,1412,1945
|
|
20231130,092400,6337953,1413,1413,1413,1413,0
|
|
20231130,092300,6337953,1413,1413,1413,1413,0
|
|
20231130,092200,6337953,1413,1413,1413,1413,0
|
|
20231130,092100,6337953,1413,1413,1413,1413,0
|
|
20231130,092000,6337953,1413,1410,1413,1410,700
|
|
20231130,091900,5349243,1410,1410,1410,1410,1
|
|
20231130,091800,5347833,1410,1410,1410,1410,1
|
|
20231130,091700,5346423,1410,1410,1410,1410,5
|
|
20231130,091600,5339373,1410,1410,1410,1410,101
|
|
20231130,091500,5196963,1410,1410,1413,1410,356
|
|
20231130,091400,4695000,1410,1410,1410,1410,1
|
|
20231130,091300,4693590,1410,1410,1410,1410,2
|
|
20231130,091200,4690770,1407,1408,1410,1407,1093
|
|
20231130,091100,3152852,1412,1408,1412,1408,13
|
|
20231130,091000,3134526,1412,1412,1413,1410,110
|
|
20231130,090900,2979357,1413,1412,1413,1412,4
|
|
20231130,090800,2973708,1413,1412,1413,1412,86
|
|
20231130,090700,2852195,1413,1413,1413,1413,9
|
|
20231130,090600,2839478,1414,1413,1414,1413,135
|
|
20231130,090500,2648719,1413,1412,1413,1412,467
|
|
20231130,090400,1988896,1412,1408,1412,1408,257
|
|
20231130,090300,1626822,1408,1408,1408,1408,322
|
|
20231130,090200,1173446,1408,1408,1408,1408,2
|
|
20231130,090100,1170630,1408,1408,1408,1408,3
|
|
20231130,090000,1166406,1408,1407,1408,1407,829
|