598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,185500,1481104903,1456,1456,1456,1456,12794
|
|
20231130,185400,1481104903,1456,1456,1456,1456,0
|
|
20231130,185300,1481104903,1456,1456,1456,1456,0
|
|
20231130,185200,1481104903,1456,1456,1456,1456,0
|
|
20231130,185100,1481104903,1456,1456,1456,1456,0
|
|
20231130,185000,1481104903,1456,1456,1456,1456,0
|
|
20231130,184900,1481104903,1456,1456,1456,1456,0
|
|
20231130,184800,1481104903,1456,1456,1456,1456,0
|
|
20231130,184700,1481104903,1456,1456,1456,1456,0
|
|
20231130,184600,1481104903,1456,1456,1456,1456,0
|
|
20231130,184500,1481104903,1456,1456,1456,1456,0
|
|
20231130,184400,1481104903,1456,1456,1456,1456,0
|
|
20231130,184300,1481104903,1456,1456,1456,1456,0
|
|
20231130,184200,1481104903,1456,1456,1456,1456,0
|
|
20231130,184100,1481104903,1456,1456,1456,1456,0
|
|
20231130,184000,1481104903,1456,1456,1456,1456,0
|
|
20231130,183900,1481104903,1456,1456,1456,1456,0
|
|
20231130,183800,1481104903,1456,1456,1456,1456,0
|
|
20231130,183700,1481104903,1456,1456,1456,1456,0
|
|
20231130,183600,1481104903,1456,1456,1456,1456,0
|
|
20231130,183500,1481104903,1456,1456,1456,1456,0
|
|
20231130,183400,1481104903,1456,1456,1456,1456,0
|
|
20231130,183300,1481104903,1456,1456,1456,1456,0
|
|
20231130,183200,1481104903,1456,1456,1456,1456,0
|
|
20231130,183100,1481104903,1456,1456,1456,1456,0
|
|
20231130,183000,1481104903,1456,1456,1456,1456,0
|
|
20231130,182900,1481104903,1456,1456,1456,1456,0
|
|
20231130,182800,1481104903,1456,1456,1456,1456,0
|
|
20231130,182700,1481104903,1456,1456,1456,1456,0
|
|
20231130,182600,1481104903,1456,1456,1456,1456,0
|
|
20231130,182500,1481104903,1456,1456,1456,1456,12794
|
|
20231130,182400,1481104903,1456,1456,1456,1456,0
|
|
20231130,182300,1481104903,1456,1456,1456,1456,0
|
|
20231130,182200,1481104903,1456,1456,1456,1456,0
|
|
20231130,182100,1481104903,1456,1456,1456,1456,0
|
|
20231130,182000,1481104903,1456,1456,1456,1456,0
|
|
20231130,181900,1481104903,1456,1456,1456,1456,0
|
|
20231130,181800,1481104903,1456,1456,1456,1456,0
|
|
20231130,181700,1481104903,1456,1456,1456,1456,0
|
|
20231130,181600,1481104903,1456,1456,1456,1456,0
|
|
20231130,181500,1481104903,1456,1456,1456,1456,0
|
|
20231130,181400,1481104903,1456,1456,1456,1456,0
|
|
20231130,181300,1481104903,1456,1456,1456,1456,0
|
|
20231130,181200,1481104903,1456,1456,1456,1456,0
|
|
20231130,181100,1481104903,1456,1456,1456,1456,0
|
|
20231130,181000,1481104903,1456,1456,1456,1456,0
|
|
20231130,180900,1481104903,1456,1456,1456,1456,0
|
|
20231130,180800,1481104903,1456,1456,1456,1456,0
|
|
20231130,180700,1481104903,1456,1456,1456,1456,0
|
|
20231130,180600,1481104903,1456,1456,1456,1456,0
|
|
20231130,180500,1481104903,1456,1456,1456,1456,0
|
|
20231130,180400,1481104903,1456,1456,1456,1456,0
|
|
20231130,180300,1481104903,1456,1456,1456,1456,0
|
|
20231130,180200,1481104903,1456,1456,1456,1456,0
|
|
20231130,180100,1481104903,1456,1456,1456,1456,0
|
|
20231130,180000,1481104903,1456,1456,1456,1456,0
|
|
20231130,175900,1481104903,1456,1456,1456,1456,0
|
|
20231130,175800,1481104903,1456,1456,1456,1456,0
|
|
20231130,175700,1481104903,1456,1456,1456,1456,0
|
|
20231130,175600,1481104903,1456,1456,1456,1456,0
|
|
20231130,175500,1481104903,1456,1456,1456,1456,12794
|
|
20231130,175400,1481104903,1456,1456,1456,1456,0
|
|
20231130,175300,1481104903,1456,1456,1456,1456,0
|
|
20231130,175200,1481104903,1456,1456,1456,1456,0
|
|
20231130,175100,1481104903,1456,1456,1456,1456,0
|
|
20231130,175000,1481104903,1456,1456,1456,1456,0
|
|
20231130,174900,1481104903,1456,1456,1456,1456,0
|
|
20231130,174800,1481104903,1456,1456,1456,1456,0
|
|
20231130,174700,1481104903,1456,1456,1456,1456,0
|
|
20231130,174600,1481104903,1456,1456,1456,1456,0
|
|
20231130,174500,1481104903,1456,1456,1456,1456,0
|
|
20231130,174400,1481104903,1456,1456,1456,1456,0
|
|
20231130,174300,1481104903,1456,1456,1456,1456,0
|
|
20231130,174200,1481104903,1456,1456,1456,1456,0
|
|
20231130,174100,1481104903,1456,1456,1456,1456,0
|
|
20231130,174000,1481104903,1456,1456,1456,1456,0
|
|
20231130,173900,1481104903,1456,1456,1456,1456,0
|
|
20231130,173800,1481104903,1456,1456,1456,1456,0
|
|
20231130,173700,1481104903,1456,1456,1456,1456,0
|
|
20231130,173600,1481104903,1456,1456,1456,1456,0
|
|
20231130,173500,1481104903,1456,1456,1456,1456,0
|
|
20231130,173400,1481104903,1456,1456,1456,1456,0
|
|
20231130,173300,1481104903,1456,1456,1456,1456,0
|
|
20231130,173200,1481104903,1456,1456,1456,1456,0
|
|
20231130,173100,1481104903,1456,1456,1456,1456,0
|
|
20231130,173000,1481104903,1456,1456,1456,1456,0
|
|
20231130,172900,1481104903,1456,1456,1456,1456,0
|
|
20231130,172800,1481104903,1456,1456,1456,1456,0
|
|
20231130,172700,1481104903,1456,1456,1456,1456,0
|
|
20231130,172600,1481104903,1456,1456,1456,1456,0
|
|
20231130,172500,1481104903,1456,1456,1456,1456,12794
|
|
20231130,172400,1481104903,1456,1456,1456,1456,0
|
|
20231130,172300,1481104903,1456,1456,1456,1456,0
|
|
20231130,172200,1481104903,1456,1456,1456,1456,0
|
|
20231130,172100,1481104903,1456,1456,1456,1456,0
|
|
20231130,172000,1481104903,1456,1456,1456,1456,0
|
|
20231130,171900,1481104903,1456,1456,1456,1456,0
|
|
20231130,171800,1481104903,1456,1456,1456,1456,0
|
|
20231130,171700,1481104903,1456,1456,1456,1456,0
|
|
20231130,171600,1481104903,1456,1456,1456,1456,0
|
|
20231130,171500,1481104903,1456,1456,1456,1456,0
|
|
20231130,171400,1481104903,1456,1456,1456,1456,0
|
|
20231130,171300,1481104903,1456,1456,1456,1456,0
|
|
20231130,171200,1481104903,1456,1456,1456,1456,0
|
|
20231130,171100,1481104903,1456,1456,1456,1456,0
|
|
20231130,171000,1481104903,1456,1456,1456,1456,0
|
|
20231130,170900,1481104903,1456,1456,1456,1456,0
|
|
20231130,170800,1481104903,1456,1456,1456,1456,0
|
|
20231130,170700,1481104903,1456,1456,1456,1456,0
|
|
20231130,170600,1481104903,1456,1456,1456,1456,0
|
|
20231130,170500,1481104903,1456,1456,1456,1456,0
|
|
20231130,170400,1481104903,1456,1456,1456,1456,0
|
|
20231130,170300,1481104903,1456,1456,1456,1456,0
|
|
20231130,170200,1481104903,1456,1456,1456,1456,0
|
|
20231130,170100,1481104903,1456,1456,1456,1456,0
|
|
20231130,170000,1481104903,1456,1456,1456,1456,0
|
|
20231130,165900,1481104903,1456,1456,1456,1456,0
|
|
20231130,165800,1481104903,1456,1456,1456,1456,0
|
|
20231130,165700,1481104903,1456,1456,1456,1456,0
|
|
20231130,165600,1481104903,1456,1456,1456,1456,0
|
|
20231130,165500,1481104903,1456,1456,1456,1456,12794
|
|
20231130,165400,1481104903,1456,1456,1456,1456,0
|
|
20231130,165300,1481104903,1456,1456,1456,1456,0
|
|
20231130,165200,1481104903,1456,1456,1456,1456,0
|
|
20231130,165100,1481104903,1456,1456,1456,1456,0
|
|
20231130,165000,1481104903,1456,1456,1456,1456,0
|
|
20231130,164900,1481104903,1456,1456,1456,1456,0
|
|
20231130,164800,1481104903,1456,1456,1456,1456,0
|
|
20231130,164700,1481104903,1456,1456,1456,1456,0
|
|
20231130,164600,1481104903,1456,1456,1456,1456,0
|
|
20231130,164500,1481104903,1456,1456,1456,1456,0
|
|
20231130,164400,1481104903,1456,1456,1456,1456,0
|
|
20231130,164300,1481104903,1456,1456,1456,1456,0
|
|
20231130,164200,1481104903,1456,1456,1456,1456,0
|
|
20231130,164100,1481104903,1456,1456,1456,1456,0
|
|
20231130,164000,1481104903,1456,1456,1456,1456,0
|
|
20231130,163900,1481104903,1456,1456,1456,1456,0
|
|
20231130,163800,1481104903,1456,1456,1456,1456,0
|
|
20231130,163700,1481104903,1456,1456,1456,1456,0
|
|
20231130,163600,1481104903,1456,1456,1456,1456,0
|
|
20231130,163500,1481104903,1456,1456,1456,1456,0
|
|
20231130,163400,1481104903,1456,1456,1456,1456,0
|
|
20231130,163300,1481104903,1456,1456,1456,1456,0
|
|
20231130,163200,1481104903,1456,1456,1456,1456,0
|
|
20231130,163100,1481104903,1456,1456,1456,1456,0
|
|
20231130,163000,1481104903,1456,1456,1456,1456,0
|
|
20231130,162900,1481104903,1456,1456,1456,1456,0
|
|
20231130,162800,1481104903,1456,1456,1456,1456,0
|
|
20231130,162700,1481104903,1456,1456,1456,1456,0
|
|
20231130,162600,1481104903,1456,1456,1456,1456,0
|
|
20231130,162500,1481104903,1456,1456,1456,1456,12794
|
|
20231130,162400,1481104903,1456,1456,1456,1456,0
|
|
20231130,162300,1481104903,1456,1456,1456,1456,0
|
|
20231130,162200,1481104903,1456,1456,1456,1456,0
|
|
20231130,162100,1481104903,1456,1456,1456,1456,0
|
|
20231130,162000,1481104903,1456,1456,1456,1456,0
|
|
20231130,161900,1481104903,1456,1456,1456,1456,0
|
|
20231130,161800,1481104903,1456,1456,1456,1456,0
|
|
20231130,161700,1481104903,1456,1456,1456,1456,0
|
|
20231130,161600,1481104903,1456,1456,1456,1456,0
|
|
20231130,161500,1481104903,1456,1456,1456,1456,0
|
|
20231130,161400,1481104903,1456,1456,1456,1456,0
|
|
20231130,161300,1481104903,1456,1456,1456,1456,0
|
|
20231130,161200,1481104903,1456,1456,1456,1456,0
|
|
20231130,161100,1481104903,1456,1456,1456,1456,0
|
|
20231130,161000,1481104903,1456,1456,1456,1456,0
|
|
20231130,160900,1481104903,1456,1456,1456,1456,0
|
|
20231130,160800,1481104903,1456,1456,1456,1456,0
|
|
20231130,160700,1481104903,1456,1456,1456,1456,0
|
|
20231130,160600,1481104903,1456,1456,1456,1456,0
|
|
20231130,160500,1481104903,1456,1456,1456,1456,0
|
|
20231130,160400,1481104903,1456,1456,1456,1456,0
|
|
20231130,160300,1481104903,1456,1456,1456,1456,0
|
|
20231130,160200,1481104903,1456,1456,1456,1456,0
|
|
20231130,160100,1481104903,1456,1456,1456,1456,0
|
|
20231130,160000,1481104903,1456,1456,1456,1456,0
|
|
20231130,155900,1481104903,1456,1456,1456,1456,0
|
|
20231130,155800,1481104903,1456,1456,1456,1456,0
|
|
20231130,155700,1481104903,1456,1456,1456,1456,0
|
|
20231130,155600,1481104903,1456,1456,1456,1456,0
|
|
20231130,155500,1481104903,1456,1456,1456,1456,12794
|
|
20231130,155400,1481104903,1456,1456,1456,1456,0
|
|
20231130,155300,1481104903,1456,1456,1456,1456,0
|
|
20231130,155200,1481104903,1456,1456,1456,1456,0
|
|
20231130,155100,1481104903,1456,1456,1456,1456,0
|
|
20231130,155000,1481104903,1456,1456,1456,1456,0
|
|
20231130,154900,1481104903,1456,1456,1456,1456,0
|
|
20231130,154800,1481104903,1456,1456,1456,1456,0
|
|
20231130,154700,1481104903,1456,1456,1456,1456,0
|
|
20231130,154600,1481104903,1456,1456,1456,1456,0
|
|
20231130,154500,1481104903,1456,1456,1456,1456,0
|
|
20231130,154400,1481104903,1456,1456,1456,1456,0
|
|
20231130,154300,1481104903,1456,1456,1456,1456,0
|
|
20231130,154200,1481104903,1456,1456,1456,1456,0
|
|
20231130,154100,1481104903,1456,1456,1456,1456,0
|
|
20231130,154000,1481104903,1456,1456,1456,1456,0
|
|
20231130,153900,1481104903,1456,1456,1456,1456,0
|
|
20231130,153800,1481104903,1456,1456,1456,1456,0
|
|
20231130,153700,1481104903,1456,1456,1456,1456,0
|
|
20231130,153600,1481104903,1456,1456,1456,1456,0
|
|
20231130,153500,1481104903,1456,1456,1456,1456,0
|
|
20231130,153400,1481104903,1456,1456,1456,1456,0
|
|
20231130,153300,1481104903,1456,1456,1456,1456,0
|
|
20231130,153200,1481104903,1456,1456,1456,1456,0
|
|
20231130,153100,1481104903,1456,1456,1456,1456,0
|
|
20231130,153000,1481104903,1456,1456,1456,1456,12794
|
|
20231130,152900,1462476839,1455,1455,1455,1455,0
|
|
20231130,152800,1462476839,1455,1455,1455,1455,0
|
|
20231130,152700,1462476839,1455,1455,1455,1455,0
|
|
20231130,152600,1462476839,1455,1455,1455,1455,0
|
|
20231130,152500,1462476839,1455,1455,1455,1455,0
|
|
20231130,152400,1462476839,1455,1455,1455,1455,0
|
|
20231130,152300,1462476839,1455,1455,1455,1455,0
|
|
20231130,152200,1462476839,1455,1455,1455,1455,0
|
|
20231130,152100,1462476839,1455,1455,1455,1455,0
|
|
20231130,152000,1462476839,1455,1455,1455,1455,0
|
|
20231130,151900,1462476839,1455,1453,1455,1453,2553
|
|
20231130,151800,1458765763,1453,1454,1455,1453,369
|
|
20231130,151700,1458229170,1455,1452,1455,1452,2198
|
|
20231130,151600,1455032888,1451,1455,1455,1451,1144
|
|
20231130,151500,1453371217,1455,1455,1460,1452,13012
|
|
20231130,151400,1434441777,1456,1459,1461,1456,7997
|
|
20231130,151300,1422783837,1459,1454,1459,1454,2360
|
|
20231130,151200,1419347688,1454,1453,1454,1447,14060
|
|
20231130,151100,1398927202,1449,1449,1450,1448,1685
|
|
20231130,151000,1396485054,1450,1454,1454,1450,1609
|
|
20231130,150900,1394147386,1454,1455,1455,1454,258
|
|
20231130,150800,1393772053,1451,1455,1455,1451,172
|
|
20231130,150700,1393522475,1451,1455,1455,1451,1306
|
|
20231130,150600,1391622255,1456,1450,1456,1450,605
|
|
20231130,150500,1390744963,1441,1446,1450,1440,5334
|
|
20231130,150400,1383055636,1446,1446,1448,1446,871
|
|
20231130,150300,1381796154,1446,1453,1459,1436,17624
|
|
20231130,150200,1356335640,1452,1467,1467,1451,26649
|
|
20231130,150100,1317584864,1468,1467,1469,1467,958
|
|
20231130,150000,1316179099,1467,1466,1467,1460,5713
|
|
20231130,145900,1307820598,1466,1467,1467,1466,1812
|
|
20231130,145800,1305163249,1465,1472,1472,1465,5605
|
|
20231130,145700,1296926997,1472,1472,1472,1467,1389
|
|
20231130,145600,1294882754,1465,1467,1480,1465,9079
|
|
20231130,145500,1281525234,1465,1466,1466,1460,9298
|
|
20231130,145400,1267902715,1467,1453,1470,1451,11063
|
|
20231130,145300,1251767684,1453,1443,1453,1443,27799
|
|
20231130,145200,1211492109,1443,1438,1443,1438,18905
|
|
20231130,145100,1184286016,1438,1434,1439,1434,8091
|
|
20231130,145000,1172659508,1434,1431,1434,1431,6402
|
|
20231130,144900,1163480010,1434,1431,1434,1431,578
|
|
20231130,144800,1162652140,1431,1429,1431,1429,789
|
|
20231130,144700,1161523519,1429,1434,1434,1429,1999
|
|
20231130,144600,1158661893,1435,1429,1436,1428,3007
|
|
20231130,144500,1154354097,1429,1428,1429,1428,1728
|
|
20231130,144400,1151886013,1428,1436,1439,1427,9794
|
|
20231130,144300,1137831636,1437,1438,1438,1435,699
|
|
20231130,144200,1136827252,1437,1433,1438,1427,7927
|
|
20231130,144100,1125459239,1430,1423,1430,1423,8838
|
|
20231130,144000,1112845271,1424,1424,1424,1416,4919
|
|
20231130,143900,1105861880,1424,1424,1426,1417,4595
|
|
20231130,143800,1099333302,1424,1419,1424,1419,17286
|
|
20231130,143700,1074782597,1419,1417,1419,1416,9901
|
|
20231130,143600,1060749930,1416,1415,1416,1415,1920
|
|
20231130,143500,1058031243,1415,1415,1415,1415,2977
|
|
20231130,143400,1053818788,1415,1414,1416,1414,2233
|
|
20231130,143300,1050660209,1415,1415,1415,1415,0
|
|
20231130,143200,1050660209,1415,1415,1415,1415,0
|
|
20231130,143100,1050660209,1415,1415,1415,1415,184
|
|
20231130,143000,1050399849,1415,1415,1415,1415,0
|
|
20231130,142900,1050399849,1415,1415,1415,1415,18
|
|
20231130,142800,1050374379,1415,1415,1415,1415,882
|
|
20231130,142700,1049126349,1415,1414,1416,1414,932
|
|
20231130,142600,1047808151,1414,1413,1414,1413,1535
|
|
20231130,142500,1045637785,1414,1412,1414,1412,574
|
|
20231130,142400,1044826790,1412,1412,1412,1412,1541
|
|
20231130,142300,1042650898,1407,1407,1407,1407,0
|
|
20231130,142200,1042650898,1407,1407,1407,1407,0
|
|
20231130,142100,1042650898,1407,1407,1407,1407,0
|
|
20231130,142000,1042650898,1407,1408,1408,1407,749
|
|
20231130,141900,1041597053,1410,1410,1410,1407,1174
|
|
20231130,141800,1039941743,1410,1412,1412,1410,829
|
|
20231130,141700,1038771705,1412,1412,1412,1412,431
|
|
20231130,141600,1038163133,1413,1413,1413,1413,0
|
|
20231130,141500,1038163133,1413,1413,1413,1413,496
|
|
20231130,141400,1037462285,1413,1413,1413,1413,10
|
|
20231130,141300,1037448155,1413,1413,1413,1413,0
|
|
20231130,141200,1037448155,1413,1413,1413,1413,26
|
|
20231130,141100,1037411417,1413,1413,1413,1413,153
|
|
20231130,141000,1037195228,1414,1413,1414,1413,164
|
|
20231130,140900,1036963485,1413,1414,1414,1413,245
|
|
20231130,140800,1036617208,1414,1417,1417,1414,3582
|
|
20231130,140700,1031548596,1418,1418,1418,1418,0
|
|
20231130,140600,1031548596,1418,1417,1418,1417,68
|
|
20231130,140500,1031452239,1418,1418,1418,1418,0
|
|
20231130,140400,1031452239,1418,1418,1419,1418,1351
|
|
20231130,140300,1029536171,1418,1418,1418,1418,0
|
|
20231130,140200,1029536171,1418,1418,1418,1418,1
|
|
20231130,140100,1029534753,1415,1417,1417,1415,108
|
|
20231130,140000,1029381733,1418,1415,1418,1415,1483
|
|
20231130,135900,1027280214,1415,1415,1415,1415,51
|
|
20231130,135800,1027208049,1418,1418,1418,1418,0
|
|
20231130,135700,1027208049,1418,1417,1418,1417,22
|
|
20231130,135600,1027176859,1414,1415,1415,1414,1980
|
|
20231130,135500,1024375865,1415,1415,1415,1415,20
|
|
20231130,135400,1024347565,1414,1414,1414,1414,0
|
|
20231130,135300,1024347565,1414,1414,1415,1414,165
|
|
20231130,135200,1024114251,1414,1414,1414,1414,1086
|
|
20231130,135100,1022578647,1414,1414,1414,1414,1
|
|
20231130,135000,1022577233,1400,1413,1413,1400,5001
|
|
20231130,134900,1015565921,1412,1405,1413,1405,1116
|
|
20231130,134800,1013994846,1412,1412,1412,1412,4
|
|
20231130,134700,1013989198,1412,1405,1412,1405,35
|
|
20231130,134600,1013939988,1412,1406,1412,1403,5931
|
|
20231130,134500,1005613824,1412,1412,1412,1412,1017
|
|
20231130,134400,1004177820,1407,1407,1411,1407,6267
|
|
20231130,134300,995359691,1412,1410,1412,1407,9660
|
|
20231130,134200,981749887,1410,1412,1412,1410,171
|
|
20231130,134100,981508455,1412,1412,1412,1412,3
|
|
20231130,134000,981504219,1412,1412,1412,1412,0
|
|
20231130,133900,981504219,1412,1412,1412,1412,0
|
|
20231130,133800,981504219,1412,1412,1412,1412,2
|
|
20231130,133700,981501395,1412,1412,1412,1412,2
|
|
20231130,133600,981498571,1407,1407,1407,1407,10
|
|
20231130,133500,981484501,1406,1409,1413,1406,5742
|
|
20231130,133400,973406942,1410,1411,1411,1410,528
|
|
20231130,133300,972662339,1413,1413,1413,1413,400
|
|
20231130,133200,972097139,1413,1412,1413,1412,107
|
|
20231130,133100,971945954,1410,1414,1415,1410,137
|
|
20231130,133000,971752575,1415,1415,1415,1415,0
|
|
20231130,132900,971752575,1415,1413,1415,1413,375
|
|
20231130,132800,971222330,1413,1409,1413,1409,700
|
|
20231130,132700,970234510,1409,1407,1409,1407,300
|
|
20231130,132600,969812210,1405,1413,1413,1405,3630
|
|
20231130,132500,964705940,1399,1413,1413,1399,6870
|
|
20231130,132400,955035085,1415,1416,1420,1415,1706
|
|
20231130,132300,952619541,1419,1419,1420,1419,102
|
|
20231130,132200,952474801,1420,1409,1421,1409,6096
|
|
20231130,132100,943838394,1408,1408,1408,1408,1312
|
|
20231130,132000,941991098,1413,1413,1413,1413,682
|
|
20231130,131900,941027432,1416,1404,1416,1404,8275
|
|
20231130,131800,929349077,1405,1404,1405,1404,379
|
|
20231130,131700,928816826,1404,1405,1405,1404,559
|
|
20231130,131600,928031490,1406,1399,1406,1399,6276
|
|
20231130,131500,919217199,1399,1394,1399,1394,8797
|
|
20231130,131400,906925220,1394,1396,1397,1394,1185
|
|
20231130,131300,905269990,1397,1394,1397,1394,1407
|
|
20231130,131200,903304502,1394,1394,1394,1394,113
|
|
20231130,131100,903146980,1397,1396,1397,1396,601
|
|
20231130,131000,902307488,1397,1397,1397,1397,2500
|
|
20231130,130900,898814988,1397,1397,1397,1397,142
|
|
20231130,130800,898616614,1397,1396,1397,1396,290
|
|
20231130,130700,898211490,1396,1392,1396,1391,4124
|
|
20231130,130600,892472646,1392,1394,1394,1392,3128
|
|
20231130,130500,888113288,1394,1394,1394,1394,78
|
|
20231130,130400,888004556,1398,1394,1398,1393,429
|
|
20231130,130300,887405895,1393,1394,1395,1393,1703
|
|
20231130,130200,885032413,1395,1396,1396,1395,2895
|
|
20231130,130100,880993788,1399,1395,1399,1395,600
|
|
20231130,130000,880155229,1396,1399,1399,1395,2190
|
|
20231130,125900,877096295,1400,1398,1403,1398,820
|
|
20231130,125800,875947839,1399,1397,1399,1396,3000
|
|
20231130,125700,871755929,1397,1399,1399,1397,312
|
|
20231130,125600,871319465,1400,1400,1400,1400,10
|
|
20231130,125500,871305465,1400,1400,1400,1400,32
|
|
20231130,125400,871260665,1402,1402,1402,1402,0
|
|
20231130,125300,871260665,1402,1404,1404,1402,921
|
|
20231130,125200,869969235,1404,1404,1404,1404,3
|
|
20231130,125100,869965023,1402,1402,1402,1402,11
|
|
20231130,125000,869949601,1402,1402,1402,1402,9
|
|
20231130,124900,869936983,1402,1402,1402,1402,0
|
|
20231130,124800,869936983,1402,1402,1402,1402,0
|
|
20231130,124700,869936983,1402,1402,1402,1402,0
|
|
20231130,124600,869936983,1402,1402,1402,1402,0
|
|
20231130,124500,869936983,1402,1402,1402,1402,35
|
|
20231130,124400,869887913,1402,1402,1402,1402,40
|
|
20231130,124300,869831833,1404,1404,1404,1404,20
|
|
20231130,124200,869803753,1404,1402,1404,1402,198
|
|
20231130,124100,869525764,1400,1400,1400,1400,0
|
|
20231130,124000,869525764,1400,1400,1400,1400,0
|
|
20231130,123900,869525764,1400,1400,1400,1400,0
|
|
20231130,123800,869525764,1400,1403,1403,1397,1576
|
|
20231130,123700,867322371,1403,1403,1403,1401,643
|
|
20231130,123600,866420908,1403,1403,1403,1403,300
|
|
20231130,123500,866000008,1403,1403,1403,1403,0
|
|
20231130,123400,866000008,1403,1403,1403,1403,300
|
|
20231130,123300,865579108,1401,1401,1401,1401,0
|
|
20231130,123200,865579108,1401,1401,1401,1401,56
|
|
20231130,123100,865500652,1400,1398,1400,1398,111
|
|
20231130,123000,865345470,1398,1398,1398,1398,202
|
|
20231130,122900,865063074,1398,1398,1398,1398,251
|
|
20231130,122800,864712176,1403,1400,1403,1398,1433
|
|
20231130,122700,862706057,1400,1404,1404,1400,5425
|
|
20231130,122600,855103743,1404,1407,1407,1404,341
|
|
20231130,122500,854624619,1408,1404,1408,1404,100
|
|
20231130,122400,854484179,1404,1404,1404,1404,276
|
|
20231130,122300,854096675,1404,1405,1407,1404,9
|
|
20231130,122200,854084034,1401,1401,1401,1400,2127
|
|
20231130,122100,851104112,1400,1402,1402,1400,463
|
|
20231130,122000,850455002,1408,1402,1408,1402,33
|
|
20231130,121900,850408670,1400,1400,1400,1400,0
|
|
20231130,121800,850408670,1400,1409,1410,1400,610
|
|
20231130,121700,849553493,1409,1407,1409,1407,423
|
|
20231130,121600,848957730,1407,1407,1407,1407,106
|
|
20231130,121500,848808588,1400,1398,1400,1398,2155
|
|
20231130,121400,845794353,1399,1400,1400,1398,473
|
|
20231130,121300,845133031,1400,1401,1401,1400,6426
|
|
20231130,121200,836136392,1410,1410,1411,1404,4692
|
|
20231130,121100,829542277,1405,1419,1419,1405,3521
|
|
20231130,121000,824582097,1424,1425,1425,1424,2528
|
|
20231130,120900,820979725,1425,1418,1426,1418,8224
|
|
20231130,120800,809264516,1425,1415,1425,1410,4758
|
|
20231130,120700,802528326,1410,1406,1410,1406,9800
|
|
20231130,120600,788725418,1406,1408,1408,1406,741
|
|
20231130,120500,787683422,1408,1408,1408,1408,3078
|
|
20231130,120400,783349598,1408,1405,1410,1405,5344
|
|
20231130,120300,775839308,1405,1404,1405,1404,205
|
|
20231130,120200,775551313,1405,1399,1405,1399,3002
|
|
20231130,120100,771348509,1398,1398,1398,1398,701
|
|
20231130,120000,770368511,1394,1391,1394,1391,8070
|
|
20231130,115900,759123503,1391,1391,1391,1391,2997
|
|
20231130,115800,754954676,1391,1391,1391,1391,101
|
|
20231130,115700,754814185,1391,1390,1391,1390,220
|
|
20231130,115600,754508185,1390,1390,1390,1390,0
|
|
20231130,115500,754508185,1390,1390,1390,1390,0
|
|
20231130,115400,754508185,1390,1390,1390,1390,200
|
|
20231130,115300,754230185,1390,1392,1393,1390,704
|
|
20231130,115200,753251112,1393,1391,1393,1391,342
|
|
20231130,115100,752774907,1391,1385,1391,1384,3594
|
|
20231130,115000,747786173,1384,1384,1388,1384,9788
|
|
20231130,114900,734216987,1385,1384,1385,1384,1620
|
|
20231130,114800,731973787,1384,1384,1384,1384,0
|
|
20231130,114700,731973787,1384,1384,1384,1384,20
|
|
20231130,114600,731946107,1384,1384,1384,1384,10
|
|
20231130,114500,731932267,1384,1384,1384,1384,0
|
|
20231130,114400,731932267,1384,1384,1384,1384,50
|
|
20231130,114300,731863067,1385,1385,1385,1385,0
|
|
20231130,114200,731863067,1385,1385,1385,1385,550
|
|
20231130,114100,731101317,1385,1385,1385,1385,8
|
|
20231130,114000,731090237,1385,1382,1385,1382,302
|
|
20231130,113900,730671970,1381,1380,1381,1380,103
|
|
20231130,113800,730529730,1378,1380,1380,1378,558
|
|
20231130,113700,729759808,1380,1379,1380,1379,4237
|
|
20231130,113600,723912761,1379,1378,1379,1378,73
|
|
20231130,113500,723812097,1378,1379,1379,1376,1052
|
|
20231130,113400,722363405,1379,1379,1379,1379,177
|
|
20231130,113300,722119322,1378,1378,1379,1378,314
|
|
20231130,113200,721686320,1379,1379,1379,1379,0
|
|
20231130,113100,721686320,1379,1379,1379,1379,0
|
|
20231130,113000,721686320,1379,1378,1379,1378,504
|
|
20231130,112900,720991308,1378,1378,1378,1378,206
|
|
20231130,112800,720707440,1380,1379,1380,1379,5000
|
|
20231130,112700,713807533,1378,1378,1379,1378,650
|
|
20231130,112600,712911701,1380,1378,1380,1378,500
|
|
20231130,112500,712222316,1378,1373,1378,1373,7
|
|
20231130,112400,712212685,1375,1375,1375,1375,1
|
|
20231130,112300,712211310,1379,1375,1379,1375,1006
|
|
20231130,112200,710824302,1374,1377,1379,1374,1408
|
|
20231130,112100,708889400,1377,1377,1377,1377,675
|
|
20231130,112000,707959925,1374,1370,1374,1370,1983
|
|
20231130,111900,705237568,1372,1371,1372,1370,1086
|
|
20231130,111800,703748699,1371,1372,1372,1371,2176
|
|
20231130,111700,700763619,1371,1371,1371,1371,12
|
|
20231130,111600,700747167,1372,1372,1373,1371,217
|
|
20231130,111500,700449444,1373,1372,1373,1372,123
|
|
20231130,111400,700280633,1372,1372,1372,1372,37
|
|
20231130,111300,700229869,1374,1373,1374,1373,1000
|
|
20231130,111200,698855978,1374,1374,1374,1374,0
|
|
20231130,111100,698855978,1374,1374,1374,1374,120
|
|
20231130,111000,698691098,1373,1370,1373,1370,1239
|
|
20231130,110900,696992021,1370,1370,1373,1370,3446
|
|
20231130,110800,692266492,1370,1373,1373,1370,10003
|
|
20231130,110700,678555622,1374,1377,1377,1374,11961
|
|
20231130,110600,662112282,1377,1378,1380,1377,2971
|
|
20231130,110500,658018435,1379,1379,1379,1378,612
|
|
20231130,110400,657174488,1381,1380,1381,1380,301
|
|
20231130,110300,656758993,1379,1378,1379,1378,356
|
|
20231130,110200,656268075,1378,1378,1378,1378,126
|
|
20231130,110100,656094447,1378,1383,1383,1378,2559
|
|
20231130,110000,652557209,1383,1383,1383,1383,1
|
|
20231130,105900,652555826,1384,1383,1384,1383,1261
|
|
20231130,105800,650811638,1383,1381,1383,1381,895
|
|
20231130,105700,649574470,1385,1385,1385,1385,10
|
|
20231130,105600,649560620,1380,1380,1380,1380,2000
|
|
20231130,105500,646800620,1380,1380,1380,1380,2501
|
|
20231130,105400,643349240,1385,1385,1385,1385,16
|
|
20231130,105300,643327080,1385,1383,1388,1380,4895
|
|
20231130,105200,636562869,1380,1383,1383,1380,4003
|
|
20231130,105100,631033433,1383,1383,1383,1383,1
|
|
20231130,105000,631032050,1383,1383,1383,1383,1
|
|
20231130,104900,631030667,1383,1383,1383,1383,1
|
|
20231130,104800,631029284,1384,1382,1384,1382,327
|
|
20231130,104700,630576765,1382,1382,1382,1382,12
|
|
20231130,104600,630560181,1383,1382,1385,1381,217
|
|
20231130,104500,630260113,1385,1383,1385,1381,8
|
|
20231130,104400,630249043,1382,1381,1382,1381,62
|
|
20231130,104300,630163420,1384,1389,1389,1384,1517
|
|
20231130,104200,628062656,1391,1393,1393,1388,130
|
|
20231130,104100,627882044,1394,1390,1394,1387,2448
|
|
20231130,104000,624484737,1390,1392,1392,1390,4343
|
|
20231130,103900,618439483,1398,1405,1410,1398,2952
|
|
20231130,103800,614302839,1400,1392,1400,1390,6709
|
|
20231130,103700,604924932,1391,1383,1391,1383,23500
|
|
20231130,103600,572303622,1383,1382,1383,1382,228
|
|
20231130,103500,571988468,1382,1382,1382,1382,0
|
|
20231130,103400,571988468,1382,1382,1382,1382,1430
|
|
20231130,103300,570012208,1382,1382,1382,1382,90
|
|
20231130,103200,569887828,1382,1384,1385,1382,967
|
|
20231130,103100,568550307,1385,1377,1385,1377,10260
|
|
20231130,103000,554377591,1374,1374,1374,1374,0
|
|
20231130,102900,554377591,1374,1377,1378,1374,1231
|
|
20231130,102800,552685440,1372,1377,1377,1372,535
|
|
20231130,102700,551950102,1378,1377,1378,1377,60
|
|
20231130,102600,551867472,1377,1376,1377,1376,165
|
|
20231130,102500,551640367,1376,1375,1377,1375,442
|
|
20231130,102400,551032268,1369,1369,1369,1369,0
|
|
20231130,102300,551032268,1369,1369,1369,1369,0
|
|
20231130,102200,551032268,1369,1370,1370,1369,25
|
|
20231130,102100,550998039,1370,1370,1370,1370,1516
|
|
20231130,102000,548921119,1376,1370,1376,1370,151
|
|
20231130,101900,548713649,1369,1376,1376,1369,1474
|
|
20231130,101800,546694953,1375,1375,1377,1375,255
|
|
20231130,101700,546344308,1378,1375,1378,1375,15
|
|
20231130,101600,546323653,1375,1375,1375,1375,1583
|
|
20231130,101500,544147028,1375,1375,1375,1375,20
|
|
20231130,101400,544119528,1375,1375,1375,1375,0
|
|
20231130,101300,544119528,1375,1375,1375,1375,0
|
|
20231130,101200,544119528,1375,1375,1375,1375,3
|
|
20231130,101100,544115403,1375,1377,1377,1375,1021
|
|
20231130,101000,542711486,1377,1379,1379,1377,732
|
|
20231130,100900,541702469,1381,1376,1381,1376,6250
|
|
20231130,100800,533082451,1376,1376,1377,1376,150
|
|
20231130,100700,532876002,1377,1369,1377,1369,11798
|
|
20231130,100600,516704031,1369,1369,1369,1369,1000
|
|
20231130,100500,515335031,1369,1369,1369,1369,223
|
|
20231130,100400,515029744,1366,1366,1367,1366,2406
|
|
20231130,100300,511741011,1367,1368,1369,1367,3503
|
|
20231130,100200,506948843,1368,1367,1368,1366,941
|
|
20231130,100100,505661564,1368,1368,1368,1368,74
|
|
20231130,100000,505560332,1359,1359,1359,1359,1
|
|
20231130,095900,505558973,1371,1371,1371,1371,0
|
|
20231130,095800,505558973,1371,1371,1371,1371,0
|
|
20231130,095700,505558973,1371,1367,1371,1365,3487
|
|
20231130,095600,500786460,1367,1367,1367,1367,1024
|
|
20231130,095500,499386652,1367,1367,1372,1357,7146
|
|
20231130,095400,489610021,1365,1361,1365,1361,3723
|
|
20231130,095300,484535378,1355,1361,1361,1355,3521
|
|
20231130,095200,479753415,1362,1359,1362,1359,554
|
|
20231130,095100,478999029,1367,1367,1367,1367,190
|
|
20231130,095000,478739299,1354,1359,1361,1354,301
|
|
20231130,094900,478330220,1357,1347,1381,1347,18349
|
|
20231130,094800,453448585,1347,1347,1347,1347,0
|
|
20231130,094700,453448585,1347,1341,1347,1341,8337
|
|
20231130,094600,442243969,1341,1339,1341,1338,5735
|
|
20231130,094500,434559406,1339,1339,1339,1339,1183
|
|
20231130,094400,432975369,1338,1337,1338,1337,700
|
|
20231130,094300,432039274,1337,1342,1342,1337,2087
|
|
20231130,094200,429245299,1343,1336,1343,1336,1010
|
|
20231130,094100,427894637,1336,1336,1336,1336,11
|
|
20231130,094000,427879941,1334,1337,1337,1334,3893
|
|
20231130,093900,422680243,1337,1340,1342,1337,5277
|
|
20231130,093800,415620099,1340,1342,1343,1340,277
|
|
20231130,093700,415248161,1341,1341,1341,1339,1010
|
|
20231130,093600,413895066,1343,1343,1343,1343,670
|
|
20231130,093500,412995256,1338,1338,1338,1338,73
|
|
20231130,093400,412897582,1338,1340,1345,1338,38969
|
|
20231130,093300,360579600,1344,1347,1347,1339,3274
|
|
20231130,093200,356185553,1349,1344,1349,1344,45
|
|
20231130,093100,356124948,1344,1345,1345,1344,2000
|
|
20231130,093000,353435629,1349,1349,1349,1349,123
|
|
20231130,092900,353269702,1351,1351,1351,1351,1697
|
|
20231130,092800,350977055,1350,1350,1350,1350,503
|
|
20231130,092700,350298005,1349,1349,1351,1345,460
|
|
20231130,092600,349677577,1345,1343,1346,1343,1087
|
|
20231130,092500,348215895,1343,1347,1347,1338,12941
|
|
20231130,092400,330852405,1347,1351,1351,1347,3728
|
|
20231130,092300,325817350,1351,1350,1351,1350,2222
|
|
20231130,092200,322816094,1350,1350,1350,1350,177
|
|
20231130,092100,322577144,1351,1347,1351,1345,7372
|
|
20231130,092000,312645794,1351,1336,1351,1336,6095
|
|
20231130,091900,304469892,1332,1341,1341,1329,10695
|
|
20231130,091800,290209695,1338,1358,1364,1338,31348
|
|
20231130,091700,247861796,1359,1351,1359,1347,23243
|
|
20231130,091600,216461857,1350,1369,1369,1350,16806
|
|
20231130,091500,193660118,1370,1372,1373,1370,3591
|
|
20231130,091400,188734299,1373,1378,1378,1373,8739
|
|
20231130,091300,176703548,1377,1384,1387,1377,3676
|
|
20231130,091200,171633294,1381,1377,1384,1377,12349
|
|
20231130,091100,154588025,1377,1389,1390,1377,12822
|
|
20231130,091000,136806656,1389,1384,1390,1384,15511
|
|
20231130,090900,115289094,1384,1381,1385,1380,18235
|
|
20231130,090800,90064948,1382,1380,1382,1375,3588
|
|
20231130,090700,85116392,1371,1371,1371,1371,0
|
|
20231130,090600,85116392,1371,1375,1375,1371,14878
|
|
20231130,090500,64704403,1373,1371,1373,1370,4973
|
|
20231130,090400,57880222,1370,1371,1371,1370,41
|
|
20231130,090300,57824051,1371,1355,1372,1355,16005
|
|
20231130,090200,35991025,1350,1350,1350,1350,1026
|
|
20231130,090100,34605925,1351,1363,1363,1350,20918
|
|
20231130,090000,6333861,1363,1363,1363,1363,4647
|