606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,190300,861407636,1474,1474,1474,1474,1451
|
|
20231130,190200,861407636,1474,1474,1474,1474,0
|
|
20231130,190100,861407636,1474,1474,1474,1474,0
|
|
20231130,190000,861407636,1474,1474,1474,1474,0
|
|
20231130,185900,861407636,1474,1474,1474,1474,0
|
|
20231130,185800,861407636,1474,1474,1474,1474,0
|
|
20231130,185700,861407636,1474,1474,1474,1474,0
|
|
20231130,185600,861407636,1474,1474,1474,1474,0
|
|
20231130,185500,861407636,1474,1474,1474,1474,0
|
|
20231130,185400,861407636,1474,1474,1474,1474,0
|
|
20231130,185300,861407636,1474,1474,1474,1474,0
|
|
20231130,185200,861407636,1474,1474,1474,1474,0
|
|
20231130,185100,861407636,1474,1474,1474,1474,0
|
|
20231130,185000,861407636,1474,1474,1474,1474,0
|
|
20231130,184900,861407636,1474,1474,1474,1474,0
|
|
20231130,184800,861407636,1474,1474,1474,1474,0
|
|
20231130,184700,861407636,1474,1474,1474,1474,0
|
|
20231130,184600,861407636,1474,1474,1474,1474,0
|
|
20231130,184500,861407636,1474,1474,1474,1474,0
|
|
20231130,184400,861407636,1474,1474,1474,1474,0
|
|
20231130,184300,861407636,1474,1474,1474,1474,0
|
|
20231130,184200,861407636,1474,1474,1474,1474,0
|
|
20231130,184100,861407636,1474,1474,1474,1474,0
|
|
20231130,184000,861407636,1474,1474,1474,1474,0
|
|
20231130,183900,861407636,1474,1474,1474,1474,0
|
|
20231130,183800,861407636,1474,1474,1474,1474,0
|
|
20231130,183700,861407636,1474,1474,1474,1474,0
|
|
20231130,183600,861407636,1474,1474,1474,1474,0
|
|
20231130,183500,861407636,1474,1474,1474,1474,0
|
|
20231130,183400,861407636,1474,1474,1474,1474,0
|
|
20231130,183300,861407636,1474,1474,1474,1474,1451
|
|
20231130,183200,861407636,1474,1474,1474,1474,0
|
|
20231130,183100,861407636,1474,1474,1474,1474,0
|
|
20231130,183000,861407636,1474,1474,1474,1474,0
|
|
20231130,182900,861407636,1474,1474,1474,1474,0
|
|
20231130,182800,861407636,1474,1474,1474,1474,0
|
|
20231130,182700,861407636,1474,1474,1474,1474,0
|
|
20231130,182600,861407636,1474,1474,1474,1474,0
|
|
20231130,182500,861407636,1474,1474,1474,1474,0
|
|
20231130,182400,861407636,1474,1474,1474,1474,0
|
|
20231130,182300,861407636,1474,1474,1474,1474,0
|
|
20231130,182200,861407636,1474,1474,1474,1474,0
|
|
20231130,182100,861407636,1474,1474,1474,1474,0
|
|
20231130,182000,861407636,1474,1474,1474,1474,0
|
|
20231130,181900,861407636,1474,1474,1474,1474,0
|
|
20231130,181800,861407636,1474,1474,1474,1474,0
|
|
20231130,181700,861407636,1474,1474,1474,1474,0
|
|
20231130,181600,861407636,1474,1474,1474,1474,0
|
|
20231130,181500,861407636,1474,1474,1474,1474,0
|
|
20231130,181400,861407636,1474,1474,1474,1474,0
|
|
20231130,181300,861407636,1474,1474,1474,1474,0
|
|
20231130,181200,861407636,1474,1474,1474,1474,0
|
|
20231130,181100,861407636,1474,1474,1474,1474,0
|
|
20231130,181000,861407636,1474,1474,1474,1474,0
|
|
20231130,180900,861407636,1474,1474,1474,1474,0
|
|
20231130,180800,861407636,1474,1474,1474,1474,0
|
|
20231130,180700,861407636,1474,1474,1474,1474,0
|
|
20231130,180600,861407636,1474,1474,1474,1474,0
|
|
20231130,180500,861407636,1474,1474,1474,1474,0
|
|
20231130,180400,861407636,1474,1474,1474,1474,0
|
|
20231130,180300,861407636,1474,1474,1474,1474,1451
|
|
20231130,180200,861407636,1474,1474,1474,1474,0
|
|
20231130,180100,861407636,1474,1474,1474,1474,0
|
|
20231130,180000,861407636,1474,1474,1474,1474,0
|
|
20231130,175900,861407636,1474,1474,1474,1474,0
|
|
20231130,175800,861407636,1474,1474,1474,1474,0
|
|
20231130,175700,861407636,1474,1474,1474,1474,0
|
|
20231130,175600,861407636,1474,1474,1474,1474,0
|
|
20231130,175500,861407636,1474,1474,1474,1474,0
|
|
20231130,175400,861407636,1474,1474,1474,1474,0
|
|
20231130,175300,861407636,1474,1474,1474,1474,0
|
|
20231130,175200,861407636,1474,1474,1474,1474,0
|
|
20231130,175100,861407636,1474,1474,1474,1474,0
|
|
20231130,175000,861407636,1474,1474,1474,1474,0
|
|
20231130,174900,861407636,1474,1474,1474,1474,0
|
|
20231130,174800,861407636,1474,1474,1474,1474,0
|
|
20231130,174700,861407636,1474,1474,1474,1474,0
|
|
20231130,174600,861407636,1474,1474,1474,1474,0
|
|
20231130,174500,861407636,1474,1474,1474,1474,0
|
|
20231130,174400,861407636,1474,1474,1474,1474,0
|
|
20231130,174300,861407636,1474,1474,1474,1474,0
|
|
20231130,174200,861407636,1474,1474,1474,1474,0
|
|
20231130,174100,861407636,1474,1474,1474,1474,0
|
|
20231130,174000,861407636,1474,1474,1474,1474,0
|
|
20231130,173900,861407636,1474,1474,1474,1474,0
|
|
20231130,173800,861407636,1474,1474,1474,1474,0
|
|
20231130,173700,861407636,1474,1474,1474,1474,0
|
|
20231130,173600,861407636,1474,1474,1474,1474,0
|
|
20231130,173500,861407636,1474,1474,1474,1474,0
|
|
20231130,173400,861407636,1474,1474,1474,1474,0
|
|
20231130,173300,861407636,1474,1474,1474,1474,1451
|
|
20231130,173200,861407636,1474,1474,1474,1474,0
|
|
20231130,173100,861407636,1474,1474,1474,1474,0
|
|
20231130,173000,861407636,1474,1474,1474,1474,0
|
|
20231130,172900,861407636,1474,1474,1474,1474,0
|
|
20231130,172800,861407636,1474,1474,1474,1474,0
|
|
20231130,172700,861407636,1474,1474,1474,1474,0
|
|
20231130,172600,861407636,1474,1474,1474,1474,0
|
|
20231130,172500,861407636,1474,1474,1474,1474,0
|
|
20231130,172400,861407636,1474,1474,1474,1474,0
|
|
20231130,172300,861407636,1474,1474,1474,1474,0
|
|
20231130,172200,861407636,1474,1474,1474,1474,0
|
|
20231130,172100,861407636,1474,1474,1474,1474,0
|
|
20231130,172000,861407636,1474,1474,1474,1474,0
|
|
20231130,171900,861407636,1474,1474,1474,1474,0
|
|
20231130,171800,861407636,1474,1474,1474,1474,0
|
|
20231130,171700,861407636,1474,1474,1474,1474,0
|
|
20231130,171600,861407636,1474,1474,1474,1474,0
|
|
20231130,171500,861407636,1474,1474,1474,1474,0
|
|
20231130,171400,861407636,1474,1474,1474,1474,0
|
|
20231130,171300,861407636,1474,1474,1474,1474,0
|
|
20231130,171200,861407636,1474,1474,1474,1474,0
|
|
20231130,171100,861407636,1474,1474,1474,1474,0
|
|
20231130,171000,861407636,1474,1474,1474,1474,0
|
|
20231130,170900,861407636,1474,1474,1474,1474,0
|
|
20231130,170800,861407636,1474,1474,1474,1474,0
|
|
20231130,170700,861407636,1474,1474,1474,1474,0
|
|
20231130,170600,861407636,1474,1474,1474,1474,0
|
|
20231130,170500,861407636,1474,1474,1474,1474,0
|
|
20231130,170400,861407636,1474,1474,1474,1474,0
|
|
20231130,170300,861407636,1474,1474,1474,1474,1451
|
|
20231130,170200,861407636,1474,1474,1474,1474,0
|
|
20231130,170100,861407636,1474,1474,1474,1474,0
|
|
20231130,170000,861407636,1474,1474,1474,1474,0
|
|
20231130,165900,861407636,1474,1474,1474,1474,0
|
|
20231130,165800,861407636,1474,1474,1474,1474,0
|
|
20231130,165700,861407636,1474,1474,1474,1474,0
|
|
20231130,165600,861407636,1474,1474,1474,1474,0
|
|
20231130,165500,861407636,1474,1474,1474,1474,0
|
|
20231130,165400,861407636,1474,1474,1474,1474,0
|
|
20231130,165300,861407636,1474,1474,1474,1474,0
|
|
20231130,165200,861407636,1474,1474,1474,1474,0
|
|
20231130,165100,861407636,1474,1474,1474,1474,0
|
|
20231130,165000,861407636,1474,1474,1474,1474,0
|
|
20231130,164900,861407636,1474,1474,1474,1474,0
|
|
20231130,164800,861407636,1474,1474,1474,1474,0
|
|
20231130,164700,861407636,1474,1474,1474,1474,0
|
|
20231130,164600,861407636,1474,1474,1474,1474,0
|
|
20231130,164500,861407636,1474,1474,1474,1474,0
|
|
20231130,164400,861407636,1474,1474,1474,1474,0
|
|
20231130,164300,861407636,1474,1474,1474,1474,0
|
|
20231130,164200,861407636,1474,1474,1474,1474,0
|
|
20231130,164100,861407636,1474,1474,1474,1474,0
|
|
20231130,164000,861407636,1474,1474,1474,1474,0
|
|
20231130,163900,861407636,1474,1474,1474,1474,0
|
|
20231130,163800,861407636,1474,1474,1474,1474,0
|
|
20231130,163700,861407636,1474,1474,1474,1474,0
|
|
20231130,163600,861407636,1474,1474,1474,1474,0
|
|
20231130,163500,861407636,1474,1474,1474,1474,0
|
|
20231130,163400,861407636,1474,1474,1474,1474,0
|
|
20231130,163300,861407636,1474,1474,1474,1474,1451
|
|
20231130,163200,861407636,1474,1474,1474,1474,0
|
|
20231130,163100,861407636,1474,1474,1474,1474,0
|
|
20231130,163000,861407636,1474,1474,1474,1474,0
|
|
20231130,162900,861407636,1474,1474,1474,1474,0
|
|
20231130,162800,861407636,1474,1474,1474,1474,0
|
|
20231130,162700,861407636,1474,1474,1474,1474,0
|
|
20231130,162600,861407636,1474,1474,1474,1474,0
|
|
20231130,162500,861407636,1474,1474,1474,1474,0
|
|
20231130,162400,861407636,1474,1474,1474,1474,0
|
|
20231130,162300,861407636,1474,1474,1474,1474,0
|
|
20231130,162200,861407636,1474,1474,1474,1474,0
|
|
20231130,162100,861407636,1474,1474,1474,1474,0
|
|
20231130,162000,861407636,1474,1474,1474,1474,0
|
|
20231130,161900,861407636,1474,1474,1474,1474,0
|
|
20231130,161800,861407636,1474,1474,1474,1474,0
|
|
20231130,161700,861407636,1474,1474,1474,1474,0
|
|
20231130,161600,861407636,1474,1474,1474,1474,0
|
|
20231130,161500,861407636,1474,1474,1474,1474,0
|
|
20231130,161400,861407636,1474,1474,1474,1474,0
|
|
20231130,161300,861407636,1474,1474,1474,1474,0
|
|
20231130,161200,861407636,1474,1474,1474,1474,0
|
|
20231130,161100,861407636,1474,1474,1474,1474,0
|
|
20231130,161000,861407636,1474,1474,1474,1474,0
|
|
20231130,160900,861407636,1474,1474,1474,1474,0
|
|
20231130,160800,861407636,1474,1474,1474,1474,0
|
|
20231130,160700,861407636,1474,1474,1474,1474,0
|
|
20231130,160600,861407636,1474,1474,1474,1474,0
|
|
20231130,160500,861407636,1474,1474,1474,1474,0
|
|
20231130,160400,861407636,1474,1474,1474,1474,0
|
|
20231130,160300,861407636,1474,1474,1474,1474,1451
|
|
20231130,160200,861407636,1474,1474,1474,1474,0
|
|
20231130,160100,861407636,1474,1474,1474,1474,0
|
|
20231130,160000,861407636,1474,1474,1474,1474,0
|
|
20231130,155900,861407636,1474,1474,1474,1474,0
|
|
20231130,155800,861407636,1474,1474,1474,1474,0
|
|
20231130,155700,861407636,1474,1474,1474,1474,0
|
|
20231130,155600,861407636,1474,1474,1474,1474,0
|
|
20231130,155500,861407636,1474,1474,1474,1474,0
|
|
20231130,155400,861407636,1474,1474,1474,1474,0
|
|
20231130,155300,861407636,1474,1474,1474,1474,0
|
|
20231130,155200,861407636,1474,1474,1474,1474,0
|
|
20231130,155100,861407636,1474,1474,1474,1474,0
|
|
20231130,155000,861407636,1474,1474,1474,1474,0
|
|
20231130,154900,861407636,1474,1474,1474,1474,0
|
|
20231130,154800,861407636,1474,1474,1474,1474,0
|
|
20231130,154700,861407636,1474,1474,1474,1474,0
|
|
20231130,154600,861407636,1474,1474,1474,1474,0
|
|
20231130,154500,861407636,1474,1474,1474,1474,0
|
|
20231130,154400,861407636,1474,1474,1474,1474,0
|
|
20231130,154300,861407636,1474,1474,1474,1474,0
|
|
20231130,154200,861407636,1474,1474,1474,1474,0
|
|
20231130,154100,861407636,1474,1474,1474,1474,0
|
|
20231130,154000,861407636,1474,1474,1474,1474,0
|
|
20231130,153900,861407636,1474,1474,1474,1474,0
|
|
20231130,153800,861407636,1474,1474,1474,1474,0
|
|
20231130,153700,861407636,1474,1474,1474,1474,0
|
|
20231130,153600,861407636,1474,1474,1474,1474,0
|
|
20231130,153500,861407636,1474,1474,1474,1474,0
|
|
20231130,153400,861407636,1474,1474,1474,1474,0
|
|
20231130,153300,861407636,1474,1474,1474,1474,1451
|
|
20231130,153200,861407636,1474,1474,1474,1474,0
|
|
20231130,153100,861407636,1474,1474,1474,1474,0
|
|
20231130,153000,861407636,1474,1474,1474,1474,1451
|
|
20231130,152900,859268862,1465,1465,1465,1465,0
|
|
20231130,152800,859268862,1465,1465,1465,1465,0
|
|
20231130,152700,859268862,1465,1465,1465,1465,0
|
|
20231130,152600,859268862,1465,1465,1465,1465,0
|
|
20231130,152500,859268862,1465,1465,1465,1465,0
|
|
20231130,152400,859268862,1465,1465,1465,1465,0
|
|
20231130,152300,859268862,1465,1465,1465,1465,0
|
|
20231130,152200,859268862,1465,1465,1465,1465,0
|
|
20231130,152100,859268862,1465,1465,1465,1465,0
|
|
20231130,152000,859268862,1465,1465,1465,1465,0
|
|
20231130,151900,859268862,1465,1464,1465,1464,1541
|
|
20231130,151800,857012767,1458,1458,1458,1458,2
|
|
20231130,151700,857009851,1458,1458,1458,1458,100
|
|
20231130,151600,856864051,1458,1459,1459,1458,1273
|
|
20231130,151500,855007017,1465,1465,1465,1465,0
|
|
20231130,151400,855007017,1465,1465,1465,1465,0
|
|
20231130,151300,855007017,1465,1465,1465,1465,1
|
|
20231130,151200,855005552,1458,1458,1458,1458,0
|
|
20231130,151100,855005552,1458,1458,1458,1458,409
|
|
20231130,151000,854409230,1457,1457,1457,1457,0
|
|
20231130,150900,854409230,1457,1459,1459,1457,1403
|
|
20231130,150800,852364231,1458,1458,1458,1458,9
|
|
20231130,150700,852351109,1467,1465,1467,1465,3
|
|
20231130,150600,852346712,1467,1465,1467,1465,175
|
|
20231130,150500,852090304,1458,1458,1464,1458,1010
|
|
20231130,150400,850611706,1458,1458,1464,1458,10
|
|
20231130,150300,850597102,1458,1458,1464,1458,5
|
|
20231130,150200,850589806,1464,1464,1464,1458,37
|
|
20231130,150100,850535644,1464,1464,1464,1464,0
|
|
20231130,150000,850535644,1464,1464,1464,1464,0
|
|
20231130,145900,850535644,1464,1458,1464,1456,103
|
|
20231130,145800,850385518,1465,1465,1465,1465,1
|
|
20231130,145700,850384053,1464,1464,1464,1464,742
|
|
20231130,145600,849297765,1464,1464,1464,1464,57
|
|
20231130,145500,849214317,1464,1464,1464,1464,0
|
|
20231130,145400,849214317,1464,1464,1464,1464,0
|
|
20231130,145300,849214317,1464,1464,1464,1455,9
|
|
20231130,145200,849201204,1464,1464,1464,1464,0
|
|
20231130,145100,849201204,1464,1464,1464,1464,0
|
|
20231130,145000,849201204,1464,1459,1464,1455,62
|
|
20231130,144900,849110722,1460,1459,1460,1454,502
|
|
20231130,144800,848379852,1460,1459,1460,1459,8
|
|
20231130,144700,848368176,1460,1460,1460,1459,13
|
|
20231130,144600,848349198,1460,1460,1460,1460,13
|
|
20231130,144500,848330218,1458,1459,1459,1458,85
|
|
20231130,144400,848206278,1458,1458,1465,1458,53
|
|
20231130,144300,848128647,1465,1464,1465,1458,33
|
|
20231130,144200,848080339,1464,1464,1464,1464,4
|
|
20231130,144100,848074483,1458,1458,1458,1458,0
|
|
20231130,144000,848074483,1458,1458,1458,1458,3
|
|
20231130,143900,848070109,1457,1465,1465,1456,180
|
|
20231130,143800,847807910,1465,1465,1465,1465,15
|
|
20231130,143700,847785935,1467,1467,1467,1467,0
|
|
20231130,143600,847785935,1467,1455,1467,1455,41
|
|
20231130,143500,847725845,1455,1455,1467,1455,6
|
|
20231130,143400,847717103,1455,1454,1470,1454,14
|
|
20231130,143300,847696720,1471,1465,1471,1449,67
|
|
20231130,143200,847598391,1465,1442,1465,1442,6740
|
|
20231130,143100,837877796,1450,1455,1455,1441,1833
|
|
20231130,143000,835228661,1456,1457,1457,1455,140
|
|
20231130,142900,835024738,1457,1454,1457,1454,299
|
|
20231130,142800,834589908,1454,1457,1457,1454,880
|
|
20231130,142700,833308074,1457,1457,1457,1457,855
|
|
20231130,142600,832062339,1466,1469,1469,1466,451
|
|
20231130,142500,831401020,1469,1468,1469,1468,1055
|
|
20231130,142400,829851740,1468,1457,1469,1454,334
|
|
20231130,142300,829363578,1470,1470,1470,1450,4775
|
|
20231130,142200,822357337,1470,1471,1471,1470,153
|
|
20231130,142100,822132324,1470,1470,1471,1470,2478
|
|
20231130,142000,818489572,1471,1471,1472,1471,422
|
|
20231130,141900,817868557,1471,1474,1474,1471,315
|
|
20231130,141800,817404880,1474,1475,1475,1474,7
|
|
20231130,141700,817394560,1476,1475,1476,1475,108
|
|
20231130,141600,817235160,1475,1471,1475,1471,26
|
|
20231130,141500,817196882,1476,1476,1476,1476,200
|
|
20231130,141400,816901682,1476,1476,1476,1476,0
|
|
20231130,141300,816901682,1476,1476,1476,1476,1
|
|
20231130,141200,816900206,1471,1471,1471,1471,1
|
|
20231130,141100,816898735,1471,1471,1471,1471,0
|
|
20231130,141000,816898735,1471,1471,1471,1471,7
|
|
20231130,140900,816888438,1471,1477,1477,1471,44
|
|
20231130,140800,816823666,1470,1472,1472,1470,901
|
|
20231130,140700,815498685,1478,1476,1478,1472,145
|
|
20231130,140600,815284834,1477,1472,1477,1472,88
|
|
20231130,140500,815155049,1475,1475,1475,1475,76
|
|
20231130,140400,815042949,1478,1478,1478,1475,108
|
|
20231130,140300,814883337,1478,1478,1478,1478,0
|
|
20231130,140200,814883337,1478,1478,1478,1478,22
|
|
20231130,140100,814850821,1479,1479,1479,1479,21
|
|
20231130,140000,814819762,1470,1474,1474,1470,4320
|
|
20231130,135900,808464686,1482,1482,1482,1482,0
|
|
20231130,135800,808464686,1482,1482,1482,1482,1
|
|
20231130,135700,808463204,1474,1476,1476,1474,1000
|
|
20231130,135600,806987599,1482,1482,1482,1476,3
|
|
20231130,135500,806983159,1482,1482,1482,1482,1
|
|
20231130,135400,806981677,1483,1483,1483,1483,2
|
|
20231130,135300,806978711,1483,1483,1483,1483,1
|
|
20231130,135200,806977228,1475,1485,1485,1475,510
|
|
20231130,135100,806224878,1487,1488,1488,1475,812
|
|
20231130,135000,805026050,1489,1482,1489,1482,112
|
|
20231130,134900,804859996,1482,1482,1482,1482,0
|
|
20231130,134800,804859996,1482,1482,1482,1482,0
|
|
20231130,134700,804859996,1482,1483,1485,1476,2023
|
|
20231130,134600,801867340,1485,1490,1490,1485,38
|
|
20231130,134500,801810901,1485,1485,1491,1485,235
|
|
20231130,134400,801461920,1485,1480,1485,1480,303
|
|
20231130,134300,801013058,1476,1476,1476,1476,500
|
|
20231130,134200,800275058,1476,1485,1485,1475,786
|
|
20231130,134100,799114813,1485,1486,1492,1482,1786
|
|
20231130,134000,796463531,1486,1493,1493,1486,333
|
|
20231130,133900,795967374,1495,1492,1496,1486,958
|
|
20231130,133800,794538071,1492,1497,1497,1485,461
|
|
20231130,133700,793853460,1497,1493,1498,1485,2881
|
|
20231130,133600,789551969,1493,1474,1495,1472,8531
|
|
20231130,133500,776868111,1474,1481,1481,1470,12208
|
|
20231130,133400,758905463,1481,1493,1493,1479,5919
|
|
20231130,133300,750142785,1494,1504,1504,1494,5623
|
|
20231130,133200,741707617,1503,1506,1507,1503,298
|
|
20231130,133100,741259411,1507,1503,1507,1503,273
|
|
20231130,133000,740848680,1503,1508,1509,1503,1013
|
|
20231130,132900,739323403,1508,1511,1513,1508,2264
|
|
20231130,132800,735904651,1515,1515,1515,1515,177
|
|
20231130,132700,735636496,1515,1517,1517,1511,1827
|
|
20231130,132600,732871700,1517,1517,1520,1517,2508
|
|
20231130,132500,729064568,1517,1517,1520,1517,738
|
|
20231130,132400,727943522,1523,1517,1523,1517,462
|
|
20231130,132300,727242662,1517,1521,1521,1517,4203
|
|
20231130,132200,720856311,1529,1520,1529,1520,4337
|
|
20231130,132100,714259571,1517,1523,1523,1516,6836
|
|
20231130,132000,703868653,1523,1534,1534,1521,79
|
|
20231130,131900,703748473,1534,1527,1534,1511,6337
|
|
20231130,131800,694083373,1527,1539,1539,1527,5189
|
|
20231130,131700,686119200,1553,1560,1568,1535,1473
|
|
20231130,131600,683842039,1536,1568,1588,1534,19931
|
|
20231130,131500,652518109,1555,1545,1584,1540,19724
|
|
20231130,131400,621666807,1545,1538,1550,1534,13161
|
|
20231130,131300,601376079,1551,1560,1560,1534,12540
|
|
20231130,131200,581897031,1534,1534,1534,1534,0
|
|
20231130,131100,581897031,1534,1553,1561,1534,20539
|
|
20231130,131000,550244368,1553,1602,1602,1537,19873
|
|
20231130,130900,519055250,1601,1604,1623,1601,22276
|
|
20231130,130800,483122787,1600,1700,1727,1594,89455
|
|
20231130,130700,333278619,1700,1704,1727,1699,47195
|
|
20231130,130600,252802966,1700,1700,1700,1700,0
|
|
20231130,130500,252802966,1700,1583,1700,1583,36349
|
|
20231130,130400,192748476,1577,1537,1589,1537,8932
|
|
20231130,130300,178788462,1537,1524,1537,1520,250
|
|
20231130,130200,178407149,1524,1523,1524,1507,2073
|
|
20231130,130100,175261470,1524,1533,1533,1500,1865
|
|
20231130,130000,172434844,1532,1552,1552,1532,10579
|
|
20231130,125900,156160730,1542,1559,1564,1542,4133
|
|
20231130,125800,149773944,1557,1548,1592,1548,8776
|
|
20231130,125700,136122486,1607,1607,1607,1607,0
|
|
20231130,125600,136122486,1607,1550,1607,1550,1938
|
|
20231130,125500,133063413,1550,1548,1550,1548,398
|
|
20231130,125400,132446915,1548,1538,1550,1538,601
|
|
20231130,125300,131516387,1550,1548,1550,1548,2480
|
|
20231130,125200,127672773,1550,1519,1550,1519,1206
|
|
20231130,125100,125836289,1519,1499,1519,1499,1156
|
|
20231130,125000,124098363,1496,1493,1499,1493,32
|
|
20231130,124900,124050486,1493,1490,1493,1490,756
|
|
20231130,124800,122923745,1490,1485,1490,1485,219
|
|
20231130,124700,122597458,1483,1477,1483,1477,4205
|
|
20231130,124600,116371734,1476,1475,1476,1475,202
|
|
20231130,124500,116073783,1474,1470,1475,1470,677
|
|
20231130,124400,115075887,1470,1470,1470,1470,416
|
|
20231130,124300,114464367,1470,1461,1470,1461,1177
|
|
20231130,124200,112734770,1464,1464,1464,1464,1159
|
|
20231130,124100,111037994,1464,1449,1464,1449,314
|
|
20231130,124000,110578327,1445,1440,1445,1440,1243
|
|
20231130,123900,108783713,1438,1438,1438,1438,277
|
|
20231130,123800,108385387,1438,1436,1438,1436,417
|
|
20231130,123700,107786462,1429,1429,1429,1429,145
|
|
20231130,123600,107579257,1428,1427,1428,1427,110
|
|
20231130,123500,107422286,1427,1427,1427,1427,0
|
|
20231130,123400,107422286,1427,1427,1427,1427,39
|
|
20231130,123300,107366633,1427,1426,1427,1426,98
|
|
20231130,123200,107226868,1426,1426,1426,1426,0
|
|
20231130,123100,107226868,1426,1426,1426,1426,75
|
|
20231130,123000,107119918,1426,1426,1426,1426,36
|
|
20231130,122900,107068582,1426,1427,1427,1426,37
|
|
20231130,122800,107015784,1423,1418,1423,1418,5223
|
|
20231130,122700,99585057,1418,1418,1418,1418,212
|
|
20231130,122600,99284441,1417,1415,1417,1415,1518
|
|
20231130,122500,97135471,1415,1415,1415,1415,0
|
|
20231130,122400,97135471,1415,1415,1415,1415,657
|
|
20231130,122300,96205816,1411,1411,1411,1411,200
|
|
20231130,122200,95923616,1410,1410,1410,1410,0
|
|
20231130,122100,95923616,1410,1410,1410,1410,49
|
|
20231130,122000,95854526,1403,1403,1403,1403,0
|
|
20231130,121900,95854526,1403,1403,1403,1403,100
|
|
20231130,121800,95714226,1403,1403,1403,1403,0
|
|
20231130,121700,95714226,1403,1403,1403,1403,0
|
|
20231130,121600,95714226,1403,1413,1413,1403,468
|
|
20231130,121500,95054019,1413,1410,1413,1410,6
|
|
20231130,121400,95045556,1401,1401,1401,1401,0
|
|
20231130,121300,95045556,1401,1410,1410,1401,771
|
|
20231130,121200,93958955,1410,1410,1410,1410,66
|
|
20231130,121100,93865895,1409,1409,1409,1409,310
|
|
20231130,121000,93429105,1409,1399,1409,1399,8402
|
|
20231130,120900,81664626,1395,1395,1395,1395,343
|
|
20231130,120800,81186141,1392,1392,1392,1392,0
|
|
20231130,120700,81186141,1392,1392,1392,1392,0
|
|
20231130,120600,81186141,1392,1392,1392,1392,0
|
|
20231130,120500,81186141,1392,1392,1392,1392,0
|
|
20231130,120400,81186141,1392,1392,1392,1392,0
|
|
20231130,120300,81186141,1392,1395,1395,1392,204
|
|
20231130,120200,80901687,1395,1395,1395,1395,25
|
|
20231130,120100,80866812,1396,1399,1399,1396,626
|
|
20231130,120000,79992538,1399,1400,1400,1399,74
|
|
20231130,115900,79888941,1400,1400,1400,1400,0
|
|
20231130,115800,79888941,1400,1399,1400,1399,29
|
|
20231130,115700,79848363,1399,1399,1399,1399,0
|
|
20231130,115600,79848363,1399,1399,1399,1399,20
|
|
20231130,115500,79820383,1399,1398,1399,1398,119
|
|
20231130,115400,79653988,1399,1400,1400,1399,969
|
|
20231130,115300,78297799,1400,1403,1403,1400,1382
|
|
20231130,115200,76362594,1403,1405,1405,1403,631
|
|
20231130,115100,75476518,1404,1410,1410,1404,2726
|
|
20231130,115000,71639474,1411,1414,1414,1411,765
|
|
20231130,114900,70559658,1414,1414,1414,1414,0
|
|
20231130,114800,70559658,1414,1415,1415,1414,4
|
|
20231130,114700,70554001,1415,1415,1415,1415,31
|
|
20231130,114600,70510136,1415,1415,1415,1415,60
|
|
20231130,114500,70425236,1415,1419,1419,1415,1654
|
|
20231130,114400,68080530,1419,1419,1419,1419,0
|
|
20231130,114300,68080530,1419,1419,1419,1419,0
|
|
20231130,114200,68080530,1419,1419,1419,1419,0
|
|
20231130,114100,68080530,1419,1419,1419,1419,0
|
|
20231130,114000,68080530,1419,1419,1419,1419,0
|
|
20231130,113900,68080530,1419,1419,1419,1419,0
|
|
20231130,113800,68080530,1419,1419,1419,1419,0
|
|
20231130,113700,68080530,1419,1419,1419,1419,1
|
|
20231130,113600,68079111,1420,1420,1420,1420,1
|
|
20231130,113500,68077691,1420,1420,1420,1420,20
|
|
20231130,113400,68049291,1420,1420,1420,1420,0
|
|
20231130,113300,68049291,1420,1420,1420,1420,0
|
|
20231130,113200,68049291,1420,1420,1420,1420,35
|
|
20231130,113100,67999591,1420,1420,1420,1420,0
|
|
20231130,113000,67999591,1420,1420,1420,1420,0
|
|
20231130,112900,67999591,1420,1420,1420,1420,0
|
|
20231130,112800,67999591,1420,1420,1420,1420,1
|
|
20231130,112700,67998171,1420,1420,1420,1420,10
|
|
20231130,112600,67983971,1420,1420,1420,1420,0
|
|
20231130,112500,67983971,1420,1420,1420,1420,0
|
|
20231130,112400,67983971,1420,1420,1420,1420,2
|
|
20231130,112300,67981131,1420,1420,1420,1420,249
|
|
20231130,112200,67627551,1420,1420,1420,1420,103
|
|
20231130,112100,67481291,1420,1420,1420,1420,0
|
|
20231130,112000,67481291,1420,1421,1421,1420,4807
|
|
20231130,111900,60654074,1421,1421,1421,1421,0
|
|
20231130,111800,60654074,1421,1421,1421,1421,0
|
|
20231130,111700,60654074,1421,1421,1421,1421,7
|
|
20231130,111600,60644127,1422,1421,1422,1421,55
|
|
20231130,111500,60565923,1422,1422,1422,1422,134
|
|
20231130,111400,60375375,1423,1423,1423,1423,8
|
|
20231130,111300,60363991,1423,1423,1423,1423,100
|
|
20231130,111200,60221691,1423,1426,1426,1423,669
|
|
20231130,111100,59268516,1427,1427,1427,1427,0
|
|
20231130,111000,59268516,1427,1427,1427,1427,41
|
|
20231130,110900,59210009,1427,1427,1427,1427,33
|
|
20231130,110800,59162918,1427,1427,1427,1427,1775
|
|
20231130,110700,56629993,1427,1427,1427,1427,5
|
|
20231130,110600,56622858,1427,1428,1428,1427,17
|
|
20231130,110500,56598588,1428,1428,1428,1428,46
|
|
20231130,110400,56532900,1428,1428,1428,1428,110
|
|
20231130,110300,56375820,1428,1428,1428,1428,0
|
|
20231130,110200,56375820,1428,1428,1428,1428,11
|
|
20231130,110100,56360112,1428,1428,1428,1428,0
|
|
20231130,110000,56360112,1428,1428,1428,1428,0
|
|
20231130,105900,56360112,1428,1428,1428,1428,33
|
|
20231130,105800,56312988,1428,1428,1428,1428,62
|
|
20231130,105700,56224452,1427,1427,1427,1427,0
|
|
20231130,105600,56224452,1427,1427,1427,1427,80
|
|
20231130,105500,56110292,1428,1428,1428,1428,13
|
|
20231130,105400,56091728,1428,1428,1428,1428,13
|
|
20231130,105300,56073164,1428,1428,1428,1428,114
|
|
20231130,105200,55910372,1428,1429,1429,1428,454
|
|
20231130,105100,55261993,1427,1434,1434,1427,590
|
|
20231130,105000,54419270,1439,1439,1439,1439,0
|
|
20231130,104900,54419270,1439,1439,1439,1439,0
|
|
20231130,104800,54419270,1439,1439,1439,1439,109
|
|
20231130,104700,54262419,1439,1439,1439,1439,0
|
|
20231130,104600,54262419,1439,1439,1439,1439,0
|
|
20231130,104500,54262419,1439,1439,1439,1439,0
|
|
20231130,104400,54262419,1439,1439,1439,1439,0
|
|
20231130,104300,54262419,1439,1439,1439,1439,0
|
|
20231130,104200,54262419,1439,1439,1439,1439,0
|
|
20231130,104100,54262419,1439,1439,1439,1439,0
|
|
20231130,104000,54262419,1439,1439,1439,1439,0
|
|
20231130,103900,54262419,1439,1439,1439,1439,0
|
|
20231130,103800,54262419,1439,1439,1439,1439,0
|
|
20231130,103700,54262419,1439,1439,1439,1439,0
|
|
20231130,103600,54262419,1439,1439,1439,1439,0
|
|
20231130,103500,54262419,1439,1439,1439,1439,86
|
|
20231130,103400,54138665,1439,1435,1439,1435,1221
|
|
20231130,103300,52383450,1435,1435,1435,1435,39
|
|
20231130,103200,52327485,1435,1427,1435,1427,5507
|
|
20231130,103100,44446416,1427,1426,1427,1426,2059
|
|
20231130,103000,41509174,1426,1426,1426,1426,0
|
|
20231130,102900,41509174,1426,1426,1426,1426,0
|
|
20231130,102800,41509174,1426,1426,1426,1426,0
|
|
20231130,102700,41509174,1426,1426,1426,1426,0
|
|
20231130,102600,41509174,1426,1426,1426,1426,0
|
|
20231130,102500,41509174,1426,1426,1426,1426,0
|
|
20231130,102400,41509174,1426,1426,1426,1426,0
|
|
20231130,102300,41509174,1426,1426,1426,1426,69
|
|
20231130,102200,41410780,1426,1426,1426,1426,0
|
|
20231130,102100,41410780,1426,1425,1426,1425,10
|
|
20231130,102000,41396521,1426,1426,1426,1426,0
|
|
20231130,101900,41396521,1426,1425,1426,1425,11
|
|
20231130,101800,41380839,1425,1425,1425,1425,1
|
|
20231130,101700,41379414,1422,1423,1423,1422,128
|
|
20231130,101600,41197298,1423,1426,1426,1423,21
|
|
20231130,101500,41167412,1423,1423,1423,1423,0
|
|
20231130,101400,41167412,1423,1425,1425,1423,89
|
|
20231130,101300,41040724,1426,1426,1426,1426,0
|
|
20231130,101200,41040724,1426,1426,1426,1426,1
|
|
20231130,101100,41039298,1426,1426,1426,1426,0
|
|
20231130,101000,41039298,1426,1426,1426,1426,0
|
|
20231130,100900,41039298,1426,1425,1426,1425,140
|
|
20231130,100800,40839671,1422,1422,1422,1422,0
|
|
20231130,100700,40839671,1422,1422,1422,1422,0
|
|
20231130,100600,40839671,1422,1422,1422,1422,7
|
|
20231130,100500,40829717,1426,1426,1426,1426,371
|
|
20231130,100400,40300671,1426,1426,1426,1426,0
|
|
20231130,100300,40300671,1426,1426,1426,1426,0
|
|
20231130,100200,40300671,1426,1426,1426,1426,5
|
|
20231130,100100,40293541,1426,1426,1426,1426,0
|
|
20231130,100000,40293541,1426,1422,1426,1422,20
|
|
20231130,095900,40265089,1423,1423,1423,1423,0
|
|
20231130,095800,40265089,1423,1423,1423,1422,9
|
|
20231130,095700,40252287,1423,1427,1427,1423,373
|
|
20231130,095600,39721452,1421,1428,1428,1421,16
|
|
20231130,095500,39698674,1421,1422,1422,1421,9796
|
|
20231130,095400,25768767,1422,1422,1422,1422,2278
|
|
20231130,095300,22529451,1421,1420,1421,1419,381
|
|
20231130,095200,21988706,1422,1420,1422,1420,77
|
|
20231130,095100,21879328,1419,1419,1419,1419,0
|
|
20231130,095000,21879328,1419,1419,1419,1419,229
|
|
20231130,094900,21554377,1418,1428,1428,1418,3242
|
|
20231130,094800,16953861,1429,1429,1429,1429,20
|
|
20231130,094700,16925281,1429,1429,1429,1429,0
|
|
20231130,094600,16925281,1429,1429,1429,1429,0
|
|
20231130,094500,16925281,1429,1429,1429,1429,28
|
|
20231130,094400,16885269,1429,1429,1429,1429,71
|
|
20231130,094300,16783810,1423,1423,1423,1423,1
|
|
20231130,094200,16782387,1421,1421,1421,1421,1910
|
|
20231130,094100,14068277,1421,1421,1421,1421,240
|
|
20231130,094000,13727237,1421,1421,1421,1421,0
|
|
20231130,093900,13727237,1421,1421,1421,1421,1
|
|
20231130,093800,13725816,1421,1421,1421,1421,1
|
|
20231130,093700,13724395,1418,1420,1420,1418,1208
|
|
20231130,093600,12011022,1421,1421,1421,1421,1
|
|
20231130,093500,12009601,1420,1420,1420,1420,2
|
|
20231130,093400,12006761,1420,1420,1420,1420,268
|
|
20231130,093300,11626201,1420,1420,1420,1420,276
|
|
20231130,093200,11234281,1420,1420,1420,1420,0
|
|
20231130,093100,11234281,1420,1429,1429,1420,394
|
|
20231130,093000,10673569,1429,1430,1430,1429,153
|
|
20231130,092900,10454785,1430,1430,1430,1430,95
|
|
20231130,092800,10318935,1430,1430,1430,1430,6
|
|
20231130,092700,10310355,1430,1430,1430,1429,165
|
|
20231130,092600,10074407,1431,1431,1431,1431,6
|
|
20231130,092500,10065821,1431,1431,1431,1431,0
|
|
20231130,092400,10065821,1431,1431,1431,1431,0
|
|
20231130,092300,10065821,1431,1431,1431,1431,30
|
|
20231130,092200,10022891,1436,1436,1436,1436,0
|
|
20231130,092100,10022891,1436,1436,1436,1436,180
|
|
20231130,092000,9764411,1436,1436,1436,1436,59
|
|
20231130,091900,9679687,1436,1436,1436,1436,2
|
|
20231130,091800,9676815,1430,1430,1430,1430,0
|
|
20231130,091700,9676815,1430,1430,1430,1430,100
|
|
20231130,091600,9533815,1430,1430,1430,1430,150
|
|
20231130,091500,9319315,1430,1430,1430,1430,328
|
|
20231130,091400,8850275,1429,1436,1436,1429,456
|
|
20231130,091300,8198119,1436,1438,1438,1428,240
|
|
20231130,091200,7854628,1438,1441,1441,1438,120
|
|
20231130,091100,7681868,1454,1454,1454,1454,3
|
|
20231130,091000,7677506,1453,1454,1454,1428,768
|
|
20231130,090900,6574242,1454,1454,1454,1454,3
|
|
20231130,090800,6569880,1454,1442,1459,1442,1704
|
|
20231130,090700,4094983,1453,1427,1453,1426,351
|
|
20231130,090600,3593910,1459,1467,1467,1420,1006
|
|
20231130,090500,2161252,1468,1469,1469,1468,66
|
|
20231130,090400,2064350,1468,1470,1470,1468,800
|
|
20231130,090300,889672,1479,1479,1479,1479,0
|
|
20231130,090200,889672,1479,1477,1479,1477,6
|
|
20231130,090100,880800,1468,1468,1468,1468,0
|
|
20231130,090000,880800,1468,1468,1468,1468,600
|