645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,194200,436449460,1520,1520,1520,1520,2714
|
|
20231130,194100,436449460,1520,1520,1520,1520,0
|
|
20231130,194000,436449460,1520,1520,1520,1520,0
|
|
20231130,193900,436449460,1520,1520,1520,1520,0
|
|
20231130,193800,436449460,1520,1520,1520,1520,0
|
|
20231130,193700,436449460,1520,1520,1520,1520,0
|
|
20231130,193600,436449460,1520,1520,1520,1520,0
|
|
20231130,193500,436449460,1520,1520,1520,1520,0
|
|
20231130,193400,436449460,1520,1520,1520,1520,0
|
|
20231130,193300,436449460,1520,1520,1520,1520,0
|
|
20231130,193200,436449460,1520,1520,1520,1520,0
|
|
20231130,193100,436449460,1520,1520,1520,1520,0
|
|
20231130,193000,436449460,1520,1520,1520,1520,0
|
|
20231130,192900,436449460,1520,1520,1520,1520,0
|
|
20231130,192800,436449460,1520,1520,1520,1520,0
|
|
20231130,192700,436449460,1520,1520,1520,1520,0
|
|
20231130,192600,436449460,1520,1520,1520,1520,0
|
|
20231130,192500,436449460,1520,1520,1520,1520,0
|
|
20231130,192400,436449460,1520,1520,1520,1520,0
|
|
20231130,192300,436449460,1520,1520,1520,1520,0
|
|
20231130,192200,436449460,1520,1520,1520,1520,0
|
|
20231130,192100,436449460,1520,1520,1520,1520,0
|
|
20231130,192000,436449460,1520,1520,1520,1520,0
|
|
20231130,191900,436449460,1520,1520,1520,1520,0
|
|
20231130,191800,436449460,1520,1520,1520,1520,0
|
|
20231130,191700,436449460,1520,1520,1520,1520,0
|
|
20231130,191600,436449460,1520,1520,1520,1520,0
|
|
20231130,191500,436449460,1520,1520,1520,1520,0
|
|
20231130,191400,436449460,1520,1520,1520,1520,0
|
|
20231130,191300,436449460,1520,1520,1520,1520,0
|
|
20231130,191200,436449460,1520,1520,1520,1520,2714
|
|
20231130,191100,436449460,1520,1520,1520,1520,0
|
|
20231130,191000,436449460,1520,1520,1520,1520,0
|
|
20231130,190900,436449460,1520,1520,1520,1520,0
|
|
20231130,190800,436449460,1520,1520,1520,1520,0
|
|
20231130,190700,436449460,1520,1520,1520,1520,0
|
|
20231130,190600,436449460,1520,1520,1520,1520,0
|
|
20231130,190500,436449460,1520,1520,1520,1520,0
|
|
20231130,190400,436449460,1520,1520,1520,1520,0
|
|
20231130,190300,436449460,1520,1520,1520,1520,0
|
|
20231130,190200,436449460,1520,1520,1520,1520,0
|
|
20231130,190100,436449460,1520,1520,1520,1520,0
|
|
20231130,190000,436449460,1520,1520,1520,1520,0
|
|
20231130,185900,436449460,1520,1520,1520,1520,0
|
|
20231130,185800,436449460,1520,1520,1520,1520,0
|
|
20231130,185700,436449460,1520,1520,1520,1520,0
|
|
20231130,185600,436449460,1520,1520,1520,1520,0
|
|
20231130,185500,436449460,1520,1520,1520,1520,0
|
|
20231130,185400,436449460,1520,1520,1520,1520,0
|
|
20231130,185300,436449460,1520,1520,1520,1520,0
|
|
20231130,185200,436449460,1520,1520,1520,1520,0
|
|
20231130,185100,436449460,1520,1520,1520,1520,0
|
|
20231130,185000,436449460,1520,1520,1520,1520,0
|
|
20231130,184900,436449460,1520,1520,1520,1520,0
|
|
20231130,184800,436449460,1520,1520,1520,1520,0
|
|
20231130,184700,436449460,1520,1520,1520,1520,0
|
|
20231130,184600,436449460,1520,1520,1520,1520,0
|
|
20231130,184500,436449460,1520,1520,1520,1520,0
|
|
20231130,184400,436449460,1520,1520,1520,1520,0
|
|
20231130,184300,436449460,1520,1520,1520,1520,0
|
|
20231130,184200,436449460,1520,1520,1520,1520,2714
|
|
20231130,184100,436449460,1520,1520,1520,1520,0
|
|
20231130,184000,436449460,1520,1520,1520,1520,0
|
|
20231130,183900,436449460,1520,1520,1520,1520,0
|
|
20231130,183800,436449460,1520,1520,1520,1520,0
|
|
20231130,183700,436449460,1520,1520,1520,1520,0
|
|
20231130,183600,436449460,1520,1520,1520,1520,0
|
|
20231130,183500,436449460,1520,1520,1520,1520,0
|
|
20231130,183400,436449460,1520,1520,1520,1520,0
|
|
20231130,183300,436449460,1520,1520,1520,1520,0
|
|
20231130,183200,436449460,1520,1520,1520,1520,0
|
|
20231130,183100,436449460,1520,1520,1520,1520,0
|
|
20231130,183000,436449460,1520,1520,1520,1520,0
|
|
20231130,182900,436449460,1520,1520,1520,1520,0
|
|
20231130,182800,436449460,1520,1520,1520,1520,0
|
|
20231130,182700,436449460,1520,1520,1520,1520,0
|
|
20231130,182600,436449460,1520,1520,1520,1520,0
|
|
20231130,182500,436449460,1520,1520,1520,1520,0
|
|
20231130,182400,436449460,1520,1520,1520,1520,0
|
|
20231130,182300,436449460,1520,1520,1520,1520,0
|
|
20231130,182200,436449460,1520,1520,1520,1520,0
|
|
20231130,182100,436449460,1520,1520,1520,1520,0
|
|
20231130,182000,436449460,1520,1520,1520,1520,0
|
|
20231130,181900,436449460,1520,1520,1520,1520,0
|
|
20231130,181800,436449460,1520,1520,1520,1520,0
|
|
20231130,181700,436449460,1520,1520,1520,1520,0
|
|
20231130,181600,436449460,1520,1520,1520,1520,0
|
|
20231130,181500,436449460,1520,1520,1520,1520,0
|
|
20231130,181400,436449460,1520,1520,1520,1520,0
|
|
20231130,181300,436449460,1520,1520,1520,1520,0
|
|
20231130,181200,436449460,1520,1520,1520,1520,2714
|
|
20231130,181100,436449460,1520,1520,1520,1520,0
|
|
20231130,181000,436449460,1520,1520,1520,1520,0
|
|
20231130,180900,436449460,1520,1520,1520,1520,0
|
|
20231130,180800,436449460,1520,1520,1520,1520,0
|
|
20231130,180700,436449460,1520,1520,1520,1520,0
|
|
20231130,180600,436449460,1520,1520,1520,1520,0
|
|
20231130,180500,436449460,1520,1520,1520,1520,0
|
|
20231130,180400,436449460,1520,1520,1520,1520,0
|
|
20231130,180300,436449460,1520,1520,1520,1520,0
|
|
20231130,180200,436449460,1520,1520,1520,1520,0
|
|
20231130,180100,436449460,1520,1520,1520,1520,0
|
|
20231130,180000,436449460,1520,1520,1520,1520,0
|
|
20231130,175900,436449460,1520,1520,1520,1520,0
|
|
20231130,175800,436449460,1520,1520,1520,1520,0
|
|
20231130,175700,436449460,1520,1520,1520,1520,0
|
|
20231130,175600,436449460,1520,1520,1520,1520,0
|
|
20231130,175500,436449460,1520,1520,1520,1520,0
|
|
20231130,175400,436449460,1520,1520,1520,1520,0
|
|
20231130,175300,436449460,1520,1520,1520,1520,0
|
|
20231130,175200,436449460,1520,1520,1520,1520,0
|
|
20231130,175100,436449460,1520,1520,1520,1520,0
|
|
20231130,175000,436449460,1520,1520,1520,1520,0
|
|
20231130,174900,436449460,1520,1520,1520,1520,0
|
|
20231130,174800,436449460,1520,1520,1520,1520,0
|
|
20231130,174700,436449460,1520,1520,1520,1520,0
|
|
20231130,174600,436449460,1520,1520,1520,1520,0
|
|
20231130,174500,436449460,1520,1520,1520,1520,0
|
|
20231130,174400,436449460,1520,1520,1520,1520,0
|
|
20231130,174300,436449460,1520,1520,1520,1520,0
|
|
20231130,174200,436449460,1520,1520,1520,1520,2714
|
|
20231130,174100,436449460,1520,1520,1520,1520,0
|
|
20231130,174000,436449460,1520,1520,1520,1520,0
|
|
20231130,173900,436449460,1520,1520,1520,1520,0
|
|
20231130,173800,436449460,1520,1520,1520,1520,0
|
|
20231130,173700,436449460,1520,1520,1520,1520,0
|
|
20231130,173600,436449460,1520,1520,1520,1520,0
|
|
20231130,173500,436449460,1520,1520,1520,1520,0
|
|
20231130,173400,436449460,1520,1520,1520,1520,0
|
|
20231130,173300,436449460,1520,1520,1520,1520,0
|
|
20231130,173200,436449460,1520,1520,1520,1520,0
|
|
20231130,173100,436449460,1520,1520,1520,1520,0
|
|
20231130,173000,436449460,1520,1520,1520,1520,0
|
|
20231130,172900,436449460,1520,1520,1520,1520,0
|
|
20231130,172800,436449460,1520,1520,1520,1520,0
|
|
20231130,172700,436449460,1520,1520,1520,1520,0
|
|
20231130,172600,436449460,1520,1520,1520,1520,0
|
|
20231130,172500,436449460,1520,1520,1520,1520,0
|
|
20231130,172400,436449460,1520,1520,1520,1520,0
|
|
20231130,172300,436449460,1520,1520,1520,1520,0
|
|
20231130,172200,436449460,1520,1520,1520,1520,0
|
|
20231130,172100,436449460,1520,1520,1520,1520,0
|
|
20231130,172000,436449460,1520,1520,1520,1520,0
|
|
20231130,171900,436449460,1520,1520,1520,1520,0
|
|
20231130,171800,436449460,1520,1520,1520,1520,0
|
|
20231130,171700,436449460,1520,1520,1520,1520,0
|
|
20231130,171600,436449460,1520,1520,1520,1520,0
|
|
20231130,171500,436449460,1520,1520,1520,1520,0
|
|
20231130,171400,436449460,1520,1520,1520,1520,0
|
|
20231130,171300,436449460,1520,1520,1520,1520,0
|
|
20231130,171200,436449460,1520,1520,1520,1520,2714
|
|
20231130,171100,436449460,1520,1520,1520,1520,0
|
|
20231130,171000,436449460,1520,1520,1520,1520,0
|
|
20231130,170900,436449460,1520,1520,1520,1520,0
|
|
20231130,170800,436449460,1520,1520,1520,1520,0
|
|
20231130,170700,436449460,1520,1520,1520,1520,0
|
|
20231130,170600,436449460,1520,1520,1520,1520,0
|
|
20231130,170500,436449460,1520,1520,1520,1520,0
|
|
20231130,170400,436449460,1520,1520,1520,1520,0
|
|
20231130,170300,436449460,1520,1520,1520,1520,0
|
|
20231130,170200,436449460,1520,1520,1520,1520,0
|
|
20231130,170100,436449460,1520,1520,1520,1520,0
|
|
20231130,170000,436449460,1520,1520,1520,1520,0
|
|
20231130,165900,436449460,1520,1520,1520,1520,0
|
|
20231130,165800,436449460,1520,1520,1520,1520,0
|
|
20231130,165700,436449460,1520,1520,1520,1520,0
|
|
20231130,165600,436449460,1520,1520,1520,1520,0
|
|
20231130,165500,436449460,1520,1520,1520,1520,0
|
|
20231130,165400,436449460,1520,1520,1520,1520,0
|
|
20231130,165300,436449460,1520,1520,1520,1520,0
|
|
20231130,165200,436449460,1520,1520,1520,1520,0
|
|
20231130,165100,436449460,1520,1520,1520,1520,0
|
|
20231130,165000,436449460,1520,1520,1520,1520,0
|
|
20231130,164900,436449460,1520,1520,1520,1520,0
|
|
20231130,164800,436449460,1520,1520,1520,1520,0
|
|
20231130,164700,436449460,1520,1520,1520,1520,0
|
|
20231130,164600,436449460,1520,1520,1520,1520,0
|
|
20231130,164500,436449460,1520,1520,1520,1520,0
|
|
20231130,164400,436449460,1520,1520,1520,1520,0
|
|
20231130,164300,436449460,1520,1520,1520,1520,0
|
|
20231130,164200,436449460,1520,1520,1520,1520,2714
|
|
20231130,164100,436449460,1520,1520,1520,1520,0
|
|
20231130,164000,436449460,1520,1520,1520,1520,0
|
|
20231130,163900,436449460,1520,1520,1520,1520,0
|
|
20231130,163800,436449460,1520,1520,1520,1520,0
|
|
20231130,163700,436449460,1520,1520,1520,1520,0
|
|
20231130,163600,436449460,1520,1520,1520,1520,0
|
|
20231130,163500,436449460,1520,1520,1520,1520,0
|
|
20231130,163400,436449460,1520,1520,1520,1520,0
|
|
20231130,163300,436449460,1520,1520,1520,1520,0
|
|
20231130,163200,436449460,1520,1520,1520,1520,0
|
|
20231130,163100,436449460,1520,1520,1520,1520,0
|
|
20231130,163000,436449460,1520,1520,1520,1520,0
|
|
20231130,162900,436449460,1520,1520,1520,1520,0
|
|
20231130,162800,436449460,1520,1520,1520,1520,0
|
|
20231130,162700,436449460,1520,1520,1520,1520,0
|
|
20231130,162600,436449460,1520,1520,1520,1520,0
|
|
20231130,162500,436449460,1520,1520,1520,1520,0
|
|
20231130,162400,436449460,1520,1520,1520,1520,0
|
|
20231130,162300,436449460,1520,1520,1520,1520,0
|
|
20231130,162200,436449460,1520,1520,1520,1520,0
|
|
20231130,162100,436449460,1520,1520,1520,1520,0
|
|
20231130,162000,436449460,1520,1520,1520,1520,0
|
|
20231130,161900,436449460,1520,1520,1520,1520,0
|
|
20231130,161800,436449460,1520,1520,1520,1520,0
|
|
20231130,161700,436449460,1520,1520,1520,1520,0
|
|
20231130,161600,436449460,1520,1520,1520,1520,0
|
|
20231130,161500,436449460,1520,1520,1520,1520,0
|
|
20231130,161400,436449460,1520,1520,1520,1520,0
|
|
20231130,161300,436449460,1520,1520,1520,1520,0
|
|
20231130,161200,436449460,1520,1520,1520,1520,2714
|
|
20231130,161100,436449460,1520,1520,1520,1520,0
|
|
20231130,161000,436449460,1520,1520,1520,1520,0
|
|
20231130,160900,436449460,1520,1520,1520,1520,0
|
|
20231130,160800,436449460,1520,1520,1520,1520,0
|
|
20231130,160700,436449460,1520,1520,1520,1520,0
|
|
20231130,160600,436449460,1520,1520,1520,1520,0
|
|
20231130,160500,436449460,1520,1520,1520,1520,0
|
|
20231130,160400,436449460,1520,1520,1520,1520,0
|
|
20231130,160300,436449460,1520,1520,1520,1520,0
|
|
20231130,160200,436449460,1520,1520,1520,1520,0
|
|
20231130,160100,436449460,1520,1520,1520,1520,0
|
|
20231130,160000,436449460,1520,1520,1520,1520,0
|
|
20231130,155900,436449460,1520,1520,1520,1520,0
|
|
20231130,155800,436449460,1520,1520,1520,1520,0
|
|
20231130,155700,436449460,1520,1520,1520,1520,0
|
|
20231130,155600,436449460,1520,1520,1520,1520,0
|
|
20231130,155500,436449460,1520,1520,1520,1520,0
|
|
20231130,155400,436449460,1520,1520,1520,1520,0
|
|
20231130,155300,436449460,1520,1520,1520,1520,0
|
|
20231130,155200,436449460,1520,1520,1520,1520,0
|
|
20231130,155100,436449460,1520,1520,1520,1520,0
|
|
20231130,155000,436449460,1520,1520,1520,1520,0
|
|
20231130,154900,436449460,1520,1520,1520,1520,0
|
|
20231130,154800,436449460,1520,1520,1520,1520,0
|
|
20231130,154700,436449460,1520,1520,1520,1520,0
|
|
20231130,154600,436449460,1520,1520,1520,1520,0
|
|
20231130,154500,436449460,1520,1520,1520,1520,0
|
|
20231130,154400,436449460,1520,1520,1520,1520,0
|
|
20231130,154300,436449460,1520,1520,1520,1520,0
|
|
20231130,154200,436449460,1520,1520,1520,1520,2714
|
|
20231130,154100,436449460,1520,1520,1520,1520,0
|
|
20231130,154000,436449460,1520,1520,1520,1520,0
|
|
20231130,153900,436449460,1520,1520,1520,1520,0
|
|
20231130,153800,436449460,1520,1520,1520,1520,0
|
|
20231130,153700,436449460,1520,1520,1520,1520,0
|
|
20231130,153600,436449460,1520,1520,1520,1520,0
|
|
20231130,153500,436449460,1520,1520,1520,1520,0
|
|
20231130,153400,436449460,1520,1520,1520,1520,0
|
|
20231130,153300,436449460,1520,1520,1520,1520,0
|
|
20231130,153200,436449460,1520,1520,1520,1520,0
|
|
20231130,153100,436449460,1520,1520,1520,1520,0
|
|
20231130,153000,436449460,1520,1520,1520,1520,2714
|
|
20231130,152900,432324180,1513,1513,1513,1513,0
|
|
20231130,152800,432324180,1513,1513,1513,1513,0
|
|
20231130,152700,432324180,1513,1513,1513,1513,0
|
|
20231130,152600,432324180,1513,1513,1513,1513,0
|
|
20231130,152500,432324180,1513,1513,1513,1513,0
|
|
20231130,152400,432324180,1513,1513,1513,1513,0
|
|
20231130,152300,432324180,1513,1513,1513,1513,0
|
|
20231130,152200,432324180,1513,1513,1513,1513,0
|
|
20231130,152100,432324180,1513,1513,1513,1513,0
|
|
20231130,152000,432324180,1513,1513,1513,1513,0
|
|
20231130,151900,432324180,1513,1516,1521,1513,615
|
|
20231130,151800,431392890,1516,1521,1521,1516,23
|
|
20231130,151700,431357919,1522,1522,1522,1522,1
|
|
20231130,151600,431356397,1522,1521,1522,1521,303
|
|
20231130,151500,430895531,1521,1514,1521,1514,82
|
|
20231130,151400,430771369,1522,1522,1522,1513,7
|
|
20231130,151300,430760742,1513,1519,1519,1513,541
|
|
20231130,151200,429941221,1520,1526,1527,1520,3076
|
|
20231130,151100,425253034,1534,1526,1534,1526,306
|
|
20231130,151000,424784868,1530,1528,1530,1526,8
|
|
20231130,150900,424772645,1529,1530,1530,1529,327
|
|
20231130,150800,424272336,1535,1528,1538,1528,728
|
|
20231130,150700,423158402,1528,1524,1528,1524,550
|
|
20231130,150600,422319302,1524,1523,1524,1523,557
|
|
20231130,150500,421470983,1523,1523,1523,1523,68
|
|
20231130,150400,421367419,1522,1523,1523,1522,103
|
|
20231130,150300,421210553,1523,1517,1524,1517,653
|
|
20231130,150200,420219932,1517,1515,1517,1515,269
|
|
20231130,150100,419812393,1515,1515,1515,1515,102
|
|
20231130,150000,419657863,1515,1518,1518,1514,5844
|
|
20231130,145900,410803145,1519,1519,1519,1519,310
|
|
20231130,145800,410332255,1524,1524,1524,1524,0
|
|
20231130,145700,410332255,1524,1525,1525,1524,4
|
|
20231130,145600,410326157,1525,1520,1525,1520,1657
|
|
20231130,145500,407807422,1520,1520,1520,1520,16
|
|
20231130,145400,407783102,1520,1520,1520,1520,1716
|
|
20231130,145300,405174782,1520,1520,1520,1520,1133
|
|
20231130,145200,403452622,1520,1518,1520,1518,310
|
|
20231130,145100,402982022,1520,1520,1520,1520,4
|
|
20231130,145000,402975942,1520,1514,1520,1514,2077
|
|
20231130,144900,399824968,1514,1513,1514,1513,31
|
|
20231130,144800,399778054,1513,1512,1513,1512,21
|
|
20231130,144700,399746297,1512,1512,1513,1499,100
|
|
20231130,144600,399595362,1512,1513,1513,1512,104
|
|
20231130,144500,399438014,1513,1514,1514,1513,5
|
|
20231130,144400,399430448,1497,1497,1497,1497,8
|
|
20231130,144300,399418472,1497,1508,1517,1497,150
|
|
20231130,144200,399193260,1497,1510,1517,1497,566
|
|
20231130,144100,398338791,1510,1501,1510,1501,150
|
|
20231130,144000,398113632,1501,1499,1501,1499,84
|
|
20231130,143900,397987589,1500,1496,1500,1496,762
|
|
20231130,143800,396847099,1496,1496,1496,1496,20
|
|
20231130,143700,396817179,1496,1492,1496,1492,444
|
|
20231130,143600,396154338,1492,1491,1492,1491,276
|
|
20231130,143500,395742770,1493,1487,1493,1487,3408
|
|
20231130,143400,390672114,1486,1483,1486,1483,6685
|
|
20231130,143300,380756531,1482,1482,1482,1482,482
|
|
20231130,143200,380042207,1482,1482,1482,1482,140
|
|
20231130,143100,379834727,1482,1486,1486,1482,1359
|
|
20231130,143000,377819861,1486,1485,1487,1483,708
|
|
20231130,142900,376769225,1489,1489,1489,1489,0
|
|
20231130,142800,376769225,1489,1485,1489,1485,63
|
|
20231130,142700,376675438,1486,1489,1489,1486,19
|
|
20231130,142600,376647150,1490,1490,1490,1490,7
|
|
20231130,142500,376636720,1490,1490,1490,1490,31
|
|
20231130,142400,376590530,1491,1492,1492,1482,25
|
|
20231130,142300,376553268,1481,1490,1490,1481,3001
|
|
20231130,142200,372090628,1489,1489,1489,1489,0
|
|
20231130,142100,372090628,1489,1494,1494,1489,6
|
|
20231130,142000,372081669,1489,1494,1494,1489,7
|
|
20231130,141900,372071231,1487,1495,1495,1487,2
|
|
20231130,141800,372068249,1487,1487,1487,1487,0
|
|
20231130,141700,372068249,1487,1487,1487,1487,1
|
|
20231130,141600,372066762,1487,1493,1493,1487,496
|
|
20231130,141500,371327208,1492,1493,1493,1492,59
|
|
20231130,141400,371239122,1493,1502,1502,1492,152
|
|
20231130,141300,371011225,1496,1496,1504,1496,33
|
|
20231130,141200,370961641,1504,1489,1504,1487,592
|
|
20231130,141100,370075802,1496,1486,1496,1486,4852
|
|
20231130,141000,362859971,1485,1490,1490,1485,1311
|
|
20231130,140900,360909871,1493,1501,1501,1490,11494
|
|
20231130,140800,343687978,1501,1502,1502,1501,1261
|
|
20231130,140700,341794717,1501,1505,1505,1501,748
|
|
20231130,140600,340671945,1502,1504,1504,1502,1316
|
|
20231130,140500,338694866,1504,1506,1506,1504,23
|
|
20231130,140400,338660251,1504,1509,1509,1504,3
|
|
20231130,140300,338655729,1503,1505,1505,1503,10
|
|
20231130,140200,338640683,1505,1511,1511,1505,9378
|
|
20231130,140100,324484825,1510,1513,1513,1510,1205
|
|
20231130,140000,322663230,1515,1516,1516,1513,789
|
|
20231130,135900,321468489,1520,1520,1520,1520,32
|
|
20231130,135800,321419849,1516,1520,1520,1516,29
|
|
20231130,135700,321375773,1520,1516,1520,1516,188
|
|
20231130,135600,321090685,1516,1516,1516,1515,356
|
|
20231130,135500,320550990,1516,1521,1521,1516,75
|
|
20231130,135400,320437285,1516,1516,1516,1516,2
|
|
20231130,135300,320434253,1516,1519,1519,1516,578
|
|
20231130,135200,319556927,1519,1521,1521,1519,101
|
|
20231130,135100,319403506,1526,1526,1526,1526,322
|
|
20231130,135000,318912134,1528,1525,1528,1525,726
|
|
20231130,134900,317804314,1525,1526,1526,1525,437
|
|
20231130,134800,317137883,1526,1526,1526,1526,18
|
|
20231130,134700,317110415,1526,1526,1526,1526,0
|
|
20231130,134600,317110415,1526,1526,1526,1526,28
|
|
20231130,134500,317067687,1521,1519,1521,1519,79
|
|
20231130,134400,316947534,1519,1526,1526,1519,587
|
|
20231130,134300,316054679,1521,1525,1527,1521,956
|
|
20231130,134200,314599142,1526,1526,1526,1526,6
|
|
20231130,134100,314589986,1526,1526,1526,1526,16
|
|
20231130,134000,314565570,1526,1525,1526,1523,64
|
|
20231130,133900,314467961,1523,1525,1525,1523,7
|
|
20231130,133800,314457288,1525,1525,1525,1525,84
|
|
20231130,133700,314329188,1526,1526,1527,1522,456
|
|
20231130,133600,313635027,1527,1527,1527,1527,44
|
|
20231130,133500,313567839,1527,1527,1527,1521,19
|
|
20231130,133400,313538832,1527,1521,1527,1521,19
|
|
20231130,133300,313509825,1521,1529,1529,1521,399
|
|
20231130,133200,312901680,1529,1529,1529,1526,397
|
|
20231130,133100,312294758,1530,1530,1530,1530,36
|
|
20231130,133000,312239678,1530,1529,1530,1529,307
|
|
20231130,132900,311770251,1529,1529,1529,1529,318
|
|
20231130,132800,311284029,1529,1529,1529,1524,16
|
|
20231130,132700,311259570,1529,1529,1529,1522,38
|
|
20231130,132600,311201480,1521,1528,1529,1521,516
|
|
20231130,132500,310413021,1528,1528,1528,1528,12
|
|
20231130,132400,310394685,1520,1528,1528,1520,31
|
|
20231130,132300,310347325,1519,1524,1528,1517,47
|
|
20231130,132200,310275541,1524,1522,1524,1522,50
|
|
20231130,132100,310199401,1522,1529,1529,1520,13
|
|
20231130,132000,310179541,1529,1525,1529,1515,653
|
|
20231130,131900,309181158,1523,1538,1539,1510,8003
|
|
20231130,131800,297055348,1541,1540,1548,1519,21493
|
|
20231130,131700,264248435,1561,1546,1561,1534,8018
|
|
20231130,131600,251889588,1563,1553,1563,1543,6012
|
|
20231130,131500,242592867,1566,1560,1566,1547,4729
|
|
20231130,131400,235257423,1559,1559,1559,1559,0
|
|
20231130,131300,235257423,1559,1559,1559,1559,0
|
|
20231130,131200,235257423,1559,1560,1560,1559,72
|
|
20231130,131100,235145110,1558,1558,1558,1557,87
|
|
20231130,131000,235009565,1558,1558,1559,1558,157
|
|
20231130,130900,234764956,1558,1564,1564,1558,834
|
|
20231130,130800,233463900,1570,1570,1570,1570,0
|
|
20231130,130700,233463900,1570,1570,1570,1570,0
|
|
20231130,130600,233463900,1570,1570,1570,1570,2
|
|
20231130,130500,233460760,1560,1560,1560,1560,101
|
|
20231130,130400,233303200,1560,1563,1563,1560,445
|
|
20231130,130300,232608847,1573,1573,1573,1573,0
|
|
20231130,130200,232608847,1573,1573,1573,1573,0
|
|
20231130,130100,232608847,1573,1564,1573,1564,15
|
|
20231130,130000,232585369,1566,1566,1566,1566,18
|
|
20231130,125900,232557181,1577,1577,1577,1577,0
|
|
20231130,125800,232557181,1577,1577,1577,1577,0
|
|
20231130,125700,232557181,1577,1577,1577,1577,2
|
|
20231130,125600,232554027,1577,1577,1577,1577,500
|
|
20231130,125500,231765527,1577,1576,1577,1576,300
|
|
20231130,125400,231292527,1577,1574,1577,1570,206
|
|
20231130,125300,230968007,1570,1567,1570,1567,563
|
|
20231130,125200,230084748,1567,1567,1567,1567,0
|
|
20231130,125100,230084748,1567,1567,1567,1567,100
|
|
20231130,125000,229928048,1567,1567,1567,1567,300
|
|
20231130,124900,229457948,1569,1569,1569,1569,0
|
|
20231130,124800,229457948,1569,1569,1569,1569,0
|
|
20231130,124700,229457948,1569,1569,1569,1569,0
|
|
20231130,124600,229457948,1569,1569,1569,1569,3
|
|
20231130,124500,229453241,1570,1568,1570,1568,181
|
|
20231130,124400,229169252,1568,1560,1569,1560,655
|
|
20231130,124300,228147007,1560,1560,1560,1557,69
|
|
20231130,124200,228039373,1560,1556,1560,1556,261
|
|
20231130,124100,227632449,1556,1556,1556,1556,24
|
|
20231130,124000,227595105,1556,1554,1556,1554,85
|
|
20231130,123900,227463011,1554,1554,1554,1554,22
|
|
20231130,123800,227428823,1554,1554,1554,1554,0
|
|
20231130,123700,227428823,1554,1554,1554,1554,0
|
|
20231130,123600,227428823,1554,1554,1554,1554,2
|
|
20231130,123500,227425715,1552,1551,1552,1551,129
|
|
20231130,123400,227225552,1554,1554,1554,1554,0
|
|
20231130,123300,227225552,1554,1554,1554,1554,0
|
|
20231130,123200,227225552,1554,1554,1554,1554,0
|
|
20231130,123100,227225552,1554,1554,1554,1554,0
|
|
20231130,123000,227225552,1554,1553,1554,1553,13
|
|
20231130,122900,227205362,1553,1545,1553,1545,122
|
|
20231130,122800,227016856,1545,1545,1545,1545,0
|
|
20231130,122700,227016856,1545,1545,1545,1545,40
|
|
20231130,122600,226955056,1559,1559,1559,1559,0
|
|
20231130,122500,226955056,1559,1553,1559,1553,1000
|
|
20231130,122400,225397762,1553,1553,1553,1553,1
|
|
20231130,122300,225396209,1541,1541,1541,1541,0
|
|
20231130,122200,225396209,1541,1550,1550,1541,1433
|
|
20231130,122100,223178882,1560,1560,1560,1560,1
|
|
20231130,122000,223177322,1550,1550,1550,1550,0
|
|
20231130,121900,223177322,1550,1550,1550,1550,1
|
|
20231130,121800,223175772,1550,1550,1550,1550,21
|
|
20231130,121700,223143222,1550,1550,1550,1550,1445
|
|
20231130,121600,220903472,1560,1560,1560,1560,0
|
|
20231130,121500,220903472,1560,1560,1560,1560,0
|
|
20231130,121400,220903472,1560,1560,1560,1560,5
|
|
20231130,121300,220895672,1560,1560,1560,1560,1
|
|
20231130,121200,220894112,1560,1560,1560,1560,100
|
|
20231130,121100,220738112,1561,1561,1561,1561,0
|
|
20231130,121000,220738112,1561,1561,1561,1561,0
|
|
20231130,120900,220738112,1561,1557,1561,1549,2005
|
|
20231130,120800,217620169,1560,1560,1560,1560,2
|
|
20231130,120700,217617049,1561,1561,1561,1561,0
|
|
20231130,120600,217617049,1561,1561,1561,1561,0
|
|
20231130,120500,217617049,1561,1561,1561,1561,0
|
|
20231130,120400,217617049,1561,1561,1561,1561,0
|
|
20231130,120300,217617049,1561,1561,1561,1561,2
|
|
20231130,120200,217613927,1558,1559,1559,1558,2
|
|
20231130,120100,217610810,1562,1565,1565,1560,30
|
|
20231130,120000,217563946,1566,1564,1566,1564,534
|
|
20231130,115900,216728410,1564,1565,1565,1564,81
|
|
20231130,115800,216601674,1566,1550,1566,1549,2104
|
|
20231130,115700,213316658,1550,1549,1550,1549,40
|
|
20231130,115600,213254697,1549,1549,1549,1549,1
|
|
20231130,115500,213253148,1549,1549,1549,1549,5
|
|
20231130,115400,213245403,1549,1549,1549,1549,1
|
|
20231130,115300,213243854,1542,1542,1542,1542,0
|
|
20231130,115200,213243854,1542,1549,1550,1542,22
|
|
20231130,115100,213209810,1542,1542,1542,1542,220
|
|
20231130,115000,212870570,1550,1550,1550,1550,0
|
|
20231130,114900,212870570,1550,1549,1550,1549,50
|
|
20231130,114800,212793084,1550,1550,1550,1550,0
|
|
20231130,114700,212793084,1550,1550,1550,1550,0
|
|
20231130,114600,212793084,1550,1550,1550,1550,0
|
|
20231130,114500,212793084,1550,1550,1550,1550,0
|
|
20231130,114400,212793084,1550,1550,1550,1550,1
|
|
20231130,114300,212791534,1541,1542,1542,1541,48
|
|
20231130,114200,212717565,1552,1552,1552,1552,20
|
|
20231130,114100,212686525,1554,1544,1554,1541,500
|
|
20231130,114000,211915272,1556,1556,1556,1556,13
|
|
20231130,113900,211895044,1550,1550,1550,1550,67
|
|
20231130,113800,211791194,1550,1545,1550,1545,1610
|
|
20231130,113700,209303734,1545,1545,1545,1545,30
|
|
20231130,113600,209257384,1545,1545,1545,1545,943
|
|
20231130,113500,207800449,1550,1550,1550,1550,111
|
|
20231130,113400,207628399,1560,1560,1560,1560,0
|
|
20231130,113300,207628399,1560,1560,1560,1560,0
|
|
20231130,113200,207628399,1560,1560,1560,1560,1
|
|
20231130,113100,207626839,1552,1552,1552,1552,0
|
|
20231130,113000,207626839,1552,1554,1554,1552,442
|
|
20231130,112900,206940556,1554,1565,1565,1554,245
|
|
20231130,112800,206558126,1565,1560,1565,1560,813
|
|
20231130,112700,205289836,1560,1560,1560,1560,0
|
|
20231130,112600,205289836,1560,1560,1560,1560,1
|
|
20231130,112500,205288276,1560,1560,1560,1560,0
|
|
20231130,112400,205288276,1560,1557,1560,1557,320
|
|
20231130,112300,204789966,1557,1557,1557,1557,101
|
|
20231130,112200,204632709,1557,1557,1557,1557,0
|
|
20231130,112100,204632709,1557,1557,1557,1557,6
|
|
20231130,112000,204623367,1557,1557,1557,1557,0
|
|
20231130,111900,204623367,1557,1557,1557,1557,0
|
|
20231130,111800,204623367,1557,1557,1557,1557,0
|
|
20231130,111700,204623367,1557,1557,1557,1557,0
|
|
20231130,111600,204623367,1557,1557,1557,1557,0
|
|
20231130,111500,204623367,1557,1557,1557,1557,64
|
|
20231130,111400,204523719,1557,1555,1557,1555,61
|
|
20231130,111300,204428862,1557,1550,1557,1550,206
|
|
20231130,111200,204108820,1550,1550,1550,1550,459
|
|
20231130,111100,203397370,1557,1557,1557,1557,2
|
|
20231130,111000,203394256,1557,1550,1557,1550,1140
|
|
20231130,110900,201624362,1550,1540,1550,1540,5714
|
|
20231130,110800,192818109,1540,1540,1540,1540,12
|
|
20231130,110700,192799629,1540,1540,1540,1537,44
|
|
20231130,110600,192731872,1540,1540,1540,1540,737
|
|
20231130,110500,191596892,1540,1537,1540,1537,185
|
|
20231130,110400,191312036,1536,1536,1536,1536,0
|
|
20231130,110300,191312036,1536,1536,1536,1536,0
|
|
20231130,110200,191312036,1536,1536,1536,1536,18
|
|
20231130,110100,191284388,1535,1535,1535,1535,1
|
|
20231130,110000,191282853,1535,1535,1535,1535,0
|
|
20231130,105900,191282853,1535,1535,1535,1535,38
|
|
20231130,105800,191224523,1534,1534,1534,1534,0
|
|
20231130,105700,191224523,1534,1535,1535,1534,18
|
|
20231130,105600,191196910,1540,1540,1540,1540,0
|
|
20231130,105500,191196910,1540,1540,1540,1540,0
|
|
20231130,105400,191196910,1540,1540,1540,1540,16
|
|
20231130,105300,191172270,1541,1540,1541,1540,161
|
|
20231130,105200,190924303,1540,1540,1540,1540,76
|
|
20231130,105100,190807263,1540,1540,1541,1540,56
|
|
20231130,105000,190721015,1541,1541,1541,1541,2
|
|
20231130,104900,190717933,1539,1540,1540,1539,200
|
|
20231130,104800,190410033,1540,1541,1541,1540,104
|
|
20231130,104700,190249869,1540,1541,1541,1531,36
|
|
20231130,104600,190194513,1540,1540,1541,1540,43
|
|
20231130,104500,190128292,1541,1541,1541,1541,79
|
|
20231130,104400,190006553,1541,1541,1541,1541,24
|
|
20231130,104300,189969569,1541,1537,1541,1537,246
|
|
20231130,104200,189591435,1537,1537,1537,1537,18
|
|
20231130,104100,189563769,1537,1537,1537,1537,2
|
|
20231130,104000,189560695,1530,1536,1537,1530,244
|
|
20231130,103900,189185881,1537,1541,1541,1537,32
|
|
20231130,103800,189136689,1541,1541,1541,1541,19
|
|
20231130,103700,189107410,1541,1537,1541,1537,107
|
|
20231130,103600,188942755,1536,1536,1536,1536,713
|
|
20231130,103500,187847587,1536,1536,1536,1536,0
|
|
20231130,103400,187847587,1536,1536,1536,1536,0
|
|
20231130,103300,187847587,1536,1536,1536,1536,1
|
|
20231130,103200,187846051,1536,1535,1536,1535,10
|
|
20231130,103100,187830692,1525,1525,1525,1525,0
|
|
20231130,103000,187830692,1525,1535,1535,1525,1768
|
|
20231130,102900,185131399,1540,1540,1540,1540,70
|
|
20231130,102800,185023599,1541,1541,1541,1541,0
|
|
20231130,102700,185023599,1541,1530,1541,1526,2881
|
|
20231130,102600,180624408,1539,1539,1539,1539,0
|
|
20231130,102500,180624408,1539,1531,1539,1528,138
|
|
20231130,102400,180412505,1531,1532,1532,1531,23
|
|
20231130,102300,180377275,1535,1535,1535,1535,21
|
|
20231130,102200,180345040,1536,1537,1537,1536,543
|
|
20231130,102100,179510990,1537,1542,1542,1537,11
|
|
20231130,102000,179494058,1542,1542,1542,1542,1
|
|
20231130,101900,179492516,1543,1535,1543,1535,748
|
|
20231130,101800,178340320,1535,1535,1535,1535,29
|
|
20231130,101700,178295805,1535,1531,1535,1531,3
|
|
20231130,101600,178291204,1535,1535,1535,1531,34
|
|
20231130,101500,178239030,1535,1543,1543,1535,353
|
|
20231130,101400,177694735,1536,1532,1536,1528,755
|
|
20231130,101300,176538841,1537,1536,1537,1536,7
|
|
20231130,101200,176528083,1531,1538,1538,1531,2
|
|
20231130,101100,176525014,1539,1532,1539,1531,59
|
|
20231130,101000,176434521,1541,1541,1541,1541,15
|
|
20231130,100900,176411406,1543,1533,1543,1532,1165
|
|
20231130,100800,174625751,1543,1543,1543,1543,102
|
|
20231130,100700,174468365,1543,1539,1543,1539,1123
|
|
20231130,100600,172738971,1539,1539,1539,1539,1
|
|
20231130,100500,172737432,1532,1539,1539,1532,151
|
|
20231130,100400,172505393,1539,1539,1539,1539,1
|
|
20231130,100300,172503854,1539,1539,1539,1539,9
|
|
20231130,100200,172490003,1540,1540,1540,1540,0
|
|
20231130,100100,172490003,1540,1539,1540,1539,494
|
|
20231130,100000,171729244,1540,1540,1540,1540,918
|
|
20231130,095900,170315524,1540,1539,1540,1539,1031
|
|
20231130,095800,168727813,1540,1540,1540,1540,255
|
|
20231130,095700,168335113,1543,1543,1543,1540,67
|
|
20231130,095600,168231903,1543,1543,1543,1541,50
|
|
20231130,095500,168154789,1543,1543,1543,1543,11
|
|
20231130,095400,168137816,1540,1540,1540,1540,35
|
|
20231130,095300,168083916,1543,1543,1543,1543,0
|
|
20231130,095200,168083916,1543,1538,1543,1523,2486
|
|
20231130,095100,164272266,1538,1537,1539,1537,417
|
|
20231130,095000,163630921,1533,1532,1533,1532,831
|
|
20231130,094900,162357714,1532,1524,1532,1524,106
|
|
20231130,094800,162195850,1532,1531,1532,1524,264
|
|
20231130,094700,161793006,1532,1531,1532,1526,63
|
|
20231130,094600,161696520,1532,1532,1532,1523,647
|
|
20231130,094500,160710380,1532,1532,1532,1532,24
|
|
20231130,094400,160673612,1532,1532,1532,1532,8
|
|
20231130,094300,160661356,1533,1532,1533,1532,221
|
|
20231130,094200,160322778,1533,1533,1533,1524,1241
|
|
20231130,094100,158424543,1524,1525,1525,1524,1010
|
|
20231130,094000,156885284,1533,1525,1533,1525,19
|
|
20231130,093900,156856165,1533,1526,1534,1524,1204
|
|
20231130,093800,155021006,1537,1538,1538,1526,82
|
|
20231130,093700,154895250,1539,1522,1539,1522,1706
|
|
20231130,093600,152289076,1522,1522,1529,1522,566
|
|
20231130,093500,151427568,1524,1530,1530,1524,464
|
|
20231130,093400,150717745,1530,1520,1530,1520,133
|
|
20231130,093300,150514401,1529,1514,1529,1513,4550
|
|
20231130,093200,143599307,1514,1519,1520,1512,788
|
|
20231130,093100,142406875,1519,1525,1525,1512,1835
|
|
20231130,093000,139622345,1525,1527,1530,1525,728
|
|
20231130,092900,138509614,1526,1531,1531,1526,1189
|
|
20231130,092800,136691021,1531,1538,1547,1531,1501
|
|
20231130,092700,134383615,1538,1549,1549,1538,2160
|
|
20231130,092600,131058103,1542,1558,1558,1542,4288
|
|
20231130,092500,124417791,1559,1563,1563,1551,5588
|
|
20231130,092400,115730814,1557,1570,1572,1557,18172
|
|
20231130,092300,87339043,1572,1573,1573,1567,801
|
|
20231130,092200,86083544,1573,1573,1573,1568,2534
|
|
20231130,092100,82106251,1581,1580,1585,1571,2459
|
|
20231130,092000,78237923,1581,1609,1609,1581,2922
|
|
20231130,091900,73604958,1597,1588,1610,1588,7994
|
|
20231130,091800,60740430,1589,1583,1589,1577,2182
|
|
20231130,091700,57284487,1580,1573,1580,1566,840
|
|
20231130,091600,55960229,1573,1566,1575,1566,150
|
|
20231130,091500,55725252,1566,1573,1573,1566,223
|
|
20231130,091400,55374914,1573,1569,1575,1567,754
|
|
20231130,091300,54191576,1567,1566,1569,1566,1201
|
|
20231130,091200,52310526,1566,1565,1566,1565,1868
|
|
20231130,091100,49387042,1565,1568,1568,1565,2179
|
|
20231130,091000,45972707,1568,1570,1570,1568,158
|
|
20231130,090900,45724754,1571,1571,1571,1571,198
|
|
20231130,090800,45413696,1568,1582,1583,1568,3807
|
|
20231130,090700,39428992,1570,1580,1588,1566,1997
|
|
20231130,090600,36290283,1589,1582,1590,1580,514
|
|
20231130,090500,35477734,1590,1618,1618,1590,5322
|
|
20231130,090400,26975632,1610,1590,1610,1590,1803
|
|
20231130,090300,24100471,1580,1567,1580,1562,4302
|
|
20231130,090200,17351263,1565,1562,1575,1562,1726
|
|
20231130,090100,14649255,1561,1576,1576,1560,2634
|
|
20231130,090000,10532095,1576,1600,1600,1576,6602
|