635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,193200,992327626,1515,1515,1515,1515,11909
|
|
20231130,193100,992327626,1515,1515,1515,1515,0
|
|
20231130,193000,992327626,1515,1515,1515,1515,0
|
|
20231130,192900,992327626,1515,1515,1515,1515,0
|
|
20231130,192800,992327626,1515,1515,1515,1515,0
|
|
20231130,192700,992327626,1515,1515,1515,1515,0
|
|
20231130,192600,992327626,1515,1515,1515,1515,0
|
|
20231130,192500,992327626,1515,1515,1515,1515,0
|
|
20231130,192400,992327626,1515,1515,1515,1515,0
|
|
20231130,192300,992327626,1515,1515,1515,1515,0
|
|
20231130,192200,992327626,1515,1515,1515,1515,0
|
|
20231130,192100,992327626,1515,1515,1515,1515,0
|
|
20231130,192000,992327626,1515,1515,1515,1515,0
|
|
20231130,191900,992327626,1515,1515,1515,1515,0
|
|
20231130,191800,992327626,1515,1515,1515,1515,0
|
|
20231130,191700,992327626,1515,1515,1515,1515,0
|
|
20231130,191600,992327626,1515,1515,1515,1515,0
|
|
20231130,191500,992327626,1515,1515,1515,1515,0
|
|
20231130,191400,992327626,1515,1515,1515,1515,0
|
|
20231130,191300,992327626,1515,1515,1515,1515,0
|
|
20231130,191200,992327626,1515,1515,1515,1515,0
|
|
20231130,191100,992327626,1515,1515,1515,1515,0
|
|
20231130,191000,992327626,1515,1515,1515,1515,0
|
|
20231130,190900,992327626,1515,1515,1515,1515,0
|
|
20231130,190800,992327626,1515,1515,1515,1515,0
|
|
20231130,190700,992327626,1515,1515,1515,1515,0
|
|
20231130,190600,992327626,1515,1515,1515,1515,0
|
|
20231130,190500,992327626,1515,1515,1515,1515,0
|
|
20231130,190400,992327626,1515,1515,1515,1515,0
|
|
20231130,190300,992327626,1515,1515,1515,1515,0
|
|
20231130,190200,992327626,1515,1515,1515,1515,11909
|
|
20231130,190100,992327626,1515,1515,1515,1515,0
|
|
20231130,190000,992327626,1515,1515,1515,1515,0
|
|
20231130,185900,992327626,1515,1515,1515,1515,0
|
|
20231130,185800,992327626,1515,1515,1515,1515,0
|
|
20231130,185700,992327626,1515,1515,1515,1515,0
|
|
20231130,185600,992327626,1515,1515,1515,1515,0
|
|
20231130,185500,992327626,1515,1515,1515,1515,0
|
|
20231130,185400,992327626,1515,1515,1515,1515,0
|
|
20231130,185300,992327626,1515,1515,1515,1515,0
|
|
20231130,185200,992327626,1515,1515,1515,1515,0
|
|
20231130,185100,992327626,1515,1515,1515,1515,0
|
|
20231130,185000,992327626,1515,1515,1515,1515,0
|
|
20231130,184900,992327626,1515,1515,1515,1515,0
|
|
20231130,184800,992327626,1515,1515,1515,1515,0
|
|
20231130,184700,992327626,1515,1515,1515,1515,0
|
|
20231130,184600,992327626,1515,1515,1515,1515,0
|
|
20231130,184500,992327626,1515,1515,1515,1515,0
|
|
20231130,184400,992327626,1515,1515,1515,1515,0
|
|
20231130,184300,992327626,1515,1515,1515,1515,0
|
|
20231130,184200,992327626,1515,1515,1515,1515,0
|
|
20231130,184100,992327626,1515,1515,1515,1515,0
|
|
20231130,184000,992327626,1515,1515,1515,1515,0
|
|
20231130,183900,992327626,1515,1515,1515,1515,0
|
|
20231130,183800,992327626,1515,1515,1515,1515,0
|
|
20231130,183700,992327626,1515,1515,1515,1515,0
|
|
20231130,183600,992327626,1515,1515,1515,1515,0
|
|
20231130,183500,992327626,1515,1515,1515,1515,0
|
|
20231130,183400,992327626,1515,1515,1515,1515,0
|
|
20231130,183300,992327626,1515,1515,1515,1515,0
|
|
20231130,183200,992327626,1515,1515,1515,1515,11909
|
|
20231130,183100,992327626,1515,1515,1515,1515,0
|
|
20231130,183000,992327626,1515,1515,1515,1515,0
|
|
20231130,182900,992327626,1515,1515,1515,1515,0
|
|
20231130,182800,992327626,1515,1515,1515,1515,0
|
|
20231130,182700,992327626,1515,1515,1515,1515,0
|
|
20231130,182600,992327626,1515,1515,1515,1515,0
|
|
20231130,182500,992327626,1515,1515,1515,1515,0
|
|
20231130,182400,992327626,1515,1515,1515,1515,0
|
|
20231130,182300,992327626,1515,1515,1515,1515,0
|
|
20231130,182200,992327626,1515,1515,1515,1515,0
|
|
20231130,182100,992327626,1515,1515,1515,1515,0
|
|
20231130,182000,992327626,1515,1515,1515,1515,0
|
|
20231130,181900,992327626,1515,1515,1515,1515,0
|
|
20231130,181800,992327626,1515,1515,1515,1515,0
|
|
20231130,181700,992327626,1515,1515,1515,1515,0
|
|
20231130,181600,992327626,1515,1515,1515,1515,0
|
|
20231130,181500,992327626,1515,1515,1515,1515,0
|
|
20231130,181400,992327626,1515,1515,1515,1515,0
|
|
20231130,181300,992327626,1515,1515,1515,1515,0
|
|
20231130,181200,992327626,1515,1515,1515,1515,0
|
|
20231130,181100,992327626,1515,1515,1515,1515,0
|
|
20231130,181000,992327626,1515,1515,1515,1515,0
|
|
20231130,180900,992327626,1515,1515,1515,1515,0
|
|
20231130,180800,992327626,1515,1515,1515,1515,0
|
|
20231130,180700,992327626,1515,1515,1515,1515,0
|
|
20231130,180600,992327626,1515,1515,1515,1515,0
|
|
20231130,180500,992327626,1515,1515,1515,1515,0
|
|
20231130,180400,992327626,1515,1515,1515,1515,0
|
|
20231130,180300,992327626,1515,1515,1515,1515,0
|
|
20231130,180200,992327626,1515,1515,1515,1515,11909
|
|
20231130,180100,992327626,1515,1515,1515,1515,0
|
|
20231130,180000,992327626,1515,1515,1515,1515,0
|
|
20231130,175900,992327626,1515,1515,1515,1515,0
|
|
20231130,175800,992327626,1515,1515,1515,1515,0
|
|
20231130,175700,992327626,1515,1515,1515,1515,0
|
|
20231130,175600,992327626,1515,1515,1515,1515,0
|
|
20231130,175500,992327626,1515,1515,1515,1515,0
|
|
20231130,175400,992327626,1515,1515,1515,1515,0
|
|
20231130,175300,992327626,1515,1515,1515,1515,0
|
|
20231130,175200,992327626,1515,1515,1515,1515,0
|
|
20231130,175100,992327626,1515,1515,1515,1515,0
|
|
20231130,175000,992327626,1515,1515,1515,1515,0
|
|
20231130,174900,992327626,1515,1515,1515,1515,0
|
|
20231130,174800,992327626,1515,1515,1515,1515,0
|
|
20231130,174700,992327626,1515,1515,1515,1515,0
|
|
20231130,174600,992327626,1515,1515,1515,1515,0
|
|
20231130,174500,992327626,1515,1515,1515,1515,0
|
|
20231130,174400,992327626,1515,1515,1515,1515,0
|
|
20231130,174300,992327626,1515,1515,1515,1515,0
|
|
20231130,174200,992327626,1515,1515,1515,1515,0
|
|
20231130,174100,992327626,1515,1515,1515,1515,0
|
|
20231130,174000,992327626,1515,1515,1515,1515,0
|
|
20231130,173900,992327626,1515,1515,1515,1515,0
|
|
20231130,173800,992327626,1515,1515,1515,1515,0
|
|
20231130,173700,992327626,1515,1515,1515,1515,0
|
|
20231130,173600,992327626,1515,1515,1515,1515,0
|
|
20231130,173500,992327626,1515,1515,1515,1515,0
|
|
20231130,173400,992327626,1515,1515,1515,1515,0
|
|
20231130,173300,992327626,1515,1515,1515,1515,0
|
|
20231130,173200,992327626,1515,1515,1515,1515,11909
|
|
20231130,173100,992327626,1515,1515,1515,1515,0
|
|
20231130,173000,992327626,1515,1515,1515,1515,0
|
|
20231130,172900,992327626,1515,1515,1515,1515,0
|
|
20231130,172800,992327626,1515,1515,1515,1515,0
|
|
20231130,172700,992327626,1515,1515,1515,1515,0
|
|
20231130,172600,992327626,1515,1515,1515,1515,0
|
|
20231130,172500,992327626,1515,1515,1515,1515,0
|
|
20231130,172400,992327626,1515,1515,1515,1515,0
|
|
20231130,172300,992327626,1515,1515,1515,1515,0
|
|
20231130,172200,992327626,1515,1515,1515,1515,0
|
|
20231130,172100,992327626,1515,1515,1515,1515,0
|
|
20231130,172000,992327626,1515,1515,1515,1515,0
|
|
20231130,171900,992327626,1515,1515,1515,1515,0
|
|
20231130,171800,992327626,1515,1515,1515,1515,0
|
|
20231130,171700,992327626,1515,1515,1515,1515,0
|
|
20231130,171600,992327626,1515,1515,1515,1515,0
|
|
20231130,171500,992327626,1515,1515,1515,1515,0
|
|
20231130,171400,992327626,1515,1515,1515,1515,0
|
|
20231130,171300,992327626,1515,1515,1515,1515,0
|
|
20231130,171200,992327626,1515,1515,1515,1515,0
|
|
20231130,171100,992327626,1515,1515,1515,1515,0
|
|
20231130,171000,992327626,1515,1515,1515,1515,0
|
|
20231130,170900,992327626,1515,1515,1515,1515,0
|
|
20231130,170800,992327626,1515,1515,1515,1515,0
|
|
20231130,170700,992327626,1515,1515,1515,1515,0
|
|
20231130,170600,992327626,1515,1515,1515,1515,0
|
|
20231130,170500,992327626,1515,1515,1515,1515,0
|
|
20231130,170400,992327626,1515,1515,1515,1515,0
|
|
20231130,170300,992327626,1515,1515,1515,1515,0
|
|
20231130,170200,992327626,1515,1515,1515,1515,11909
|
|
20231130,170100,992327626,1515,1515,1515,1515,0
|
|
20231130,170000,992327626,1515,1515,1515,1515,0
|
|
20231130,165900,992327626,1515,1515,1515,1515,0
|
|
20231130,165800,992327626,1515,1515,1515,1515,0
|
|
20231130,165700,992327626,1515,1515,1515,1515,0
|
|
20231130,165600,992327626,1515,1515,1515,1515,0
|
|
20231130,165500,992327626,1515,1515,1515,1515,0
|
|
20231130,165400,992327626,1515,1515,1515,1515,0
|
|
20231130,165300,992327626,1515,1515,1515,1515,0
|
|
20231130,165200,992327626,1515,1515,1515,1515,0
|
|
20231130,165100,992327626,1515,1515,1515,1515,0
|
|
20231130,165000,992327626,1515,1515,1515,1515,0
|
|
20231130,164900,992327626,1515,1515,1515,1515,0
|
|
20231130,164800,992327626,1515,1515,1515,1515,0
|
|
20231130,164700,992327626,1515,1515,1515,1515,0
|
|
20231130,164600,992327626,1515,1515,1515,1515,0
|
|
20231130,164500,992327626,1515,1515,1515,1515,0
|
|
20231130,164400,992327626,1515,1515,1515,1515,0
|
|
20231130,164300,992327626,1515,1515,1515,1515,0
|
|
20231130,164200,992327626,1515,1515,1515,1515,0
|
|
20231130,164100,992327626,1515,1515,1515,1515,0
|
|
20231130,164000,992327626,1515,1515,1515,1515,0
|
|
20231130,163900,992327626,1515,1515,1515,1515,0
|
|
20231130,163800,992327626,1515,1515,1515,1515,0
|
|
20231130,163700,992327626,1515,1515,1515,1515,0
|
|
20231130,163600,992327626,1515,1515,1515,1515,0
|
|
20231130,163500,992327626,1515,1515,1515,1515,0
|
|
20231130,163400,992327626,1515,1515,1515,1515,0
|
|
20231130,163300,992327626,1515,1515,1515,1515,0
|
|
20231130,163200,992327626,1515,1515,1515,1515,11909
|
|
20231130,163100,992327626,1515,1515,1515,1515,0
|
|
20231130,163000,992327626,1515,1515,1515,1515,0
|
|
20231130,162900,992327626,1515,1515,1515,1515,0
|
|
20231130,162800,992327626,1515,1515,1515,1515,0
|
|
20231130,162700,992327626,1515,1515,1515,1515,0
|
|
20231130,162600,992327626,1515,1515,1515,1515,0
|
|
20231130,162500,992327626,1515,1515,1515,1515,0
|
|
20231130,162400,992327626,1515,1515,1515,1515,0
|
|
20231130,162300,992327626,1515,1515,1515,1515,0
|
|
20231130,162200,992327626,1515,1515,1515,1515,0
|
|
20231130,162100,992327626,1515,1515,1515,1515,0
|
|
20231130,162000,992327626,1515,1515,1515,1515,0
|
|
20231130,161900,992327626,1515,1515,1515,1515,0
|
|
20231130,161800,992327626,1515,1515,1515,1515,0
|
|
20231130,161700,992327626,1515,1515,1515,1515,0
|
|
20231130,161600,992327626,1515,1515,1515,1515,0
|
|
20231130,161500,992327626,1515,1515,1515,1515,0
|
|
20231130,161400,992327626,1515,1515,1515,1515,0
|
|
20231130,161300,992327626,1515,1515,1515,1515,0
|
|
20231130,161200,992327626,1515,1515,1515,1515,0
|
|
20231130,161100,992327626,1515,1515,1515,1515,0
|
|
20231130,161000,992327626,1515,1515,1515,1515,0
|
|
20231130,160900,992327626,1515,1515,1515,1515,0
|
|
20231130,160800,992327626,1515,1515,1515,1515,0
|
|
20231130,160700,992327626,1515,1515,1515,1515,0
|
|
20231130,160600,992327626,1515,1515,1515,1515,0
|
|
20231130,160500,992327626,1515,1515,1515,1515,0
|
|
20231130,160400,992327626,1515,1515,1515,1515,0
|
|
20231130,160300,992327626,1515,1515,1515,1515,0
|
|
20231130,160200,992327626,1515,1515,1515,1515,11909
|
|
20231130,160100,992327626,1515,1515,1515,1515,0
|
|
20231130,160000,992327626,1515,1515,1515,1515,0
|
|
20231130,155900,992327626,1515,1515,1515,1515,0
|
|
20231130,155800,992327626,1515,1515,1515,1515,0
|
|
20231130,155700,992327626,1515,1515,1515,1515,0
|
|
20231130,155600,992327626,1515,1515,1515,1515,0
|
|
20231130,155500,992327626,1515,1515,1515,1515,0
|
|
20231130,155400,992327626,1515,1515,1515,1515,0
|
|
20231130,155300,992327626,1515,1515,1515,1515,0
|
|
20231130,155200,992327626,1515,1515,1515,1515,0
|
|
20231130,155100,992327626,1515,1515,1515,1515,0
|
|
20231130,155000,992327626,1515,1515,1515,1515,0
|
|
20231130,154900,992327626,1515,1515,1515,1515,0
|
|
20231130,154800,992327626,1515,1515,1515,1515,0
|
|
20231130,154700,992327626,1515,1515,1515,1515,0
|
|
20231130,154600,992327626,1515,1515,1515,1515,0
|
|
20231130,154500,992327626,1515,1515,1515,1515,0
|
|
20231130,154400,992327626,1515,1515,1515,1515,0
|
|
20231130,154300,992327626,1515,1515,1515,1515,0
|
|
20231130,154200,992327626,1515,1515,1515,1515,0
|
|
20231130,154100,992327626,1515,1515,1515,1515,0
|
|
20231130,154000,992327626,1515,1515,1515,1515,0
|
|
20231130,153900,992327626,1515,1515,1515,1515,0
|
|
20231130,153800,992327626,1515,1515,1515,1515,0
|
|
20231130,153700,992327626,1515,1515,1515,1515,0
|
|
20231130,153600,992327626,1515,1515,1515,1515,0
|
|
20231130,153500,992327626,1515,1515,1515,1515,0
|
|
20231130,153400,992327626,1515,1515,1515,1515,0
|
|
20231130,153300,992327626,1515,1515,1515,1515,0
|
|
20231130,153200,992327626,1515,1515,1515,1515,11909
|
|
20231130,153100,992327626,1515,1515,1515,1515,0
|
|
20231130,153000,992327626,1515,1515,1515,1515,11909
|
|
20231130,152900,974285491,1514,1514,1514,1514,0
|
|
20231130,152800,974285491,1514,1514,1514,1514,0
|
|
20231130,152700,974285491,1514,1514,1514,1514,0
|
|
20231130,152600,974285491,1514,1514,1514,1514,0
|
|
20231130,152500,974285491,1514,1514,1514,1514,0
|
|
20231130,152400,974285491,1514,1514,1514,1514,0
|
|
20231130,152300,974285491,1514,1514,1514,1514,0
|
|
20231130,152200,974285491,1514,1514,1514,1514,0
|
|
20231130,152100,974285491,1514,1514,1514,1514,0
|
|
20231130,152000,974285491,1514,1514,1514,1514,0
|
|
20231130,151900,974285491,1514,1516,1517,1514,1811
|
|
20231130,151800,971540431,1514,1517,1517,1514,2290
|
|
20231130,151700,968070235,1517,1516,1517,1516,2296
|
|
20231130,151600,964587205,1517,1515,1517,1515,2494
|
|
20231130,151500,960806244,1512,1512,1512,1512,10
|
|
20231130,151400,960791124,1511,1512,1515,1511,3301
|
|
20231130,151300,955798221,1512,1513,1513,1512,1060
|
|
20231130,151200,954195441,1513,1513,1513,1513,479
|
|
20231130,151100,953470714,1514,1515,1515,1514,29
|
|
20231130,151000,953426806,1516,1517,1517,1516,706
|
|
20231130,150900,952355808,1517,1517,1517,1517,0
|
|
20231130,150800,952355808,1517,1517,1517,1517,7
|
|
20231130,150700,952345189,1517,1516,1517,1516,1534
|
|
20231130,150600,950018452,1517,1517,1517,1517,2
|
|
20231130,150500,950015418,1517,1516,1517,1516,1722
|
|
20231130,150400,947404809,1516,1516,1517,1516,823
|
|
20231130,150300,946156868,1513,1516,1516,1513,1043
|
|
20231130,150200,944575683,1516,1516,1516,1516,1
|
|
20231130,150100,944574167,1516,1516,1516,1516,3472
|
|
20231130,150000,939310615,1516,1512,1516,1512,298
|
|
20231130,145900,938859639,1512,1512,1512,1512,425
|
|
20231130,145800,938217039,1515,1515,1515,1515,3147
|
|
20231130,145700,933449334,1514,1514,1514,1514,50
|
|
20231130,145600,933373634,1514,1509,1514,1509,1136
|
|
20231130,145500,931658880,1509,1509,1509,1509,1185
|
|
20231130,145400,929870715,1509,1508,1509,1508,1431
|
|
20231130,145300,927712367,1508,1508,1508,1507,1145
|
|
20231130,145200,925985807,1507,1508,1508,1507,805
|
|
20231130,145100,924772367,1508,1508,1508,1508,103
|
|
20231130,145000,924617043,1508,1508,1508,1508,1145
|
|
20231130,144900,922890383,1508,1508,1508,1508,438
|
|
20231130,144800,922229879,1508,1509,1509,1508,2879
|
|
20231130,144700,917887216,1509,1509,1510,1509,2525
|
|
20231130,144600,914075870,1509,1510,1510,1509,1160
|
|
20231130,144500,912324337,1510,1510,1510,1510,12
|
|
20231130,144400,912306217,1509,1511,1511,1509,5566
|
|
20231130,144300,903901598,1510,1511,1511,1510,7711
|
|
20231130,144200,892250914,1517,1517,1517,1517,53
|
|
20231130,144100,892170513,1516,1516,1516,1516,0
|
|
20231130,144000,892170513,1516,1516,1516,1516,0
|
|
20231130,143900,892170513,1516,1513,1517,1512,2099
|
|
20231130,143800,888996216,1517,1512,1517,1512,3524
|
|
20231130,143700,883667923,1517,1517,1517,1517,102
|
|
20231130,143600,883513189,1511,1517,1517,1511,401
|
|
20231130,143500,882906792,1511,1511,1511,1511,52
|
|
20231130,143400,882828220,1511,1511,1511,1511,1067
|
|
20231130,143300,881215983,1511,1512,1512,1511,5597
|
|
20231130,143200,872755035,1512,1511,1512,1511,4199
|
|
20231130,143100,866410278,1511,1512,1512,1511,1088
|
|
20231130,143000,864765390,1512,1514,1514,1512,625
|
|
20231130,142900,863820290,1514,1514,1514,1514,100
|
|
20231130,142800,863668890,1512,1514,1515,1512,8009
|
|
20231130,142700,851551416,1514,1517,1517,1514,2664
|
|
20231130,142600,847515092,1518,1518,1518,1518,0
|
|
20231130,142500,847515092,1518,1518,1518,1518,0
|
|
20231130,142400,847515092,1518,1518,1518,1518,0
|
|
20231130,142300,847515092,1518,1518,1518,1518,3
|
|
20231130,142200,847510538,1518,1518,1518,1518,500
|
|
20231130,142100,846751538,1518,1518,1518,1518,9
|
|
20231130,142000,846737876,1518,1519,1519,1518,4365
|
|
20231130,141900,840107442,1519,1517,1519,1517,57
|
|
20231130,141800,840020971,1516,1517,1517,1516,21
|
|
20231130,141700,839989119,1517,1517,1517,1517,5
|
|
20231130,141600,839981534,1516,1516,1516,1516,301
|
|
20231130,141500,839525218,1518,1518,1518,1518,100
|
|
20231130,141400,839373418,1518,1518,1518,1518,2030
|
|
20231130,141300,836291878,1516,1516,1516,1516,508
|
|
20231130,141200,835521750,1516,1516,1516,1516,388
|
|
20231130,141100,834933542,1516,1516,1516,1516,0
|
|
20231130,141000,834933542,1516,1516,1516,1516,40
|
|
20231130,140900,834872902,1516,1517,1517,1516,1447
|
|
20231130,140800,832678303,1517,1518,1518,1517,74
|
|
20231130,140700,832565985,1518,1518,1518,1518,0
|
|
20231130,140600,832565985,1518,1519,1519,1518,610
|
|
20231130,140500,831639945,1518,1519,1519,1518,251
|
|
20231130,140400,831258926,1518,1518,1518,1518,2401
|
|
20231130,140300,827614208,1519,1519,1519,1519,1177
|
|
20231130,140200,825826345,1520,1520,1520,1520,309
|
|
20231130,140100,825356665,1516,1519,1520,1516,5491
|
|
20231130,140000,817017305,1519,1519,1519,1519,0
|
|
20231130,135900,817017305,1519,1516,1519,1516,562
|
|
20231130,135800,816165280,1516,1520,1520,1516,723
|
|
20231130,135700,815067245,1519,1519,1519,1519,2112
|
|
20231130,135600,811859117,1519,1518,1519,1515,6185
|
|
20231130,135500,802464716,1518,1517,1518,1517,6131
|
|
20231130,135400,793160443,1517,1517,1517,1517,0
|
|
20231130,135300,793160443,1517,1517,1517,1517,6
|
|
20231130,135200,793151341,1517,1517,1517,1517,10
|
|
20231130,135100,793136171,1518,1518,1518,1518,11
|
|
20231130,135000,793119473,1518,1518,1518,1518,581
|
|
20231130,134900,792237515,1518,1518,1518,1513,3193
|
|
20231130,134800,787398388,1518,1516,1518,1516,810
|
|
20231130,134700,786170408,1516,1515,1516,1515,184
|
|
20231130,134600,785891484,1515,1516,1516,1515,109
|
|
20231130,134500,785726241,1516,1517,1517,1516,1500
|
|
20231130,134400,783451421,1517,1517,1518,1517,362
|
|
20231130,134300,782901917,1517,1518,1518,1517,102
|
|
20231130,134200,782747082,1518,1519,1519,1518,1235
|
|
20231130,134100,780871217,1519,1519,1519,1519,100
|
|
20231130,134000,780719317,1519,1519,1519,1519,0
|
|
20231130,133900,780719317,1519,1519,1519,1519,102
|
|
20231130,133800,780564379,1519,1519,1519,1519,1
|
|
20231130,133700,780562860,1519,1519,1519,1519,71
|
|
20231130,133600,780455011,1519,1519,1519,1519,352
|
|
20231130,133500,779920323,1518,1516,1518,1516,1658
|
|
20231130,133400,777403695,1518,1518,1518,1518,1254
|
|
20231130,133300,775500123,1518,1519,1519,1516,4280
|
|
20231130,133200,769008577,1519,1518,1519,1518,1411
|
|
20231130,133100,766865568,1518,1516,1518,1516,9197
|
|
20231130,133000,752910318,1516,1516,1516,1516,1602
|
|
20231130,132900,750481686,1513,1516,1516,1513,1013
|
|
20231130,132800,748946017,1515,1517,1517,1515,4
|
|
20231130,132700,748939952,1517,1516,1517,1516,6503
|
|
20231130,132600,739081360,1515,1512,1515,1512,4042
|
|
20231130,132500,732958756,1511,1514,1514,1511,282
|
|
20231130,132400,732532651,1511,1514,1514,1511,478
|
|
20231130,132300,731810284,1512,1512,1512,1512,1
|
|
20231130,132200,731808772,1512,1514,1514,1512,6
|
|
20231130,132100,731799696,1506,1506,1506,1506,0
|
|
20231130,132000,731799696,1506,1506,1506,1506,0
|
|
20231130,131900,731799696,1506,1514,1514,1506,14556
|
|
20231130,131800,709814285,1513,1515,1515,1513,7094
|
|
20231130,131700,699077063,1513,1513,1513,1513,10
|
|
20231130,131600,699061933,1516,1514,1516,1514,279
|
|
20231130,131500,698639525,1514,1515,1515,1514,3450
|
|
20231130,131400,693414839,1515,1515,1515,1515,20
|
|
20231130,131300,693384539,1515,1515,1515,1515,1764
|
|
20231130,131200,690712079,1516,1516,1516,1515,2101
|
|
20231130,131100,687528963,1515,1515,1515,1515,2760
|
|
20231130,131000,683347563,1515,1515,1515,1515,492
|
|
20231130,130900,682602183,1515,1515,1515,1515,1086
|
|
20231130,130800,680956893,1515,1515,1515,1515,22
|
|
20231130,130700,680923563,1515,1515,1515,1515,20
|
|
20231130,130600,680893263,1515,1515,1515,1515,832
|
|
20231130,130500,679632783,1515,1515,1515,1515,0
|
|
20231130,130400,679632783,1515,1515,1515,1515,264
|
|
20231130,130300,679232823,1515,1514,1515,1514,51
|
|
20231130,130200,679155608,1515,1515,1515,1515,314
|
|
20231130,130100,678679898,1515,1515,1515,1515,264
|
|
20231130,130000,678279938,1515,1514,1515,1514,6
|
|
20231130,125900,678270853,1515,1515,1515,1515,1322
|
|
20231130,125800,676268023,1515,1515,1515,1515,100
|
|
20231130,125700,676116523,1516,1516,1516,1516,410
|
|
20231130,125600,675494963,1515,1515,1515,1515,2104
|
|
20231130,125500,672307403,1515,1514,1515,1514,618
|
|
20231130,125400,671371701,1514,1512,1514,1512,846
|
|
20231130,125300,670092142,1512,1512,1512,1512,0
|
|
20231130,125200,670092142,1512,1513,1513,1512,314
|
|
20231130,125100,669617150,1513,1513,1513,1513,11
|
|
20231130,125000,669600507,1511,1510,1511,1510,805
|
|
20231130,124900,668384752,1510,1510,1510,1510,29
|
|
20231130,124800,668340962,1510,1510,1510,1510,284
|
|
20231130,124700,667912122,1509,1509,1509,1509,515
|
|
20231130,124600,667134987,1513,1511,1513,1511,330
|
|
20231130,124500,666636345,1509,1509,1509,1508,952
|
|
20231130,124400,665199849,1509,1513,1513,1509,4424
|
|
20231130,124300,658511469,1513,1513,1513,1513,0
|
|
20231130,124200,658511469,1513,1513,1513,1513,1000
|
|
20231130,124100,656998469,1514,1512,1514,1512,1262
|
|
20231130,124000,655089925,1515,1515,1515,1515,22
|
|
20231130,123900,655056595,1515,1515,1515,1515,50
|
|
20231130,123800,654980845,1515,1515,1515,1515,101
|
|
20231130,123700,654827830,1515,1515,1515,1515,146
|
|
20231130,123600,654606640,1515,1515,1515,1515,1181
|
|
20231130,123500,652817425,1515,1515,1515,1515,0
|
|
20231130,123400,652817425,1515,1509,1515,1509,35
|
|
20231130,123300,652764598,1509,1515,1515,1509,1017
|
|
20231130,123200,651229433,1515,1513,1515,1513,101
|
|
20231130,123100,651076618,1512,1513,1513,1512,1530
|
|
20231130,123000,648763238,1515,1515,1515,1515,116
|
|
20231130,122900,648587498,1516,1515,1516,1515,161
|
|
20231130,122800,648343581,1515,1515,1515,1515,1
|
|
20231130,122700,648342066,1510,1515,1516,1510,2107
|
|
20231130,122600,645159056,1516,1516,1516,1516,100
|
|
20231130,122500,645007456,1516,1516,1516,1516,58
|
|
20231130,122400,644919528,1516,1516,1516,1516,0
|
|
20231130,122300,644919528,1516,1516,1516,1516,1001
|
|
20231130,122200,643402012,1516,1516,1516,1516,0
|
|
20231130,122100,643402012,1516,1516,1516,1516,0
|
|
20231130,122000,643402012,1516,1516,1516,1515,515
|
|
20231130,121900,642621302,1516,1515,1516,1515,400
|
|
20231130,121800,642014952,1516,1516,1516,1516,0
|
|
20231130,121700,642014952,1516,1516,1516,1516,100
|
|
20231130,121600,641863352,1516,1515,1516,1515,301
|
|
20231130,121500,641407238,1509,1511,1515,1509,2839
|
|
20231130,121400,637120447,1516,1516,1516,1516,1
|
|
20231130,121300,637118931,1513,1515,1515,1513,550
|
|
20231130,121200,636286281,1516,1516,1516,1516,0
|
|
20231130,121100,636286281,1516,1516,1516,1516,82
|
|
20231130,121000,636161969,1517,1517,1517,1517,50
|
|
20231130,120900,636086119,1517,1517,1517,1517,0
|
|
20231130,120800,636086119,1517,1517,1517,1512,80
|
|
20231130,120700,635964809,1517,1517,1517,1517,100
|
|
20231130,120600,635813109,1517,1517,1517,1517,51
|
|
20231130,120500,635735742,1510,1509,1510,1509,1378
|
|
20231130,120400,633655010,1509,1512,1512,1509,2260
|
|
20231130,120300,630243273,1512,1514,1514,1512,1109
|
|
20231130,120200,628565373,1517,1517,1517,1517,1
|
|
20231130,120100,628563856,1514,1514,1514,1514,48
|
|
20231130,120000,628491184,1517,1517,1517,1517,0
|
|
20231130,115900,628491184,1517,1515,1517,1514,755
|
|
20231130,115800,627347406,1517,1517,1517,1517,714
|
|
20231130,115700,626264268,1517,1517,1517,1517,5
|
|
20231130,115600,626256683,1518,1517,1518,1517,256
|
|
20231130,115500,625868325,1517,1517,1517,1517,251
|
|
20231130,115400,625487558,1518,1517,1518,1517,1009
|
|
20231130,115300,623956416,1516,1516,1516,1516,0
|
|
20231130,115200,623956416,1516,1517,1517,1516,155
|
|
20231130,115100,623721296,1518,1515,1518,1515,5212
|
|
20231130,115000,615817111,1515,1513,1515,1513,101
|
|
20231130,114900,615664098,1514,1514,1514,1514,2
|
|
20231130,114800,615661070,1515,1513,1515,1513,513
|
|
20231130,114700,614884875,1513,1515,1515,1513,570
|
|
20231130,114600,614022405,1515,1515,1515,1515,70
|
|
20231130,114500,613916355,1515,1515,1515,1515,1
|
|
20231130,114400,613914840,1515,1515,1515,1515,90
|
|
20231130,114300,613778490,1515,1515,1515,1513,12
|
|
20231130,114200,613760314,1516,1516,1516,1514,903
|
|
20231130,114100,612393168,1516,1516,1516,1514,1065
|
|
20231130,114000,610779735,1515,1515,1516,1515,1981
|
|
20231130,113900,607778320,1516,1516,1516,1516,30
|
|
20231130,113800,607732840,1516,1515,1516,1515,1707
|
|
20231130,113700,605146734,1516,1515,1516,1515,51
|
|
20231130,113600,605069468,1515,1515,1515,1515,314
|
|
20231130,113500,604593758,1515,1516,1517,1515,418
|
|
20231130,113400,603960252,1517,1517,1518,1517,674
|
|
20231130,113300,602937693,1517,1518,1518,1517,85
|
|
20231130,113200,602808668,1518,1518,1518,1518,90
|
|
20231130,113100,602672048,1518,1518,1518,1516,347
|
|
20231130,113000,602145570,1516,1516,1516,1516,30
|
|
20231130,112900,602100090,1518,1517,1518,1517,1731
|
|
20231130,112800,599474162,1517,1515,1517,1515,38
|
|
20231130,112700,599416590,1514,1515,1515,1514,1241
|
|
20231130,112600,597536775,1516,1517,1517,1516,831
|
|
20231130,112500,596276777,1517,1516,1517,1516,117
|
|
20231130,112400,596099404,1516,1516,1516,1516,133
|
|
20231130,112300,595897776,1516,1515,1516,1515,91
|
|
20231130,112200,595759910,1515,1516,1516,1515,276
|
|
20231130,112100,595341644,1515,1515,1515,1515,1379
|
|
20231130,112000,593252459,1515,1515,1515,1515,50
|
|
20231130,111900,593176709,1514,1514,1515,1514,257
|
|
20231130,111800,592787449,1514,1515,1515,1514,443
|
|
20231130,111700,592116308,1515,1516,1516,1515,362
|
|
20231130,111600,591567866,1516,1516,1516,1516,1
|
|
20231130,111500,591566350,1516,1516,1516,1516,1
|
|
20231130,111400,591564834,1516,1516,1516,1516,60
|
|
20231130,111300,591473874,1516,1516,1517,1516,304
|
|
20231130,111200,591012792,1517,1516,1517,1516,155
|
|
20231130,111100,590777702,1516,1515,1516,1515,58
|
|
20231130,111000,590689777,1515,1514,1515,1514,308
|
|
20231130,110900,590223339,1515,1515,1515,1515,5
|
|
20231130,110800,590215764,1515,1516,1516,1515,915
|
|
20231130,110700,588829538,1515,1515,1515,1515,58
|
|
20231130,110600,588741668,1515,1515,1515,1515,158
|
|
20231130,110500,588502298,1515,1515,1515,1515,352
|
|
20231130,110400,587969018,1515,1516,1516,1515,489
|
|
20231130,110300,587228000,1516,1515,1516,1515,550
|
|
20231130,110200,586394749,1515,1515,1515,1515,1
|
|
20231130,110100,586393234,1515,1514,1515,1513,1006
|
|
20231130,110000,584870735,1514,1514,1514,1514,754
|
|
20231130,105900,583729179,1514,1514,1514,1514,802
|
|
20231130,105800,582514951,1513,1513,1514,1513,129
|
|
20231130,105700,582319773,1513,1513,1513,1513,214
|
|
20231130,105600,581995991,1513,1514,1514,1513,218
|
|
20231130,105500,581666156,1513,1514,1514,1510,409
|
|
20231130,105400,581048393,1513,1513,1513,1513,599
|
|
20231130,105300,580142106,1513,1512,1513,1512,200
|
|
20231130,105200,579839617,1512,1512,1512,1512,995
|
|
20231130,105100,578335177,1512,1512,1512,1512,2
|
|
20231130,105000,578332153,1511,1512,1512,1511,809
|
|
20231130,104900,577109751,1511,1511,1511,1511,96
|
|
20231130,104800,576964695,1511,1511,1511,1511,14
|
|
20231130,104700,576943541,1512,1512,1512,1512,5
|
|
20231130,104600,576935981,1510,1509,1510,1509,2035
|
|
20231130,104500,573865131,1510,1510,1510,1510,110
|
|
20231130,104400,573699031,1508,1505,1508,1505,2560
|
|
20231130,104300,569838554,1504,1507,1507,1504,10648
|
|
20231130,104200,553815526,1506,1506,1506,1505,1231
|
|
20231130,104100,551962426,1506,1506,1506,1505,306
|
|
20231130,104000,551501603,1507,1507,1507,1507,160
|
|
20231130,103900,551260483,1507,1507,1507,1507,1
|
|
20231130,103800,551258976,1507,1507,1507,1507,28
|
|
20231130,103700,551216780,1508,1508,1508,1508,7
|
|
20231130,103600,551206224,1503,1503,1503,1503,632
|
|
20231130,103500,550256328,1503,1509,1509,1503,10000
|
|
20231130,103400,535199519,1508,1510,1510,1508,1003
|
|
20231130,103300,533686989,1510,1510,1510,1510,0
|
|
20231130,103200,533686989,1510,1508,1510,1508,18
|
|
20231130,103100,533659843,1510,1510,1510,1510,33
|
|
20231130,103000,533610013,1511,1511,1511,1511,242
|
|
20231130,102900,533244351,1513,1513,1513,1513,135
|
|
20231130,102800,533040096,1513,1513,1513,1513,134
|
|
20231130,102700,532837354,1513,1514,1514,1513,900
|
|
20231130,102600,531474954,1514,1514,1514,1513,1074
|
|
20231130,102500,529848958,1514,1513,1514,1513,583
|
|
20231130,102400,528966678,1508,1508,1508,1508,4
|
|
20231130,102300,528960646,1506,1514,1514,1506,2722
|
|
20231130,102200,524850794,1514,1513,1514,1505,7501
|
|
20231130,102100,513535765,1514,1513,1514,1513,332
|
|
20231130,102000,513033149,1514,1516,1517,1514,3331
|
|
20231130,101900,507986657,1516,1515,1516,1515,5121
|
|
20231130,101800,500228340,1514,1517,1518,1514,68
|
|
20231130,101700,500125184,1517,1514,1517,1514,4070
|
|
20231130,101600,493956183,1513,1514,1514,1512,2986
|
|
20231130,101500,489438427,1514,1514,1514,1513,1043
|
|
20231130,101400,487859455,1514,1511,1514,1511,1517
|
|
20231130,101300,485564202,1511,1511,1512,1511,1395
|
|
20231130,101200,483455398,1511,1512,1512,1511,547
|
|
20231130,101100,482628877,1511,1511,1512,1511,759
|
|
20231130,101000,481482019,1512,1512,1512,1512,8
|
|
20231130,100900,481469923,1512,1511,1512,1509,2546
|
|
20231130,100800,477625220,1511,1511,1511,1511,1173
|
|
20231130,100700,475852817,1511,1511,1511,1511,544
|
|
20231130,100600,475030833,1511,1512,1514,1511,3466
|
|
20231130,100500,469790790,1512,1513,1513,1512,1409
|
|
20231130,100400,467660012,1512,1509,1513,1509,6691
|
|
20231130,100300,457551649,1507,1506,1509,1506,3711
|
|
20231130,100200,451959373,1506,1507,1507,1506,3489
|
|
20231130,100100,446702115,1507,1507,1507,1507,265
|
|
20231130,100000,446302760,1507,1510,1510,1507,356
|
|
20231130,095900,445765692,1510,1509,1510,1508,4964
|
|
20231130,095800,438273134,1509,1503,1509,1503,18383
|
|
20231130,095700,410605147,1502,1498,1502,1498,8237
|
|
20231130,095600,398258727,1497,1499,1499,1497,639
|
|
20231130,095500,397301994,1497,1497,1497,1496,577
|
|
20231130,095400,396438763,1497,1498,1498,1497,2456
|
|
20231130,095300,392761581,1499,1491,1499,1491,8362
|
|
20231130,095200,380280514,1490,1490,1491,1489,4084
|
|
20231130,095100,374195688,1490,1491,1491,1490,2114
|
|
20231130,095000,371045183,1491,1493,1493,1489,8249
|
|
20231130,094900,358749983,1493,1489,1493,1489,15828
|
|
20231130,094800,335165325,1489,1494,1494,1489,12012
|
|
20231130,094700,317262797,1494,1500,1500,1490,16289
|
|
20231130,094600,292946118,1500,1499,1500,1499,134
|
|
20231130,094500,292745242,1500,1503,1503,1500,7674
|
|
20231130,094400,281229339,1502,1502,1503,1502,986
|
|
20231130,094300,279748360,1502,1505,1505,1502,1197
|
|
20231130,094200,277949810,1505,1504,1505,1504,7513
|
|
20231130,094100,266648985,1504,1502,1504,1502,6841
|
|
20231130,094000,256368835,1502,1502,1502,1502,35
|
|
20231130,093900,256316265,1503,1502,1503,1502,1075
|
|
20231130,093800,254701040,1503,1501,1503,1501,2483
|
|
20231130,093700,250973290,1501,1500,1501,1500,2325
|
|
20231130,093600,247485605,1502,1502,1502,1502,10
|
|
20231130,093500,247470585,1502,1501,1502,1495,6940
|
|
20231130,093400,237093311,1496,1499,1501,1496,34250
|
|
20231130,093300,185782548,1499,1499,1499,1498,2741
|
|
20231130,093200,181674750,1499,1500,1500,1499,5905
|
|
20231130,093100,172817618,1500,1500,1502,1500,1119
|
|
20231130,093000,171139052,1500,1502,1502,1500,11676
|
|
20231130,092900,153614669,1502,1503,1503,1502,3214
|
|
20231130,092800,148787186,1503,1502,1503,1502,1413
|
|
20231130,092700,146664841,1503,1504,1504,1503,6440
|
|
20231130,092600,136984931,1504,1507,1507,1504,3152
|
|
20231130,092500,132241117,1507,1507,1507,1506,140
|
|
20231130,092400,132030173,1507,1508,1508,1507,149
|
|
20231130,092300,131805523,1508,1508,1508,1508,1030
|
|
20231130,092200,130252283,1508,1509,1509,1508,611
|
|
20231130,092100,129330855,1509,1510,1510,1509,164
|
|
20231130,092000,129083338,1510,1510,1510,1510,519
|
|
20231130,091900,128299648,1510,1509,1510,1504,1485
|
|
20231130,091800,126060376,1504,1509,1509,1504,5541
|
|
20231130,091700,117711943,1509,1507,1509,1507,512
|
|
20231130,091600,116939762,1508,1508,1509,1508,269
|
|
20231130,091500,116534010,1507,1506,1507,1506,152
|
|
20231130,091400,116304948,1506,1506,1507,1505,258
|
|
20231130,091300,115916407,1507,1514,1514,1507,3242
|
|
20231130,091200,111019544,1514,1510,1514,1509,3350
|
|
20231130,091100,105959442,1510,1510,1511,1510,370
|
|
20231130,091000,105400717,1510,1509,1510,1509,1043
|
|
20231130,090900,103826236,1509,1507,1509,1507,2372
|
|
20231130,090800,100250362,1506,1504,1506,1504,80
|
|
20231130,090700,100129970,1503,1503,1503,1503,5300
|
|
20231130,090600,92164070,1502,1507,1507,1502,76
|
|
20231130,090500,92049773,1502,1503,1504,1502,20104
|
|
20231130,090400,61850422,1502,1504,1506,1502,3384
|
|
20231130,090300,56763834,1502,1502,1505,1500,4732
|
|
20231130,090200,49656951,1502,1507,1508,1500,2408
|
|
20231130,090100,46036055,1508,1514,1517,1508,15346
|
|
20231130,090000,22856567,1517,1529,1529,1514,15014
|