644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,194100,715397390,2745,2745,2745,2745,9718
|
|
20231130,194000,715397390,2745,2745,2745,2745,0
|
|
20231130,193900,715397390,2745,2745,2745,2745,0
|
|
20231130,193800,715397390,2745,2745,2745,2745,0
|
|
20231130,193700,715397390,2745,2745,2745,2745,0
|
|
20231130,193600,715397390,2745,2745,2745,2745,0
|
|
20231130,193500,715397390,2745,2745,2745,2745,0
|
|
20231130,193400,715397390,2745,2745,2745,2745,0
|
|
20231130,193300,715397390,2745,2745,2745,2745,0
|
|
20231130,193200,715397390,2745,2745,2745,2745,0
|
|
20231130,193100,715397390,2745,2745,2745,2745,0
|
|
20231130,193000,715397390,2745,2745,2745,2745,0
|
|
20231130,192900,715397390,2745,2745,2745,2745,0
|
|
20231130,192800,715397390,2745,2745,2745,2745,0
|
|
20231130,192700,715397390,2745,2745,2745,2745,0
|
|
20231130,192600,715397390,2745,2745,2745,2745,0
|
|
20231130,192500,715397390,2745,2745,2745,2745,0
|
|
20231130,192400,715397390,2745,2745,2745,2745,0
|
|
20231130,192300,715397390,2745,2745,2745,2745,0
|
|
20231130,192200,715397390,2745,2745,2745,2745,0
|
|
20231130,192100,715397390,2745,2745,2745,2745,0
|
|
20231130,192000,715397390,2745,2745,2745,2745,0
|
|
20231130,191900,715397390,2745,2745,2745,2745,0
|
|
20231130,191800,715397390,2745,2745,2745,2745,0
|
|
20231130,191700,715397390,2745,2745,2745,2745,0
|
|
20231130,191600,715397390,2745,2745,2745,2745,0
|
|
20231130,191500,715397390,2745,2745,2745,2745,0
|
|
20231130,191400,715397390,2745,2745,2745,2745,0
|
|
20231130,191300,715397390,2745,2745,2745,2745,0
|
|
20231130,191200,715397390,2745,2745,2745,2745,0
|
|
20231130,191100,715397390,2745,2745,2745,2745,9718
|
|
20231130,191000,715397390,2745,2745,2745,2745,0
|
|
20231130,190900,715397390,2745,2745,2745,2745,0
|
|
20231130,190800,715397390,2745,2745,2745,2745,0
|
|
20231130,190700,715397390,2745,2745,2745,2745,0
|
|
20231130,190600,715397390,2745,2745,2745,2745,0
|
|
20231130,190500,715397390,2745,2745,2745,2745,0
|
|
20231130,190400,715397390,2745,2745,2745,2745,0
|
|
20231130,190300,715397390,2745,2745,2745,2745,0
|
|
20231130,190200,715397390,2745,2745,2745,2745,0
|
|
20231130,190100,715397390,2745,2745,2745,2745,0
|
|
20231130,190000,715397390,2745,2745,2745,2745,0
|
|
20231130,185900,715397390,2745,2745,2745,2745,0
|
|
20231130,185800,715397390,2745,2745,2745,2745,0
|
|
20231130,185700,715397390,2745,2745,2745,2745,0
|
|
20231130,185600,715397390,2745,2745,2745,2745,0
|
|
20231130,185500,715397390,2745,2745,2745,2745,0
|
|
20231130,185400,715397390,2745,2745,2745,2745,0
|
|
20231130,185300,715397390,2745,2745,2745,2745,0
|
|
20231130,185200,715397390,2745,2745,2745,2745,0
|
|
20231130,185100,715397390,2745,2745,2745,2745,0
|
|
20231130,185000,715397390,2745,2745,2745,2745,0
|
|
20231130,184900,715397390,2745,2745,2745,2745,0
|
|
20231130,184800,715397390,2745,2745,2745,2745,0
|
|
20231130,184700,715397390,2745,2745,2745,2745,0
|
|
20231130,184600,715397390,2745,2745,2745,2745,0
|
|
20231130,184500,715397390,2745,2745,2745,2745,0
|
|
20231130,184400,715397390,2745,2745,2745,2745,0
|
|
20231130,184300,715397390,2745,2745,2745,2745,0
|
|
20231130,184200,715397390,2745,2745,2745,2745,0
|
|
20231130,184100,715397390,2745,2745,2745,2745,9718
|
|
20231130,184000,715397390,2745,2745,2745,2745,0
|
|
20231130,183900,715397390,2745,2745,2745,2745,0
|
|
20231130,183800,715397390,2745,2745,2745,2745,0
|
|
20231130,183700,715397390,2745,2745,2745,2745,0
|
|
20231130,183600,715397390,2745,2745,2745,2745,0
|
|
20231130,183500,715397390,2745,2745,2745,2745,0
|
|
20231130,183400,715397390,2745,2745,2745,2745,0
|
|
20231130,183300,715397390,2745,2745,2745,2745,0
|
|
20231130,183200,715397390,2745,2745,2745,2745,0
|
|
20231130,183100,715397390,2745,2745,2745,2745,0
|
|
20231130,183000,715397390,2745,2745,2745,2745,0
|
|
20231130,182900,715397390,2745,2745,2745,2745,0
|
|
20231130,182800,715397390,2745,2745,2745,2745,0
|
|
20231130,182700,715397390,2745,2745,2745,2745,0
|
|
20231130,182600,715397390,2745,2745,2745,2745,0
|
|
20231130,182500,715397390,2745,2745,2745,2745,0
|
|
20231130,182400,715397390,2745,2745,2745,2745,0
|
|
20231130,182300,715397390,2745,2745,2745,2745,0
|
|
20231130,182200,715397390,2745,2745,2745,2745,0
|
|
20231130,182100,715397390,2745,2745,2745,2745,0
|
|
20231130,182000,715397390,2745,2745,2745,2745,0
|
|
20231130,181900,715397390,2745,2745,2745,2745,0
|
|
20231130,181800,715397390,2745,2745,2745,2745,0
|
|
20231130,181700,715397390,2745,2745,2745,2745,0
|
|
20231130,181600,715397390,2745,2745,2745,2745,0
|
|
20231130,181500,715397390,2745,2745,2745,2745,0
|
|
20231130,181400,715397390,2745,2745,2745,2745,0
|
|
20231130,181300,715397390,2745,2745,2745,2745,0
|
|
20231130,181200,715397390,2745,2745,2745,2745,0
|
|
20231130,181100,715397390,2745,2745,2745,2745,9718
|
|
20231130,181000,715397390,2745,2745,2745,2745,0
|
|
20231130,180900,715397390,2745,2745,2745,2745,0
|
|
20231130,180800,715397390,2745,2745,2745,2745,0
|
|
20231130,180700,715397390,2745,2745,2745,2745,0
|
|
20231130,180600,715397390,2745,2745,2745,2745,0
|
|
20231130,180500,715397390,2745,2745,2745,2745,0
|
|
20231130,180400,715397390,2745,2745,2745,2745,0
|
|
20231130,180300,715397390,2745,2745,2745,2745,0
|
|
20231130,180200,715397390,2745,2745,2745,2745,0
|
|
20231130,180100,715397390,2745,2745,2745,2745,0
|
|
20231130,180000,715397390,2745,2745,2745,2745,0
|
|
20231130,175900,715397390,2745,2745,2745,2745,0
|
|
20231130,175800,715397390,2745,2745,2745,2745,0
|
|
20231130,175700,715397390,2745,2745,2745,2745,0
|
|
20231130,175600,715397390,2745,2745,2745,2745,0
|
|
20231130,175500,715397390,2745,2745,2745,2745,0
|
|
20231130,175400,715397390,2745,2745,2745,2745,0
|
|
20231130,175300,715397390,2745,2745,2745,2745,0
|
|
20231130,175200,715397390,2745,2745,2745,2745,0
|
|
20231130,175100,715397390,2745,2745,2745,2745,0
|
|
20231130,175000,715397390,2745,2745,2745,2745,0
|
|
20231130,174900,715397390,2745,2745,2745,2745,0
|
|
20231130,174800,715397390,2745,2745,2745,2745,0
|
|
20231130,174700,715397390,2745,2745,2745,2745,0
|
|
20231130,174600,715397390,2745,2745,2745,2745,0
|
|
20231130,174500,715397390,2745,2745,2745,2745,0
|
|
20231130,174400,715397390,2745,2745,2745,2745,0
|
|
20231130,174300,715397390,2745,2745,2745,2745,0
|
|
20231130,174200,715397390,2745,2745,2745,2745,0
|
|
20231130,174100,715397390,2745,2745,2745,2745,9718
|
|
20231130,174000,715397390,2745,2745,2745,2745,0
|
|
20231130,173900,715397390,2745,2745,2745,2745,0
|
|
20231130,173800,715397390,2745,2745,2745,2745,0
|
|
20231130,173700,715397390,2745,2745,2745,2745,0
|
|
20231130,173600,715397390,2745,2745,2745,2745,0
|
|
20231130,173500,715397390,2745,2745,2745,2745,0
|
|
20231130,173400,715397390,2745,2745,2745,2745,0
|
|
20231130,173300,715397390,2745,2745,2745,2745,0
|
|
20231130,173200,715397390,2745,2745,2745,2745,0
|
|
20231130,173100,715397390,2745,2745,2745,2745,0
|
|
20231130,173000,715397390,2745,2745,2745,2745,0
|
|
20231130,172900,715397390,2745,2745,2745,2745,0
|
|
20231130,172800,715397390,2745,2745,2745,2745,0
|
|
20231130,172700,715397390,2745,2745,2745,2745,0
|
|
20231130,172600,715397390,2745,2745,2745,2745,0
|
|
20231130,172500,715397390,2745,2745,2745,2745,0
|
|
20231130,172400,715397390,2745,2745,2745,2745,0
|
|
20231130,172300,715397390,2745,2745,2745,2745,0
|
|
20231130,172200,715397390,2745,2745,2745,2745,0
|
|
20231130,172100,715397390,2745,2745,2745,2745,0
|
|
20231130,172000,715397390,2745,2745,2745,2745,0
|
|
20231130,171900,715397390,2745,2745,2745,2745,0
|
|
20231130,171800,715397390,2745,2745,2745,2745,0
|
|
20231130,171700,715397390,2745,2745,2745,2745,0
|
|
20231130,171600,715397390,2745,2745,2745,2745,0
|
|
20231130,171500,715397390,2745,2745,2745,2745,0
|
|
20231130,171400,715397390,2745,2745,2745,2745,0
|
|
20231130,171300,715397390,2745,2745,2745,2745,0
|
|
20231130,171200,715397390,2745,2745,2745,2745,0
|
|
20231130,171100,715397390,2745,2745,2745,2745,9718
|
|
20231130,171000,715397390,2745,2745,2745,2745,0
|
|
20231130,170900,715397390,2745,2745,2745,2745,0
|
|
20231130,170800,715397390,2745,2745,2745,2745,0
|
|
20231130,170700,715397390,2745,2745,2745,2745,0
|
|
20231130,170600,715397390,2745,2745,2745,2745,0
|
|
20231130,170500,715397390,2745,2745,2745,2745,0
|
|
20231130,170400,715397390,2745,2745,2745,2745,0
|
|
20231130,170300,715397390,2745,2745,2745,2745,0
|
|
20231130,170200,715397390,2745,2745,2745,2745,0
|
|
20231130,170100,715397390,2745,2745,2745,2745,0
|
|
20231130,170000,715397390,2745,2745,2745,2745,0
|
|
20231130,165900,715397390,2745,2745,2745,2745,0
|
|
20231130,165800,715397390,2745,2745,2745,2745,0
|
|
20231130,165700,715397390,2745,2745,2745,2745,0
|
|
20231130,165600,715397390,2745,2745,2745,2745,0
|
|
20231130,165500,715397390,2745,2745,2745,2745,0
|
|
20231130,165400,715397390,2745,2745,2745,2745,0
|
|
20231130,165300,715397390,2745,2745,2745,2745,0
|
|
20231130,165200,715397390,2745,2745,2745,2745,0
|
|
20231130,165100,715397390,2745,2745,2745,2745,0
|
|
20231130,165000,715397390,2745,2745,2745,2745,0
|
|
20231130,164900,715397390,2745,2745,2745,2745,0
|
|
20231130,164800,715397390,2745,2745,2745,2745,0
|
|
20231130,164700,715397390,2745,2745,2745,2745,0
|
|
20231130,164600,715397390,2745,2745,2745,2745,0
|
|
20231130,164500,715397390,2745,2745,2745,2745,0
|
|
20231130,164400,715397390,2745,2745,2745,2745,0
|
|
20231130,164300,715397390,2745,2745,2745,2745,0
|
|
20231130,164200,715397390,2745,2745,2745,2745,0
|
|
20231130,164100,715397390,2745,2745,2745,2745,9718
|
|
20231130,164000,715397390,2745,2745,2745,2745,0
|
|
20231130,163900,715397390,2745,2745,2745,2745,0
|
|
20231130,163800,715397390,2745,2745,2745,2745,0
|
|
20231130,163700,715397390,2745,2745,2745,2745,0
|
|
20231130,163600,715397390,2745,2745,2745,2745,0
|
|
20231130,163500,715397390,2745,2745,2745,2745,0
|
|
20231130,163400,715397390,2745,2745,2745,2745,0
|
|
20231130,163300,715397390,2745,2745,2745,2745,0
|
|
20231130,163200,715397390,2745,2745,2745,2745,0
|
|
20231130,163100,715397390,2745,2745,2745,2745,0
|
|
20231130,163000,715397390,2745,2745,2745,2745,0
|
|
20231130,162900,715397390,2745,2745,2745,2745,0
|
|
20231130,162800,715397390,2745,2745,2745,2745,0
|
|
20231130,162700,715397390,2745,2745,2745,2745,0
|
|
20231130,162600,715397390,2745,2745,2745,2745,0
|
|
20231130,162500,715397390,2745,2745,2745,2745,0
|
|
20231130,162400,715397390,2745,2745,2745,2745,0
|
|
20231130,162300,715397390,2745,2745,2745,2745,0
|
|
20231130,162200,715397390,2745,2745,2745,2745,0
|
|
20231130,162100,715397390,2745,2745,2745,2745,0
|
|
20231130,162000,715397390,2745,2745,2745,2745,0
|
|
20231130,161900,715397390,2745,2745,2745,2745,0
|
|
20231130,161800,715397390,2745,2745,2745,2745,0
|
|
20231130,161700,715397390,2745,2745,2745,2745,0
|
|
20231130,161600,715397390,2745,2745,2745,2745,0
|
|
20231130,161500,715397390,2745,2745,2745,2745,0
|
|
20231130,161400,715397390,2745,2745,2745,2745,0
|
|
20231130,161300,715397390,2745,2745,2745,2745,0
|
|
20231130,161200,715397390,2745,2745,2745,2745,0
|
|
20231130,161100,715397390,2745,2745,2745,2745,9718
|
|
20231130,161000,715397390,2745,2745,2745,2745,0
|
|
20231130,160900,715397390,2745,2745,2745,2745,0
|
|
20231130,160800,715397390,2745,2745,2745,2745,0
|
|
20231130,160700,715397390,2745,2745,2745,2745,0
|
|
20231130,160600,715397390,2745,2745,2745,2745,0
|
|
20231130,160500,715397390,2745,2745,2745,2745,0
|
|
20231130,160400,715397390,2745,2745,2745,2745,0
|
|
20231130,160300,715397390,2745,2745,2745,2745,0
|
|
20231130,160200,715397390,2745,2745,2745,2745,0
|
|
20231130,160100,715397390,2745,2745,2745,2745,0
|
|
20231130,160000,715397390,2745,2745,2745,2745,0
|
|
20231130,155900,715397390,2745,2745,2745,2745,0
|
|
20231130,155800,715397390,2745,2745,2745,2745,0
|
|
20231130,155700,715397390,2745,2745,2745,2745,0
|
|
20231130,155600,715397390,2745,2745,2745,2745,0
|
|
20231130,155500,715397390,2745,2745,2745,2745,0
|
|
20231130,155400,715397390,2745,2745,2745,2745,0
|
|
20231130,155300,715397390,2745,2745,2745,2745,0
|
|
20231130,155200,715397390,2745,2745,2745,2745,0
|
|
20231130,155100,715397390,2745,2745,2745,2745,0
|
|
20231130,155000,715397390,2745,2745,2745,2745,0
|
|
20231130,154900,715397390,2745,2745,2745,2745,0
|
|
20231130,154800,715397390,2745,2745,2745,2745,0
|
|
20231130,154700,715397390,2745,2745,2745,2745,0
|
|
20231130,154600,715397390,2745,2745,2745,2745,0
|
|
20231130,154500,715397390,2745,2745,2745,2745,0
|
|
20231130,154400,715397390,2745,2745,2745,2745,0
|
|
20231130,154300,715397390,2745,2745,2745,2745,0
|
|
20231130,154200,715397390,2745,2745,2745,2745,0
|
|
20231130,154100,715397390,2745,2745,2745,2745,9718
|
|
20231130,154000,715397390,2745,2745,2745,2745,0
|
|
20231130,153900,715397390,2745,2745,2745,2745,0
|
|
20231130,153800,715397390,2745,2745,2745,2745,0
|
|
20231130,153700,715397390,2745,2745,2745,2745,0
|
|
20231130,153600,715397390,2745,2745,2745,2745,0
|
|
20231130,153500,715397390,2745,2745,2745,2745,0
|
|
20231130,153400,715397390,2745,2745,2745,2745,0
|
|
20231130,153300,715397390,2745,2745,2745,2745,0
|
|
20231130,153200,715397390,2745,2745,2745,2745,0
|
|
20231130,153100,715397390,2745,2745,2745,2745,0
|
|
20231130,153000,715397390,2745,2745,2745,2745,9718
|
|
20231130,152900,688721480,2750,2750,2750,2750,0
|
|
20231130,152800,688721480,2750,2750,2750,2750,0
|
|
20231130,152700,688721480,2750,2750,2750,2750,0
|
|
20231130,152600,688721480,2750,2750,2750,2750,0
|
|
20231130,152500,688721480,2750,2750,2750,2750,0
|
|
20231130,152400,688721480,2750,2750,2750,2750,0
|
|
20231130,152300,688721480,2750,2750,2750,2750,0
|
|
20231130,152200,688721480,2750,2750,2750,2750,0
|
|
20231130,152100,688721480,2750,2750,2750,2750,0
|
|
20231130,152000,688721480,2750,2750,2750,2750,0
|
|
20231130,151900,688721480,2750,2765,2765,2750,7271
|
|
20231130,151800,668676570,2765,2765,2765,2765,1665
|
|
20231130,151700,664072845,2765,2760,2765,2760,965
|
|
20231130,151600,661405715,2765,2770,2770,2765,3934
|
|
20231130,151500,650528105,2765,2770,2770,2765,3350
|
|
20231130,151400,641265305,2770,2770,2770,2770,1
|
|
20231130,151300,641262535,2765,2765,2785,2765,2824
|
|
20231130,151200,633449975,2770,2765,2770,2760,3145
|
|
20231130,151100,624754860,2770,2765,2770,2765,85
|
|
20231130,151000,624519820,2785,2770,2785,2765,1028
|
|
20231130,150900,621672405,2770,2770,2785,2770,862
|
|
20231130,150800,619282205,2770,2785,2785,2770,2053
|
|
20231130,150700,613591810,2785,2785,2785,2785,0
|
|
20231130,150600,613591810,2785,2775,2785,2775,336
|
|
20231130,150500,612659380,2775,2775,2775,2775,500
|
|
20231130,150400,611271880,2775,2775,2775,2775,10
|
|
20231130,150300,611244130,2785,2770,2785,2770,499
|
|
20231130,150200,609861060,2785,2785,2785,2785,0
|
|
20231130,150100,609861060,2785,2770,2785,2770,19
|
|
20231130,150000,609808415,2770,2770,2770,2770,97
|
|
20231130,145900,609539725,2770,2775,2775,2770,1512
|
|
20231130,145800,605351155,2785,2785,2785,2785,0
|
|
20231130,145700,605351155,2785,2785,2785,2785,970
|
|
20231130,145600,602649705,2775,2775,2775,2775,0
|
|
20231130,145500,602649705,2775,2775,2775,2770,814
|
|
20231130,145400,600391355,2775,2775,2775,2775,221
|
|
20231130,145300,599778080,2775,2775,2775,2775,275
|
|
20231130,145200,599014955,2785,2775,2785,2775,133
|
|
20231130,145100,598645830,2775,2775,2775,2775,558
|
|
20231130,145000,597097380,2775,2775,2775,2775,295
|
|
20231130,144900,596278755,2775,2790,2790,2775,290
|
|
20231130,144800,595473885,2775,2790,2790,2775,87
|
|
20231130,144700,595232400,2775,2775,2775,2775,0
|
|
20231130,144600,595232400,2775,2775,2775,2775,78
|
|
20231130,144500,595015950,2775,2775,2775,2775,11
|
|
20231130,144400,594985425,2775,2780,2780,2775,1086
|
|
20231130,144300,591971600,2780,2780,2780,2780,600
|
|
20231130,144200,590303600,2780,2790,2790,2780,83
|
|
20231130,144100,590072820,2780,2780,2780,2780,76
|
|
20231130,144000,589861540,2775,2775,2775,2775,0
|
|
20231130,143900,589861540,2775,2775,2775,2775,0
|
|
20231130,143800,589861540,2775,2785,2785,2775,151
|
|
20231130,143700,589441015,2785,2785,2785,2785,20
|
|
20231130,143600,589385315,2775,2775,2775,2775,83
|
|
20231130,143500,589154990,2775,2780,2780,2775,85
|
|
20231130,143400,588919110,2785,2785,2785,2785,25
|
|
20231130,143300,588849485,2775,2775,2775,2775,88
|
|
20231130,143200,588605285,2775,2775,2775,2775,118
|
|
20231130,143100,588277835,2775,2775,2775,2775,318
|
|
20231130,143000,587395385,2775,2775,2775,2775,90
|
|
20231130,142900,587145635,2775,2780,2780,2775,86
|
|
20231130,142800,586906975,2775,2775,2775,2775,82
|
|
20231130,142700,586679425,2790,2785,2790,2785,13
|
|
20231130,142600,586643160,2770,2780,2780,2770,1900
|
|
20231130,142500,581369055,2780,2780,2780,2780,0
|
|
20231130,142400,581369055,2780,2780,2780,2780,0
|
|
20231130,142300,581369055,2780,2780,2780,2780,500
|
|
20231130,142200,579979055,2780,2780,2780,2780,0
|
|
20231130,142100,579979055,2780,2780,2780,2780,1466
|
|
20231130,142000,575903575,2780,2780,2780,2780,1400
|
|
20231130,141900,572011575,2780,2780,2780,2780,3774
|
|
20231130,141800,561519855,2780,2780,2780,2780,0
|
|
20231130,141700,561519855,2780,2780,2780,2780,86
|
|
20231130,141600,561280775,2785,2780,2785,2780,1090
|
|
20231130,141500,558245565,2790,2785,2790,2785,874
|
|
20231130,141400,555811470,2785,2785,2785,2785,83
|
|
20231130,141300,555580315,2785,2785,2785,2785,100
|
|
20231130,141200,555301815,2790,2785,2790,2785,105
|
|
20231130,141100,555009290,2785,2785,2785,2785,304
|
|
20231130,141000,554162650,2780,2780,2780,2780,82
|
|
20231130,140900,553934690,2790,2780,2790,2780,74
|
|
20231130,140800,553728960,2785,2785,2785,2785,2285
|
|
20231130,140700,547365235,2785,2785,2785,2785,792
|
|
20231130,140600,545159515,2785,2785,2785,2785,651
|
|
20231130,140500,543346480,2790,2785,2790,2785,74
|
|
20231130,140400,543140385,2785,2790,2790,2785,77
|
|
20231130,140300,542925935,2785,2785,2785,2785,163
|
|
20231130,140200,542471980,2785,2785,2785,2785,83
|
|
20231130,140100,542240825,2785,2785,2785,2785,83
|
|
20231130,140000,542009670,2785,2785,2800,2785,161
|
|
20231130,135900,541561225,2800,2785,2800,2785,270
|
|
20231130,135800,540809260,2785,2785,2785,2785,284
|
|
20231130,135700,540018320,2800,2785,2800,2785,106
|
|
20231130,135600,539722810,2785,2785,2785,2785,89
|
|
20231130,135500,539474945,2785,2785,2785,2785,95
|
|
20231130,135400,539210370,2785,2785,2785,2785,182
|
|
20231130,135300,538703500,2800,2785,2800,2785,83
|
|
20231130,135200,538472285,2785,2785,2785,2785,77
|
|
20231130,135100,538257840,2785,2785,2785,2785,88
|
|
20231130,135000,538012760,2790,2790,2790,2790,20
|
|
20231130,134900,537956960,2785,2790,2790,2785,113
|
|
20231130,134800,537642125,2790,2790,2790,2790,130
|
|
20231130,134700,537279425,2790,2790,2790,2790,71
|
|
20231130,134600,537081335,2785,2785,2785,2785,0
|
|
20231130,134500,537081335,2785,2785,2785,2785,0
|
|
20231130,134400,537081335,2785,2790,2790,2785,13
|
|
20231130,134300,537045100,2805,2805,2805,2805,0
|
|
20231130,134200,537045100,2805,2805,2805,2805,38
|
|
20231130,134100,536938510,2790,2790,2790,2790,0
|
|
20231130,134000,536938510,2790,2790,2790,2790,0
|
|
20231130,133900,536938510,2790,2790,2790,2790,336
|
|
20231130,133800,536001070,2790,2790,2790,2790,0
|
|
20231130,133700,536001070,2790,2790,2790,2790,0
|
|
20231130,133600,536001070,2790,2790,2790,2785,3749
|
|
20231130,133500,525546575,2795,2795,2795,2795,451
|
|
20231130,133400,524286030,2795,2795,2795,2795,40
|
|
20231130,133300,524174230,2795,2790,2795,2790,2102
|
|
20231130,133200,518304130,2790,2795,2795,2790,3299
|
|
20231130,133100,509087425,2800,2800,2800,2800,2005
|
|
20231130,133000,503473425,2805,2805,2805,2805,440
|
|
20231130,132900,502239225,2805,2805,2805,2805,0
|
|
20231130,132800,502239225,2805,2805,2805,2805,0
|
|
20231130,132700,502239225,2805,2805,2805,2805,0
|
|
20231130,132600,502239225,2805,2795,2805,2795,826
|
|
20231130,132500,499923055,2800,2800,2800,2800,4240
|
|
20231130,132400,488051055,2805,2805,2805,2805,20
|
|
20231130,132300,487994955,2800,2805,2805,2800,145
|
|
20231130,132200,487588705,2805,2800,2805,2800,104
|
|
20231130,132100,487297355,2810,2800,2810,2800,102
|
|
20231130,132000,487011555,2800,2800,2800,2800,77
|
|
20231130,131900,486795955,2800,2800,2800,2800,86
|
|
20231130,131800,486555155,2800,2800,2800,2800,78
|
|
20231130,131700,486336755,2800,2800,2800,2800,162
|
|
20231130,131600,485883155,2805,2805,2805,2805,143
|
|
20231130,131500,485482040,2805,2805,2805,2805,82
|
|
20231130,131400,485252030,2815,2815,2815,2815,0
|
|
20231130,131300,485252030,2815,2815,2815,2815,0
|
|
20231130,131200,485252030,2815,2815,2815,2815,20
|
|
20231130,131100,485195730,2815,2815,2815,2815,20
|
|
20231130,131000,485139430,2805,2805,2805,2805,0
|
|
20231130,130900,485139430,2805,2805,2805,2805,100
|
|
20231130,130800,484858930,2805,2805,2805,2805,0
|
|
20231130,130700,484858930,2805,2805,2805,2805,390
|
|
20231130,130600,483764980,2810,2810,2810,2810,0
|
|
20231130,130500,483764980,2810,2810,2810,2810,20
|
|
20231130,130400,483708780,2805,2805,2805,2805,5
|
|
20231130,130300,483694755,2805,2805,2805,2805,1562
|
|
20231130,130200,479313345,2805,2810,2810,2805,347
|
|
20231130,130100,478338280,2815,2815,2815,2815,10
|
|
20231130,130000,478310130,2820,2815,2820,2815,20
|
|
20231130,125900,478253735,2815,2815,2815,2815,0
|
|
20231130,125800,478253735,2815,2815,2815,2815,1
|
|
20231130,125700,478250920,2810,2810,2810,2810,50
|
|
20231130,125600,478110420,2815,2815,2815,2815,0
|
|
20231130,125500,478110420,2815,2815,2815,2815,28
|
|
20231130,125400,478031600,2815,2815,2815,2815,0
|
|
20231130,125300,478031600,2815,2815,2820,2810,433
|
|
20231130,125200,476811915,2810,2810,2810,2810,0
|
|
20231130,125100,476811915,2810,2810,2810,2810,500
|
|
20231130,125000,475406915,2800,2800,2800,2800,0
|
|
20231130,124900,475406915,2800,2810,2810,2800,776
|
|
20231130,124800,473228105,2815,2815,2815,2815,0
|
|
20231130,124700,473228105,2815,2815,2815,2815,20
|
|
20231130,124600,473171805,2805,2805,2805,2805,1184
|
|
20231130,124500,469850685,2800,2800,2800,2800,30
|
|
20231130,124400,469766685,2800,2800,2800,2800,0
|
|
20231130,124300,469766685,2800,2800,2800,2800,0
|
|
20231130,124200,469766685,2800,2800,2800,2800,153
|
|
20231130,124100,469338285,2800,2800,2805,2795,2329
|
|
20231130,124000,462823435,2800,2800,2800,2800,55
|
|
20231130,123900,462669435,2800,2800,2800,2800,1050
|
|
20231130,123800,459729435,2800,2800,2800,2795,633
|
|
20231130,123700,457957395,2805,2805,2805,2805,1
|
|
20231130,123600,457954590,2800,2800,2800,2800,10
|
|
20231130,123500,457926590,2800,2800,2800,2800,0
|
|
20231130,123400,457926590,2800,2800,2800,2800,0
|
|
20231130,123300,457926590,2800,2800,2800,2800,0
|
|
20231130,123200,457926590,2800,2800,2800,2800,11
|
|
20231130,123100,457895790,2805,2805,2805,2805,0
|
|
20231130,123000,457895790,2805,2805,2805,2805,0
|
|
20231130,122900,457895790,2805,2795,2805,2795,47
|
|
20231130,122800,457764245,2795,2795,2795,2795,0
|
|
20231130,122700,457764245,2795,2795,2795,2795,49
|
|
20231130,122600,457627290,2795,2795,2795,2795,20
|
|
20231130,122500,457571390,2795,2795,2795,2795,71
|
|
20231130,122400,457372945,2795,2795,2795,2795,0
|
|
20231130,122300,457372945,2795,2795,2795,2795,1
|
|
20231130,122200,457370150,2795,2795,2795,2795,0
|
|
20231130,122100,457370150,2795,2795,2795,2795,514
|
|
20231130,122000,455933520,2815,2815,2815,2815,0
|
|
20231130,121900,455933520,2815,2815,2815,2815,0
|
|
20231130,121800,455933520,2815,2795,2815,2790,1083
|
|
20231130,121700,452909290,2800,2800,2800,2800,100
|
|
20231130,121600,452629290,2800,2800,2800,2800,20
|
|
20231130,121500,452573290,2795,2800,2800,2795,2408
|
|
20231130,121400,445837345,2815,2815,2815,2815,0
|
|
20231130,121300,445837345,2815,2815,2815,2815,5
|
|
20231130,121200,445823270,2800,2810,2810,2800,196
|
|
20231130,121100,445274130,2810,2800,2810,2800,724
|
|
20231130,121000,443246920,2800,2800,2800,2795,153
|
|
20231130,120900,442819020,2805,2810,2810,2795,5470
|
|
20231130,120800,427486880,2820,2820,2820,2820,0
|
|
20231130,120700,427486880,2820,2805,2820,2805,702
|
|
20231130,120600,425517470,2805,2805,2805,2805,5
|
|
20231130,120500,425503445,2820,2820,2820,2820,6
|
|
20231130,120400,425486525,2800,2805,2805,2800,2080
|
|
20231130,120300,419654265,2825,2825,2825,2825,0
|
|
20231130,120200,419654265,2825,2825,2825,2825,0
|
|
20231130,120100,419654265,2825,2825,2825,2825,0
|
|
20231130,120000,419654265,2825,2825,2825,2825,0
|
|
20231130,115900,419654265,2825,2810,2825,2805,3252
|
|
20231130,115800,410516140,2820,2820,2820,2820,96
|
|
20231130,115700,410245420,2815,2815,2815,2810,701
|
|
20231130,115600,408273895,2815,2815,2815,2815,32
|
|
20231130,115500,408183815,2820,2815,2820,2815,1209
|
|
20231130,115400,404775480,2815,2820,2820,2815,438
|
|
20231130,115300,403540740,2815,2815,2815,2815,0
|
|
20231130,115200,403540740,2815,2815,2815,2815,1570
|
|
20231130,115100,399121190,2820,2820,2820,2820,11
|
|
20231130,115000,399090170,2825,2820,2840,2820,355
|
|
20231130,114900,398088815,2820,2820,2820,2820,21
|
|
20231130,114800,398029595,2810,2815,2815,2810,1357
|
|
20231130,114700,394211690,2815,2820,2820,2815,390
|
|
20231130,114600,393112000,2815,2840,2840,2815,3650
|
|
20231130,114500,382829315,2825,2825,2825,2825,0
|
|
20231130,114400,382829315,2825,2825,2825,2825,64
|
|
20231130,114300,382648515,2830,2830,2830,2830,0
|
|
20231130,114200,382648515,2830,2830,2830,2830,2
|
|
20231130,114100,382642855,2825,2830,2830,2825,3164
|
|
20231130,114000,373702260,2840,2840,2840,2840,2
|
|
20231130,113900,373696580,2830,2830,2830,2830,631
|
|
20231130,113800,371910850,2825,2825,2825,2825,101
|
|
20231130,113700,371625525,2825,2830,2830,2825,167
|
|
20231130,113600,371153315,2830,2830,2830,2830,500
|
|
20231130,113500,369738315,2825,2830,2830,2825,586
|
|
20231130,113400,368080365,2840,2840,2840,2840,1
|
|
20231130,113300,368077525,2825,2825,2825,2825,0
|
|
20231130,113200,368077525,2825,2830,2830,2825,2050
|
|
20231130,113100,362278560,2840,2840,2840,2840,0
|
|
20231130,113000,362278560,2840,2840,2840,2840,0
|
|
20231130,112900,362278560,2840,2840,2840,2840,0
|
|
20231130,112800,362278560,2840,2840,2840,2840,5
|
|
20231130,112700,362264360,2825,2835,2835,2825,2105
|
|
20231130,112600,356313565,2835,2835,2835,2835,24
|
|
20231130,112500,356245525,2835,2835,2835,2835,0
|
|
20231130,112400,356245525,2835,2835,2835,2835,412
|
|
20231130,112300,355077505,2840,2840,2840,2840,10
|
|
20231130,112200,355049105,2840,2835,2840,2835,41
|
|
20231130,112100,354932855,2835,2835,2835,2835,40
|
|
20231130,112000,354819455,2835,2835,2835,2835,310
|
|
20231130,111900,353940605,2835,2830,2835,2830,100
|
|
20231130,111800,353657120,2835,2835,2835,2835,559
|
|
20231130,111700,352072355,2835,2830,2835,2830,603
|
|
20231130,111600,350365850,2830,2830,2830,2830,0
|
|
20231130,111500,350365850,2830,2830,2830,2830,118
|
|
20231130,111400,350031910,2825,2825,2825,2825,0
|
|
20231130,111300,350031910,2825,2825,2825,2825,3
|
|
20231130,111200,350023435,2830,2830,2830,2830,203
|
|
20231130,111100,349448945,2825,2835,2835,2825,2300
|
|
20231130,111000,342941085,2830,2835,2835,2830,2037
|
|
20231130,110900,337169545,2835,2830,2835,2830,227
|
|
20231130,110800,336526400,2830,2830,2840,2830,26
|
|
20231130,110700,336452620,2830,2830,2830,2830,603
|
|
20231130,110600,334746130,2835,2840,2840,2835,893
|
|
20231130,110500,332214125,2835,2835,2835,2835,459
|
|
20231130,110400,330912860,2830,2835,2835,2830,503
|
|
20231130,110300,329486870,2830,2835,2835,2830,4
|
|
20231130,110200,329475545,2830,2825,2830,2825,912
|
|
20231130,110100,326896335,2825,2825,2830,2825,429
|
|
20231130,110000,325684360,2830,2830,2835,2825,348
|
|
20231130,105900,324699810,2830,2830,2830,2830,1128
|
|
20231130,105800,321507570,2830,2835,2835,2830,1165
|
|
20231130,105700,318207980,2835,2840,2845,2835,634
|
|
20231130,105600,316409575,2845,2840,2845,2840,3750
|
|
20231130,105500,305759075,2845,2845,2845,2845,50
|
|
20231130,105400,305616825,2845,2845,2845,2845,8
|
|
20231130,105300,305594065,2845,2845,2845,2845,50
|
|
20231130,105200,305451815,2845,2845,2845,2845,400
|
|
20231130,105100,304313815,2845,2845,2845,2845,1300
|
|
20231130,105000,300615315,2840,2840,2840,2835,1268
|
|
20231130,104900,297014605,2840,2840,2840,2840,83
|
|
20231130,104800,296778885,2840,2840,2840,2840,15
|
|
20231130,104700,296736285,2835,2840,2840,2835,792
|
|
20231130,104600,294487425,2840,2845,2845,2840,418
|
|
20231130,104500,293300170,2840,2840,2840,2840,0
|
|
20231130,104400,293300170,2840,2850,2850,2840,1750
|
|
20231130,104300,288315745,2850,2865,2865,2850,2205
|
|
20231130,104200,282011725,2860,2860,2860,2860,0
|
|
20231130,104100,282011725,2860,2860,2860,2860,0
|
|
20231130,104000,282011725,2860,2860,2860,2860,67
|
|
20231130,103900,281820105,2870,2870,2870,2870,0
|
|
20231130,103800,281820105,2870,2870,2870,2870,100
|
|
20231130,103700,281533105,2870,2870,2870,2870,20
|
|
20231130,103600,281475705,2860,2865,2865,2860,1643
|
|
20231130,103500,276768920,2870,2870,2870,2870,24
|
|
20231130,103400,276700040,2870,2870,2870,2870,105
|
|
20231130,103300,276398690,2865,2865,2865,2865,100
|
|
20231130,103200,276112190,2865,2865,2865,2865,3445
|
|
20231130,103100,266242265,2870,2870,2870,2865,88
|
|
20231130,103000,265989915,2870,2870,2870,2870,52
|
|
20231130,102900,265840675,2875,2875,2875,2875,0
|
|
20231130,102800,265840675,2875,2870,2875,2870,2
|
|
20231130,102700,265834930,2875,2875,2875,2875,600
|
|
20231130,102600,264109930,2875,2875,2875,2875,0
|
|
20231130,102500,264109930,2875,2875,2875,2875,0
|
|
20231130,102400,264109930,2875,2875,2875,2875,0
|
|
20231130,102300,264109930,2875,2875,2875,2875,10
|
|
20231130,102200,264081180,2875,2875,2875,2875,0
|
|
20231130,102100,264081180,2875,2875,2875,2875,0
|
|
20231130,102000,264081180,2875,2875,2875,2875,0
|
|
20231130,101900,264081180,2875,2875,2875,2875,0
|
|
20231130,101800,264081180,2875,2870,2875,2870,7
|
|
20231130,101700,264061065,2870,2865,2870,2865,3
|
|
20231130,101600,264052460,2865,2865,2865,2865,0
|
|
20231130,101500,264052460,2865,2870,2870,2865,5231
|
|
20231130,101400,249046955,2870,2870,2870,2870,0
|
|
20231130,101300,249046955,2870,2870,2870,2870,1401
|
|
20231130,101200,245026085,2880,2880,2880,2880,0
|
|
20231130,101100,245026085,2880,2870,2880,2865,2266
|
|
20231130,101000,238527830,2875,2875,2875,2875,1107
|
|
20231130,100900,235345205,2875,2890,2890,2875,215
|
|
20231130,100800,234726780,2875,2880,2880,2875,2943
|
|
20231130,100700,226264365,2880,2880,2880,2880,0
|
|
20231130,100600,226264365,2880,2880,2880,2880,0
|
|
20231130,100500,226264365,2880,2885,2885,2880,2968
|
|
20231130,100400,217716450,2885,2885,2885,2885,366
|
|
20231130,100300,216660540,2890,2890,2890,2890,348
|
|
20231130,100200,215654820,2890,2890,2890,2890,0
|
|
20231130,100100,215654820,2890,2890,2890,2890,1
|
|
20231130,100000,215651930,2890,2890,2890,2890,0
|
|
20231130,095900,215651930,2890,2880,2890,2880,133
|
|
20231130,095800,215268560,2880,2880,2880,2880,0
|
|
20231130,095700,215268560,2880,2885,2885,2880,330
|
|
20231130,095600,214317855,2885,2885,2890,2885,440
|
|
20231130,095500,213048450,2890,2880,2890,2880,6
|
|
20231130,095400,213031160,2890,2880,2890,2880,232
|
|
20231130,095300,212361900,2890,2890,2890,2890,1
|
|
20231130,095200,212359010,2880,2885,2890,2880,1312
|
|
20231130,095100,208575420,2875,2875,2875,2875,0
|
|
20231130,095000,208575420,2875,2875,2875,2875,0
|
|
20231130,094900,208575420,2875,2880,2880,2875,2924
|
|
20231130,094800,200154440,2885,2880,2885,2880,74
|
|
20231130,094700,199941315,2880,2880,2890,2880,703
|
|
20231130,094600,197914675,2880,2880,2880,2880,328
|
|
20231130,094500,196970035,2880,2885,2885,2880,575
|
|
20231130,094400,195312990,2885,2885,2885,2885,303
|
|
20231130,094300,194438835,2880,2880,2880,2880,784
|
|
20231130,094200,192180915,2880,2880,2880,2880,5
|
|
20231130,094100,192166515,2880,2870,2880,2870,258
|
|
20231130,094000,191423965,2860,2865,2870,2860,2226
|
|
20231130,093900,185048555,2870,2870,2870,2870,1152
|
|
20231130,093800,181742315,2865,2870,2870,2865,5
|
|
20231130,093700,181727980,2870,2870,2870,2855,113
|
|
20231130,093600,181405090,2870,2870,2870,2870,0
|
|
20231130,093500,181405090,2870,2870,2870,2870,20
|
|
20231130,093400,181347690,2855,2855,2855,2855,0
|
|
20231130,093300,181347690,2855,2855,2855,2855,0
|
|
20231130,093200,181347690,2855,2855,2860,2855,1169
|
|
20231130,093100,178005195,2855,2865,2865,2855,1076
|
|
20231130,093000,174928205,2855,2865,2865,2855,1360
|
|
20231130,092900,171039100,2880,2880,2880,2880,13
|
|
20231130,092800,171001660,2880,2875,2880,2875,1950
|
|
20231130,092700,165390705,2875,2875,2875,2875,0
|
|
20231130,092600,165390705,2875,2865,2875,2865,362
|
|
20231130,092500,164353565,2865,2865,2865,2865,561
|
|
20231130,092400,162746300,2865,2865,2865,2865,28
|
|
20231130,092300,162666080,2875,2875,2875,2875,1
|
|
20231130,092200,162663205,2865,2865,2865,2860,230
|
|
20231130,092100,162005105,2880,2865,2880,2860,954
|
|
20231130,092000,159272095,2865,2865,2865,2865,0
|
|
20231130,091900,159272095,2865,2865,2865,2865,0
|
|
20231130,091800,159272095,2865,2870,2870,2865,417
|
|
20231130,091700,158077150,2880,2875,2880,2875,419
|
|
20231130,091600,156872480,2875,2860,2875,2860,901
|
|
20231130,091500,154289620,2875,2875,2875,2875,22
|
|
20231130,091400,154226370,2875,2860,2875,2860,278
|
|
20231130,091300,153428260,2865,2870,2870,2835,40219
|
|
20231130,091200,39061385,2870,2885,2885,2870,1004
|
|
20231130,091100,36169860,2890,2880,2890,2880,202
|
|
20231130,091000,35587550,2885,2885,2885,2885,844
|
|
20231130,090900,33152610,2890,2890,2890,2885,2728
|
|
20231130,090800,25269520,2885,2880,2885,2870,968
|
|
20231130,090700,22480170,2880,2880,2880,2880,401
|
|
20231130,090600,21325290,2885,2875,2885,2875,300
|
|
20231130,090500,20461270,2890,2865,2890,2865,1001
|
|
20231130,090400,17574015,2860,2865,2865,2860,317
|
|
20231130,090300,16666690,2885,2875,2890,2865,653
|
|
20231130,090200,14790470,2880,2860,2895,2850,3112
|
|
20231130,090100,5839910,2850,2840,2850,2840,115
|
|
20231130,090000,5513260,2840,2820,2840,2820,1953
|