593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,185000,4892276615,2100,2100,2100,2100,54759
|
|
20231130,184900,4892276615,2100,2100,2100,2100,0
|
|
20231130,184800,4892276615,2100,2100,2100,2100,0
|
|
20231130,184700,4892276615,2100,2100,2100,2100,0
|
|
20231130,184600,4892276615,2100,2100,2100,2100,0
|
|
20231130,184500,4892276615,2100,2100,2100,2100,0
|
|
20231130,184400,4892276615,2100,2100,2100,2100,0
|
|
20231130,184300,4892276615,2100,2100,2100,2100,0
|
|
20231130,184200,4892276615,2100,2100,2100,2100,0
|
|
20231130,184100,4892276615,2100,2100,2100,2100,0
|
|
20231130,184000,4892276615,2100,2100,2100,2100,0
|
|
20231130,183900,4892276615,2100,2100,2100,2100,0
|
|
20231130,183800,4892276615,2100,2100,2100,2100,0
|
|
20231130,183700,4892276615,2100,2100,2100,2100,0
|
|
20231130,183600,4892276615,2100,2100,2100,2100,0
|
|
20231130,183500,4892276615,2100,2100,2100,2100,0
|
|
20231130,183400,4892276615,2100,2100,2100,2100,0
|
|
20231130,183300,4892276615,2100,2100,2100,2100,0
|
|
20231130,183200,4892276615,2100,2100,2100,2100,0
|
|
20231130,183100,4892276615,2100,2100,2100,2100,0
|
|
20231130,183000,4892276615,2100,2100,2100,2100,0
|
|
20231130,182900,4892276615,2100,2100,2100,2100,0
|
|
20231130,182800,4892276615,2100,2100,2100,2100,0
|
|
20231130,182700,4892276615,2100,2100,2100,2100,0
|
|
20231130,182600,4892276615,2100,2100,2100,2100,0
|
|
20231130,182500,4892276615,2100,2100,2100,2100,0
|
|
20231130,182400,4892276615,2100,2100,2100,2100,0
|
|
20231130,182300,4892276615,2100,2100,2100,2100,0
|
|
20231130,182200,4892276615,2100,2100,2100,2100,0
|
|
20231130,182100,4892276615,2100,2100,2100,2100,0
|
|
20231130,182000,4892276615,2100,2100,2100,2100,54759
|
|
20231130,181900,4892276615,2100,2100,2100,2100,0
|
|
20231130,181800,4892276615,2100,2100,2100,2100,0
|
|
20231130,181700,4892276615,2100,2100,2100,2100,0
|
|
20231130,181600,4892276615,2100,2100,2100,2100,0
|
|
20231130,181500,4892276615,2100,2100,2100,2100,0
|
|
20231130,181400,4892276615,2100,2100,2100,2100,0
|
|
20231130,181300,4892276615,2100,2100,2100,2100,0
|
|
20231130,181200,4892276615,2100,2100,2100,2100,0
|
|
20231130,181100,4892276615,2100,2100,2100,2100,0
|
|
20231130,181000,4892276615,2100,2100,2100,2100,0
|
|
20231130,180900,4892276615,2100,2100,2100,2100,0
|
|
20231130,180800,4892276615,2100,2100,2100,2100,0
|
|
20231130,180700,4892276615,2100,2100,2100,2100,0
|
|
20231130,180600,4892276615,2100,2100,2100,2100,0
|
|
20231130,180500,4892276615,2100,2100,2100,2100,0
|
|
20231130,180400,4892276615,2100,2100,2100,2100,0
|
|
20231130,180300,4892276615,2100,2100,2100,2100,0
|
|
20231130,180200,4892276615,2100,2100,2100,2100,0
|
|
20231130,180100,4892276615,2100,2100,2100,2100,0
|
|
20231130,180000,4892276615,2100,2100,2100,2100,0
|
|
20231130,175900,4892276615,2100,2100,2100,2100,0
|
|
20231130,175800,4892276615,2100,2100,2100,2100,0
|
|
20231130,175700,4892276615,2100,2100,2100,2100,0
|
|
20231130,175600,4892276615,2100,2100,2100,2100,0
|
|
20231130,175500,4892276615,2100,2100,2100,2100,0
|
|
20231130,175400,4892276615,2100,2100,2100,2100,0
|
|
20231130,175300,4892276615,2100,2100,2100,2100,0
|
|
20231130,175200,4892276615,2100,2100,2100,2100,0
|
|
20231130,175100,4892276615,2100,2100,2100,2100,0
|
|
20231130,175000,4892276615,2100,2100,2100,2100,54759
|
|
20231130,174900,4892276615,2100,2100,2100,2100,0
|
|
20231130,174800,4892276615,2100,2100,2100,2100,0
|
|
20231130,174700,4892276615,2100,2100,2100,2100,0
|
|
20231130,174600,4892276615,2100,2100,2100,2100,0
|
|
20231130,174500,4892276615,2100,2100,2100,2100,0
|
|
20231130,174400,4892276615,2100,2100,2100,2100,0
|
|
20231130,174300,4892276615,2100,2100,2100,2100,0
|
|
20231130,174200,4892276615,2100,2100,2100,2100,0
|
|
20231130,174100,4892276615,2100,2100,2100,2100,0
|
|
20231130,174000,4892276615,2100,2100,2100,2100,0
|
|
20231130,173900,4892276615,2100,2100,2100,2100,0
|
|
20231130,173800,4892276615,2100,2100,2100,2100,0
|
|
20231130,173700,4892276615,2100,2100,2100,2100,0
|
|
20231130,173600,4892276615,2100,2100,2100,2100,0
|
|
20231130,173500,4892276615,2100,2100,2100,2100,0
|
|
20231130,173400,4892276615,2100,2100,2100,2100,0
|
|
20231130,173300,4892276615,2100,2100,2100,2100,0
|
|
20231130,173200,4892276615,2100,2100,2100,2100,0
|
|
20231130,173100,4892276615,2100,2100,2100,2100,0
|
|
20231130,173000,4892276615,2100,2100,2100,2100,0
|
|
20231130,172900,4892276615,2100,2100,2100,2100,0
|
|
20231130,172800,4892276615,2100,2100,2100,2100,0
|
|
20231130,172700,4892276615,2100,2100,2100,2100,0
|
|
20231130,172600,4892276615,2100,2100,2100,2100,0
|
|
20231130,172500,4892276615,2100,2100,2100,2100,0
|
|
20231130,172400,4892276615,2100,2100,2100,2100,0
|
|
20231130,172300,4892276615,2100,2100,2100,2100,0
|
|
20231130,172200,4892276615,2100,2100,2100,2100,0
|
|
20231130,172100,4892276615,2100,2100,2100,2100,0
|
|
20231130,172000,4892276615,2100,2100,2100,2100,54759
|
|
20231130,171900,4892276615,2100,2100,2100,2100,0
|
|
20231130,171800,4892276615,2100,2100,2100,2100,0
|
|
20231130,171700,4892276615,2100,2100,2100,2100,0
|
|
20231130,171600,4892276615,2100,2100,2100,2100,0
|
|
20231130,171500,4892276615,2100,2100,2100,2100,0
|
|
20231130,171400,4892276615,2100,2100,2100,2100,0
|
|
20231130,171300,4892276615,2100,2100,2100,2100,0
|
|
20231130,171200,4892276615,2100,2100,2100,2100,0
|
|
20231130,171100,4892276615,2100,2100,2100,2100,0
|
|
20231130,171000,4892276615,2100,2100,2100,2100,0
|
|
20231130,170900,4892276615,2100,2100,2100,2100,0
|
|
20231130,170800,4892276615,2100,2100,2100,2100,0
|
|
20231130,170700,4892276615,2100,2100,2100,2100,0
|
|
20231130,170600,4892276615,2100,2100,2100,2100,0
|
|
20231130,170500,4892276615,2100,2100,2100,2100,0
|
|
20231130,170400,4892276615,2100,2100,2100,2100,0
|
|
20231130,170300,4892276615,2100,2100,2100,2100,0
|
|
20231130,170200,4892276615,2100,2100,2100,2100,0
|
|
20231130,170100,4892276615,2100,2100,2100,2100,0
|
|
20231130,170000,4892276615,2100,2100,2100,2100,0
|
|
20231130,165900,4892276615,2100,2100,2100,2100,0
|
|
20231130,165800,4892276615,2100,2100,2100,2100,0
|
|
20231130,165700,4892276615,2100,2100,2100,2100,0
|
|
20231130,165600,4892276615,2100,2100,2100,2100,0
|
|
20231130,165500,4892276615,2100,2100,2100,2100,0
|
|
20231130,165400,4892276615,2100,2100,2100,2100,0
|
|
20231130,165300,4892276615,2100,2100,2100,2100,0
|
|
20231130,165200,4892276615,2100,2100,2100,2100,0
|
|
20231130,165100,4892276615,2100,2100,2100,2100,0
|
|
20231130,165000,4892276615,2100,2100,2100,2100,54759
|
|
20231130,164900,4892276615,2100,2100,2100,2100,0
|
|
20231130,164800,4892276615,2100,2100,2100,2100,0
|
|
20231130,164700,4892276615,2100,2100,2100,2100,0
|
|
20231130,164600,4892276615,2100,2100,2100,2100,0
|
|
20231130,164500,4892276615,2100,2100,2100,2100,0
|
|
20231130,164400,4892276615,2100,2100,2100,2100,0
|
|
20231130,164300,4892276615,2100,2100,2100,2100,0
|
|
20231130,164200,4892276615,2100,2100,2100,2100,0
|
|
20231130,164100,4892276615,2100,2100,2100,2100,0
|
|
20231130,164000,4892276615,2100,2100,2100,2100,0
|
|
20231130,163900,4892276615,2100,2100,2100,2100,0
|
|
20231130,163800,4892276615,2100,2100,2100,2100,0
|
|
20231130,163700,4892276615,2100,2100,2100,2100,0
|
|
20231130,163600,4892276615,2100,2100,2100,2100,0
|
|
20231130,163500,4892276615,2100,2100,2100,2100,0
|
|
20231130,163400,4892276615,2100,2100,2100,2100,0
|
|
20231130,163300,4892276615,2100,2100,2100,2100,0
|
|
20231130,163200,4892276615,2100,2100,2100,2100,0
|
|
20231130,163100,4892276615,2100,2100,2100,2100,0
|
|
20231130,163000,4892276615,2100,2100,2100,2100,0
|
|
20231130,162900,4892276615,2100,2100,2100,2100,0
|
|
20231130,162800,4892276615,2100,2100,2100,2100,0
|
|
20231130,162700,4892276615,2100,2100,2100,2100,0
|
|
20231130,162600,4892276615,2100,2100,2100,2100,0
|
|
20231130,162500,4892276615,2100,2100,2100,2100,0
|
|
20231130,162400,4892276615,2100,2100,2100,2100,0
|
|
20231130,162300,4892276615,2100,2100,2100,2100,0
|
|
20231130,162200,4892276615,2100,2100,2100,2100,0
|
|
20231130,162100,4892276615,2100,2100,2100,2100,0
|
|
20231130,162000,4892276615,2100,2100,2100,2100,54759
|
|
20231130,161900,4892276615,2100,2100,2100,2100,0
|
|
20231130,161800,4892276615,2100,2100,2100,2100,0
|
|
20231130,161700,4892276615,2100,2100,2100,2100,0
|
|
20231130,161600,4892276615,2100,2100,2100,2100,0
|
|
20231130,161500,4892276615,2100,2100,2100,2100,0
|
|
20231130,161400,4892276615,2100,2100,2100,2100,0
|
|
20231130,161300,4892276615,2100,2100,2100,2100,0
|
|
20231130,161200,4892276615,2100,2100,2100,2100,0
|
|
20231130,161100,4892276615,2100,2100,2100,2100,0
|
|
20231130,161000,4892276615,2100,2100,2100,2100,0
|
|
20231130,160900,4892276615,2100,2100,2100,2100,0
|
|
20231130,160800,4892276615,2100,2100,2100,2100,0
|
|
20231130,160700,4892276615,2100,2100,2100,2100,0
|
|
20231130,160600,4892276615,2100,2100,2100,2100,0
|
|
20231130,160500,4892276615,2100,2100,2100,2100,0
|
|
20231130,160400,4892276615,2100,2100,2100,2100,0
|
|
20231130,160300,4892276615,2100,2100,2100,2100,0
|
|
20231130,160200,4892276615,2100,2100,2100,2100,0
|
|
20231130,160100,4892276615,2100,2100,2100,2100,0
|
|
20231130,160000,4892276615,2100,2100,2100,2100,0
|
|
20231130,155900,4892276615,2100,2100,2100,2100,0
|
|
20231130,155800,4892276615,2100,2100,2100,2100,0
|
|
20231130,155700,4892276615,2100,2100,2100,2100,0
|
|
20231130,155600,4892276615,2100,2100,2100,2100,0
|
|
20231130,155500,4892276615,2100,2100,2100,2100,0
|
|
20231130,155400,4892276615,2100,2100,2100,2100,0
|
|
20231130,155300,4892276615,2100,2100,2100,2100,0
|
|
20231130,155200,4892276615,2100,2100,2100,2100,0
|
|
20231130,155100,4892276615,2100,2100,2100,2100,0
|
|
20231130,155000,4892276615,2100,2100,2100,2100,54759
|
|
20231130,154900,4892276615,2100,2100,2100,2100,0
|
|
20231130,154800,4892276615,2100,2100,2100,2100,0
|
|
20231130,154700,4892276615,2100,2100,2100,2100,0
|
|
20231130,154600,4892276615,2100,2100,2100,2100,0
|
|
20231130,154500,4892276615,2100,2100,2100,2100,0
|
|
20231130,154400,4892276615,2100,2100,2100,2100,0
|
|
20231130,154300,4892276615,2100,2100,2100,2100,0
|
|
20231130,154200,4892276615,2100,2100,2100,2100,0
|
|
20231130,154100,4892276615,2100,2100,2100,2100,0
|
|
20231130,154000,4892276615,2100,2100,2100,2100,0
|
|
20231130,153900,4892276615,2100,2100,2100,2100,0
|
|
20231130,153800,4892276615,2100,2100,2100,2100,0
|
|
20231130,153700,4892276615,2100,2100,2100,2100,0
|
|
20231130,153600,4892276615,2100,2100,2100,2100,0
|
|
20231130,153500,4892276615,2100,2100,2100,2100,0
|
|
20231130,153400,4892276615,2100,2100,2100,2100,0
|
|
20231130,153300,4892276615,2100,2100,2100,2100,0
|
|
20231130,153200,4892276615,2100,2100,2100,2100,0
|
|
20231130,153100,4892276615,2100,2100,2100,2100,0
|
|
20231130,153000,4892276615,2100,2100,2100,2100,54759
|
|
20231130,152900,4777282715,2105,2105,2105,2105,0
|
|
20231130,152800,4777282715,2105,2105,2105,2105,0
|
|
20231130,152700,4777282715,2105,2105,2105,2105,0
|
|
20231130,152600,4777282715,2105,2105,2105,2105,0
|
|
20231130,152500,4777282715,2105,2105,2105,2105,0
|
|
20231130,152400,4777282715,2105,2105,2105,2105,0
|
|
20231130,152300,4777282715,2105,2105,2105,2105,0
|
|
20231130,152200,4777282715,2105,2105,2105,2105,0
|
|
20231130,152100,4777282715,2105,2105,2105,2105,0
|
|
20231130,152000,4777282715,2105,2105,2105,2105,0
|
|
20231130,151900,4777282715,2105,2100,2105,2095,17665
|
|
20231130,151800,4740244340,2095,2100,2100,2095,15855
|
|
20231130,151700,4706963645,2100,2100,2105,2095,12685
|
|
20231130,151600,4680317410,2100,2105,2105,2100,11618
|
|
20231130,151500,4655868585,2105,2100,2105,2100,10226
|
|
20231130,151400,4634378500,2100,2105,2105,2100,4249
|
|
20231130,151300,4625446290,2105,2095,2105,2095,15834
|
|
20231130,151200,4592194535,2100,2095,2100,2095,16827
|
|
20231130,151100,4556921730,2090,2085,2090,2085,8050
|
|
20231130,151000,4540105260,2085,2090,2090,2085,4306
|
|
20231130,150900,4531127200,2085,2085,2090,2080,10183
|
|
20231130,150800,4509900375,2085,2085,2090,2080,27003
|
|
20231130,150700,4453638285,2090,2090,2090,2085,20545
|
|
20231130,150600,4410794145,2085,2085,2090,2085,8789
|
|
20231130,150500,4392467300,2085,2090,2090,2085,4896
|
|
20231130,150400,4382252610,2090,2090,2090,2085,6859
|
|
20231130,150300,4367939010,2090,2090,2095,2085,22970
|
|
20231130,150200,4319964700,2095,2090,2095,2090,2363
|
|
20231130,150100,4315016755,2090,2095,2095,2090,2030
|
|
20231130,150000,4310764695,2090,2095,2095,2090,247
|
|
20231130,145900,4310248405,2090,2090,2095,2085,920
|
|
20231130,145800,4308326180,2095,2090,2095,2090,3022
|
|
20231130,145700,4302010170,2090,2095,2095,2090,10028
|
|
20231130,145600,4281051635,2090,2095,2095,2090,2848
|
|
20231130,145500,4275099280,2090,2090,2090,2090,9471
|
|
20231130,145400,4255304890,2095,2095,2100,2090,4809
|
|
20231130,145300,4245252930,2095,2090,2095,2090,2191
|
|
20231130,145200,4240664310,2095,2095,2095,2095,1472
|
|
20231130,145100,4237580470,2095,2095,2095,2090,1056
|
|
20231130,145000,4235373335,2095,2095,2095,2090,639
|
|
20231130,144900,4234035630,2100,2100,2100,2095,1033
|
|
20231130,144800,4231869800,2095,2090,2095,2090,1537
|
|
20231130,144700,4228652870,2090,2095,2095,2090,8891
|
|
20231130,144600,4210070280,2095,2095,2095,2090,33721
|
|
20231130,144500,4139516355,2095,2100,2100,2095,2167
|
|
20231130,144400,4134965905,2100,2100,2100,2100,4538
|
|
20231130,144300,4125436105,2100,2100,2100,2100,60
|
|
20231130,144200,4125310105,2100,2100,2100,2095,4458
|
|
20231130,144100,4115948620,2100,2100,2100,2100,2474
|
|
20231130,144000,4110753220,2100,2100,2100,2095,424
|
|
20231130,143900,4109864080,2100,2100,2100,2095,513
|
|
20231130,143800,4108789280,2100,2100,2100,2095,898
|
|
20231130,143700,4106903490,2100,2100,2100,2100,3038
|
|
20231130,143600,4100523690,2095,2100,2100,2095,197
|
|
20231130,143500,4100110925,2100,2100,2100,2100,564
|
|
20231130,143400,4098926525,2100,2095,2100,2095,269
|
|
20231130,143300,4098362620,2095,2100,2100,2095,26258
|
|
20231130,143200,4043328255,2105,2100,2105,2100,681
|
|
20231130,143100,4041897785,2100,2105,2105,2100,2668
|
|
20231130,143000,4036294915,2105,2105,2105,2100,5706
|
|
20231130,142900,4024303865,2105,2100,2105,2100,745
|
|
20231130,142800,4022739325,2100,2105,2105,2100,3396
|
|
20231130,142700,4015590995,2105,2105,2105,2105,0
|
|
20231130,142600,4015590995,2105,2100,2105,2100,480
|
|
20231130,142500,4014582915,2100,2100,2105,2100,937
|
|
20231130,142400,4012615210,2100,2100,2105,2100,2192
|
|
20231130,142300,4008007260,2100,2105,2105,2100,3325
|
|
20231130,142200,4001024645,2105,2110,2110,2100,24853
|
|
20231130,142100,3948719315,2110,2105,2110,2105,1719
|
|
20231130,142000,3945092235,2105,2110,2110,2105,308
|
|
20231130,141900,3944442360,2110,2110,2110,2105,961
|
|
20231130,141800,3942418600,2110,2110,2110,2110,893
|
|
20231130,141700,3940534370,2110,2105,2110,2105,6576
|
|
20231130,141600,3926664145,2105,2110,2110,2105,6442
|
|
20231130,141500,3913072870,2110,2100,2110,2100,6248
|
|
20231130,141400,3899920980,2100,2100,2100,2100,30
|
|
20231130,141300,3899857980,2100,2100,2100,2100,529
|
|
20231130,141200,3898747080,2100,2100,2105,2100,2855
|
|
20231130,141100,3892750830,2100,2100,2105,2100,414
|
|
20231130,141000,3891881415,2100,2100,2105,2100,1652
|
|
20231130,140900,3888406990,2100,2095,2100,2095,11663
|
|
20231130,140800,3863927450,2095,2095,2095,2095,200
|
|
20231130,140700,3863508450,2095,2095,2095,2095,621
|
|
20231130,140600,3862207455,2100,2105,2105,2100,18097
|
|
20231130,140500,3824153705,2105,2105,2105,2105,315
|
|
20231130,140400,3823490630,2105,2105,2105,2105,1000
|
|
20231130,140300,3821385630,2105,2105,2105,2105,7904
|
|
20231130,140200,3804747710,2105,2105,2105,2105,2441
|
|
20231130,140100,3799609405,2110,2105,2110,2100,14325
|
|
20231130,140000,3769425530,2100,2100,2105,2100,2010
|
|
20231130,135900,3765197480,2100,2100,2100,2100,387
|
|
20231130,135800,3764384780,2100,2100,2100,2100,294
|
|
20231130,135700,3763767380,2100,2100,2100,2095,1496
|
|
20231130,135600,3760627705,2100,2100,2100,2100,630
|
|
20231130,135500,3759304705,2100,2100,2100,2100,0
|
|
20231130,135400,3759304705,2100,2100,2100,2100,168
|
|
20231130,135300,3758951905,2100,2100,2105,2100,4106
|
|
20231130,135200,3750329300,2100,2105,2105,2100,8514
|
|
20231130,135100,3732419710,2105,2105,2110,2105,11385
|
|
20231130,135000,3708404105,2105,2110,2110,2105,242
|
|
20231130,134900,3707893995,2105,2110,2110,2105,2770
|
|
20231130,134800,3702060345,2110,2105,2110,2105,719
|
|
20231130,134700,3700544690,2105,2105,2105,2100,466
|
|
20231130,134600,3699563765,2110,2105,2110,2100,2287
|
|
20231130,134500,3694740160,2105,2100,2105,2100,21196
|
|
20231130,134400,3650141010,2100,2095,2100,2095,8928
|
|
20231130,134300,3631394385,2095,2100,2100,2095,9774
|
|
20231130,134200,3610872895,2100,2095,2100,2095,150
|
|
20231130,134100,3610557920,2095,2095,2100,2095,1907
|
|
20231130,134000,3606562700,2100,2100,2100,2100,146
|
|
20231130,133900,3606256100,2100,2095,2100,2095,1235
|
|
20231130,133800,3603663600,2095,2095,2100,2095,914
|
|
20231130,133700,3601746205,2100,2095,2100,2095,435
|
|
20231130,133600,3600833730,2100,2100,2100,2100,8140
|
|
20231130,133500,3583739730,2095,2095,2095,2090,26166
|
|
20231130,133400,3528923460,2095,2095,2095,2090,819
|
|
20231130,133300,3527207780,2095,2090,2095,2090,1545
|
|
20231130,133200,3523978005,2090,2090,2095,2090,3922
|
|
20231130,133100,3515781020,2090,2090,2090,2090,415
|
|
20231130,133000,3514913670,2095,2095,2095,2095,200
|
|
20231130,132900,3514494670,2090,2090,2090,2090,500
|
|
20231130,132800,3513449670,2090,2090,2095,2090,8224
|
|
20231130,132700,3496261490,2090,2095,2095,2090,636
|
|
20231130,132600,3494931490,2095,2095,2095,2090,3846
|
|
20231130,132500,3486879120,2095,2095,2095,2095,5126
|
|
20231130,132400,3476140150,2090,2090,2095,2090,839
|
|
20231130,132300,3474386215,2090,2090,2090,2090,233
|
|
20231130,132200,3473899245,2090,2090,2090,2090,3707
|
|
20231130,132100,3466151615,2090,2090,2090,2090,110
|
|
20231130,132000,3465921715,2090,2095,2095,2090,2729
|
|
20231130,131900,3460217165,2095,2095,2095,2095,4233
|
|
20231130,131800,3451349030,2095,2095,2095,2095,100
|
|
20231130,131700,3451139530,2095,2095,2095,2095,31
|
|
20231130,131600,3451074585,2095,2095,2095,2090,2261
|
|
20231130,131500,3446349040,2090,2090,2090,2090,2929
|
|
20231130,131400,3440227430,2090,2095,2095,2090,469
|
|
20231130,131300,3439244895,2090,2090,2095,2090,2107
|
|
20231130,131200,3434841165,2095,2095,2100,2095,15936
|
|
20231130,131100,3401455230,2095,2095,2100,2095,5243
|
|
20231130,131000,3390471120,2100,2095,2100,2095,103
|
|
20231130,130900,3390255315,2095,2095,2095,2095,3
|
|
20231130,130800,3390249030,2095,2100,2100,2095,3447
|
|
20231130,130700,3383027080,2100,2100,2100,2100,104
|
|
20231130,130600,3382808680,2100,2100,2100,2100,144
|
|
20231130,130500,3382506280,2100,2100,2100,2100,2373
|
|
20231130,130400,3377522980,2100,2095,2100,2095,1960
|
|
20231130,130300,3373406985,2100,2100,2100,2095,1225
|
|
20231130,130200,3370838165,2100,2095,2100,2095,153
|
|
20231130,130100,3370517620,2095,2095,2095,2095,50
|
|
20231130,130000,3370412870,2095,2095,2100,2095,3068
|
|
20231130,125900,3363985375,2100,2095,2100,2095,3698
|
|
20231130,125800,3356238050,2095,2090,2095,2090,472
|
|
20231130,125700,3355249780,2090,2090,2095,2090,1164
|
|
20231130,125600,3352817005,2090,2090,2090,2090,556
|
|
20231130,125500,3351654965,2090,2100,2100,2090,146
|
|
20231130,125400,3351349090,2100,2095,2100,2095,1430
|
|
20231130,125300,3348353205,2095,2095,2100,2095,384
|
|
20231130,125200,3347548695,2095,2095,2095,2095,2416
|
|
20231130,125100,3342487175,2095,2095,2100,2095,512
|
|
20231130,125000,3341414485,2095,2095,2100,2095,191
|
|
20231130,124900,3341014250,2100,2095,2100,2095,1350
|
|
20231130,124800,3338185850,2090,2100,2100,2090,6425
|
|
20231130,124700,3324740490,2100,2100,2100,2100,20
|
|
20231130,124600,3324698490,2095,2100,2100,2095,1312
|
|
20231130,124500,3321944670,2100,2090,2100,2090,3100
|
|
20231130,124400,3315451305,2090,2095,2095,2090,223
|
|
20231130,124300,3314984130,2095,2090,2095,2090,197
|
|
20231130,124200,3314572390,2090,2095,2095,2090,771
|
|
20231130,124100,3312957740,2095,2095,2095,2095,3301
|
|
20231130,124000,3306042145,2095,2090,2095,2090,1089
|
|
20231130,123900,3303766085,2090,2090,2090,2090,1460
|
|
20231130,123800,3300714685,2090,2090,2095,2090,2019
|
|
20231130,123700,3296494445,2090,2085,2090,2085,366
|
|
20231130,123600,3295730535,2085,2090,2090,2085,337
|
|
20231130,123500,3295026700,2090,2090,2090,2090,3480
|
|
20231130,123400,3287753500,2085,2090,2090,2085,6899
|
|
20231130,123300,3273352480,2090,2090,2090,2090,3806
|
|
20231130,123200,3265397940,2095,2095,2095,2095,310
|
|
20231130,123100,3264748490,2090,2090,2090,2090,18
|
|
20231130,123000,3264710870,2095,2095,2095,2095,700
|
|
20231130,122900,3263244370,2090,2085,2090,2085,14573
|
|
20231130,122800,3232787795,2090,2090,2090,2085,1560
|
|
20231130,122700,3229530130,2090,2090,2090,2085,1021
|
|
20231130,122600,3227396265,2090,2090,2090,2085,950
|
|
20231130,122500,3225414105,2090,2090,2090,2090,494
|
|
20231130,122400,3224381645,2090,2095,2095,2090,33821
|
|
20231130,122300,3153691085,2095,2090,2095,2090,1090
|
|
20231130,122200,3151411950,2090,2095,2095,2090,150
|
|
20231130,122100,3151098420,2095,2090,2095,2090,3137
|
|
20231130,122000,3144529425,2090,2090,2095,2090,1250
|
|
20231130,121900,3141915820,2090,2095,2095,2090,1126
|
|
20231130,121800,3139562350,2090,2095,2095,2090,5041
|
|
20231130,121700,3129026475,2095,2090,2095,2090,842
|
|
20231130,121600,3127262925,2090,2090,2095,2090,2549
|
|
20231130,121500,3121933010,2090,2090,2095,2090,4103
|
|
20231130,121400,3113356785,2095,2090,2095,2090,633
|
|
20231130,121300,3112030700,2095,2090,2095,2090,5260
|
|
20231130,121200,3101030300,2095,2100,2100,2090,11708
|
|
20231130,121100,3076505980,2095,2100,2100,2095,6888
|
|
20231130,121000,3062075115,2100,2100,2100,2095,1265
|
|
20231130,120900,3059424905,2095,2100,2100,2095,2670
|
|
20231130,120800,3053828015,2095,2100,2100,2095,1431
|
|
20231130,120700,3050828520,2100,2095,2100,2095,6035
|
|
20231130,120600,3038162855,2095,2095,2100,2095,823
|
|
20231130,120500,3036437840,2100,2095,2100,2095,1141
|
|
20231130,120400,3034042445,2095,2100,2100,2095,208
|
|
20231130,120300,3033605805,2100,2100,2100,2100,100
|
|
20231130,120200,3033395805,2095,2095,2095,2095,2588
|
|
20231130,120100,3027973945,2095,2100,2100,2095,4969
|
|
20231130,120000,3017563590,2100,2100,2100,2100,317
|
|
20231130,115900,3016897890,2105,2095,2105,2095,144
|
|
20231130,115800,3016595160,2105,2105,2105,2100,591
|
|
20231130,115700,3015353605,2100,2100,2105,2095,7520
|
|
20231130,115600,2999579775,2105,2105,2105,2100,107
|
|
20231130,115500,2999355040,2105,2100,2105,2100,7637
|
|
20231130,115400,2983316930,2100,2105,2105,2100,650
|
|
20231130,115300,2981951895,2105,2105,2105,2100,89
|
|
20231130,115200,2981764565,2105,2105,2105,2100,113
|
|
20231130,115100,2981527225,2105,2105,2105,2100,114
|
|
20231130,115000,2981287355,2105,2105,2105,2105,92
|
|
20231130,114900,2981093695,2105,2105,2105,2105,107
|
|
20231130,114800,2980868460,2100,2100,2105,2100,5125
|
|
20231130,114700,2970102925,2105,2105,2105,2100,551
|
|
20231130,114600,2968945705,2105,2100,2105,2100,1457
|
|
20231130,114500,2965885600,2100,2100,2100,2100,1935
|
|
20231130,114400,2961822100,2100,2100,2105,2100,5088
|
|
20231130,114300,2951136890,2100,2100,2105,2100,3966
|
|
20231130,114200,2942808235,2100,2100,2105,2100,2937
|
|
20231130,114100,2936640130,2100,2100,2100,2100,3
|
|
20231130,114000,2936633830,2100,2105,2105,2100,928
|
|
20231130,113900,2934682125,2105,2100,2105,2100,43
|
|
20231130,113800,2934591710,2100,2100,2100,2100,7381
|
|
20231130,113700,2919091610,2100,2105,2105,2100,716
|
|
20231130,113600,2917585750,2105,2105,2105,2100,2560
|
|
20231130,113500,2912209130,2105,2100,2105,2100,323
|
|
20231130,113400,2911530425,2105,2105,2105,2105,1
|
|
20231130,113300,2911528320,2105,2105,2105,2100,1127
|
|
20231130,113200,2909156485,2100,2100,2105,2100,251
|
|
20231130,113100,2908629145,2105,2110,2110,2105,212
|
|
20231130,113000,2908182480,2105,2105,2105,2105,1992
|
|
20231130,112900,2903989320,2105,2105,2105,2105,1343
|
|
20231130,112800,2901162305,2105,2105,2105,2105,2277
|
|
20231130,112700,2896369220,2105,2105,2105,2105,533
|
|
20231130,112600,2895247255,2105,2105,2110,2105,887
|
|
20231130,112500,2893380115,2100,2105,2105,2100,1318
|
|
20231130,112400,2890607210,2105,2105,2110,2105,5586
|
|
20231130,112300,2878846995,2105,2105,2105,2105,6
|
|
20231130,112200,2878834365,2105,2110,2110,2105,346
|
|
20231130,112100,2878105630,2110,2105,2110,2105,670
|
|
20231130,112000,2876695180,2110,2110,2110,2110,3
|
|
20231130,111900,2876688850,2110,2110,2110,2105,10721
|
|
20231130,111800,2854118240,2105,2110,2110,2105,6682
|
|
20231130,111700,2840049860,2110,2110,2110,2105,547
|
|
20231130,111600,2838896690,2110,2110,2110,2110,2106
|
|
20231130,111500,2834453030,2115,2105,2115,2105,3418
|
|
20231130,111400,2827252855,2105,2110,2110,2105,2779
|
|
20231130,111300,2821400255,2115,2115,2115,2110,12932
|
|
20231130,111200,2794111130,2110,2110,2110,2110,759
|
|
20231130,111100,2792509640,2110,2110,2110,2105,8047
|
|
20231130,111000,2775554760,2110,2110,2115,2110,5118
|
|
20231130,110900,2764755715,2110,2110,2110,2110,2863
|
|
20231130,110800,2758714785,2110,2110,2110,2110,3415
|
|
20231130,110700,2751509135,2110,2115,2115,2110,1125
|
|
20231130,110600,2749135370,2110,2110,2115,2110,893
|
|
20231130,110500,2747251085,2110,2115,2115,2110,1920
|
|
20231130,110400,2743191285,2115,2110,2115,2110,1758
|
|
20231130,110300,2739474915,2115,2110,2115,2110,5433
|
|
20231130,110200,2728008370,2110,2120,2120,2110,2063
|
|
20231130,110100,2723645740,2120,2125,2125,2110,17007
|
|
20231130,110000,2687689845,2125,2120,2125,2115,13853
|
|
20231130,105900,2658336985,2120,2120,2120,2120,7247
|
|
20231130,105800,2642973345,2120,2120,2120,2115,3677
|
|
20231130,105700,2635195105,2115,2120,2120,2115,3701
|
|
20231130,105600,2627355715,2120,2115,2120,2110,22270
|
|
20231130,105500,2580244790,2115,2115,2115,2110,5710
|
|
20231130,105400,2568184840,2110,2110,2115,2110,776
|
|
20231130,105300,2566547365,2110,2110,2110,2105,7945
|
|
20231130,105200,2549790305,2110,2110,2115,2110,2269
|
|
20231130,105100,2545002665,2110,2110,2115,2110,4154
|
|
20231130,105000,2536237600,2110,2110,2115,2110,1102
|
|
20231130,104900,2533912305,2110,2115,2115,2105,1507
|
|
20231130,104800,2530732495,2110,2105,2110,2105,5975
|
|
20231130,104700,2518131025,2105,2100,2105,2100,1132
|
|
20231130,104600,2515753270,2110,2100,2110,2100,7547
|
|
20231130,104500,2499902030,2100,2100,2105,2100,2396
|
|
20231130,104400,2494865150,2100,2110,2110,2100,1352
|
|
20231130,104300,2492015000,2105,2100,2105,2100,520
|
|
20231130,104200,2490922245,2100,2105,2110,2100,4746
|
|
20231130,104100,2480926280,2105,2100,2105,2100,659
|
|
20231130,104000,2479539090,2100,2105,2105,2100,2708
|
|
20231130,103900,2473839010,2110,2110,2110,2105,406
|
|
20231130,103800,2472983540,2105,2105,2105,2105,2023
|
|
20231130,103700,2468725125,2110,2110,2110,2110,303
|
|
20231130,103600,2468085795,2110,2105,2110,2100,7572
|
|
20231130,103500,2452182075,2100,2105,2105,2100,2391
|
|
20231130,103400,2447151805,2105,2105,2105,2100,3266
|
|
20231130,103300,2440278250,2105,2105,2105,2100,14647
|
|
20231130,103200,2409451740,2110,2105,2110,2105,1095
|
|
20231130,103100,2407144260,2105,2105,2105,2105,2616
|
|
20231130,103000,2401637580,2110,2110,2110,2105,1171
|
|
20231130,102900,2399167070,2105,2110,2110,2105,33
|
|
20231130,102800,2399097515,2110,2105,2110,2100,41921
|
|
20231130,102700,2311052550,2100,2100,2110,2100,13307
|
|
20231130,102600,2283047090,2105,2105,2105,2100,5636
|
|
20231130,102500,2271211455,2105,2100,2105,2100,261
|
|
20231130,102400,2270663235,2100,2100,2105,2095,1289
|
|
20231130,102300,2267961440,2105,2095,2105,2095,2589
|
|
20231130,102200,2262535905,2095,2100,2100,2095,3640
|
|
20231130,102100,2254895510,2095,2100,2100,2095,1256
|
|
20231130,102000,2252258895,2095,2100,2100,2095,158
|
|
20231130,101900,2251927630,2100,2095,2100,2095,1205
|
|
20231130,101800,2249403145,2095,2090,2095,2090,3952
|
|
20231130,101700,2241129130,2090,2090,2100,2090,1776
|
|
20231130,101600,2237417280,2090,2095,2100,2090,1729
|
|
20231130,101500,2233798195,2095,2100,2100,2095,2956
|
|
20231130,101400,2227605310,2095,2100,2100,2090,6461
|
|
20231130,101300,2214069660,2095,2100,2100,2095,304
|
|
20231130,101200,2213432500,2100,2100,2100,2095,5446
|
|
20231130,101100,2201999040,2095,2100,2100,2095,7020
|
|
20231130,101000,2187291955,2100,2105,2105,2095,20745
|
|
20231130,100900,2143722990,2105,2105,2105,2100,2960
|
|
20231130,100800,2137493105,2105,2115,2115,2100,25790
|
|
20231130,100700,2083133465,2115,2120,2120,2105,27659
|
|
20231130,100600,2024719075,2115,2105,2120,2105,42631
|
|
20231130,100500,1934644875,2110,2100,2110,2100,12828
|
|
20231130,100400,1907642440,2105,2105,2105,2100,4999
|
|
20231130,100300,1897127120,2100,2100,2105,2100,6032
|
|
20231130,100200,1884454755,2095,2100,2105,2095,1115
|
|
20231130,100100,1882114280,2100,2105,2105,2100,3146
|
|
20231130,100000,1875503835,2105,2100,2105,2100,13284
|
|
20231130,095900,1847594090,2100,2095,2100,2090,20737
|
|
20231130,095800,1804152070,2090,2095,2100,2090,7045
|
|
20231130,095700,1789395405,2095,2090,2095,2090,4450
|
|
20231130,095600,1780074220,2090,2090,2095,2090,3231
|
|
20231130,095500,1773318930,2090,2095,2100,2090,5511
|
|
20231130,095400,1761792855,2100,2095,2100,2095,2451
|
|
20231130,095300,1756657490,2095,2100,2100,2095,3388
|
|
20231130,095200,1749554630,2095,2090,2100,2090,4166
|
|
20231130,095100,1740821655,2095,2095,2095,2085,17904
|
|
20231130,095000,1703416040,2095,2100,2100,2095,3184
|
|
20231130,094900,1696740365,2100,2100,2100,2095,12263
|
|
20231130,094800,1671027280,2100,2100,2105,2100,4142
|
|
20231130,094700,1662311780,2100,2100,2105,2100,2607
|
|
20231130,094600,1656836555,2100,2105,2105,2100,2876
|
|
20231130,094500,1650790575,2105,2100,2105,2095,4277
|
|
20231130,094400,1641807885,2100,2100,2100,2095,12741
|
|
20231130,094300,1615070585,2100,2095,2100,2090,10728
|
|
20231130,094200,1592593490,2095,2090,2095,2090,1289
|
|
20231130,094100,1589894690,2095,2090,2095,2085,4350
|
|
20231130,094000,1580806230,2090,2090,2090,2085,3518
|
|
20231130,093900,1573462790,2085,2085,2090,2080,4864
|
|
20231130,093800,1563325390,2085,2080,2085,2080,4563
|
|
20231130,093700,1553812735,2085,2085,2085,2080,21873
|
|
20231130,093600,1508211825,2085,2090,2090,2085,3793
|
|
20231130,093500,1500302570,2090,2090,2095,2085,4974
|
|
20231130,093400,1489904465,2095,2085,2095,2085,4887
|
|
20231130,093300,1479707440,2085,2085,2090,2085,5710
|
|
20231130,093200,1467794395,2090,2090,2090,2085,5749
|
|
20231130,093100,1455804160,2090,2085,2095,2080,2835
|
|
20231130,093000,1449889790,2085,2085,2090,2080,16348
|
|
20231130,092900,1415797605,2085,2090,2090,2085,37342
|
|
20231130,092800,1337915210,2090,2095,2095,2085,4971
|
|
20231130,092700,1327528045,2090,2090,2095,2090,1910
|
|
20231130,092600,1323536095,2090,2090,2090,2090,5622
|
|
20231130,092500,1311786115,2090,2090,2095,2090,2302
|
|
20231130,092400,1306970225,2090,2090,2095,2090,10450
|
|
20231130,092300,1285129585,2095,2095,2095,2090,3470
|
|
20231130,092200,1277875505,2095,2095,2095,2090,2640
|
|
20231130,092100,1272357765,2090,2090,2095,2090,5186
|
|
20231130,092000,1261515770,2090,2095,2100,2090,15659
|
|
20231130,091900,1228745950,2095,2095,2100,2095,6769
|
|
20231130,091800,1214561100,2095,2095,2100,2095,9174
|
|
20231130,091700,1195338940,2095,2100,2100,2095,5393
|
|
20231130,091600,1184021120,2105,2100,2105,2100,8276
|
|
20231130,091500,1166637670,2105,2110,2110,2105,5378
|
|
20231130,091400,1155305685,2110,2105,2115,2095,11094
|
|
20231130,091300,1132007575,2105,2125,2130,2100,17425
|
|
20231130,091200,1095208390,2125,2090,2130,2085,73700
|
|
20231130,091100,940019060,2090,2090,2090,2085,19529
|
|
20231130,091000,899289880,2090,2085,2090,2085,28128
|
|
20231130,090900,840617270,2085,2090,2095,2085,10251
|
|
20231130,090800,819196840,2090,2085,2095,2085,13631
|
|
20231130,090700,790696755,2090,2100,2100,2085,28588
|
|
20231130,090600,730945700,2100,2095,2100,2090,13580
|
|
20231130,090500,702529865,2090,2095,2095,2090,7461
|
|
20231130,090400,686931470,2095,2095,2105,2085,25222
|
|
20231130,090300,634010675,2085,2085,2095,2080,36124
|
|
20231130,090200,558656845,2090,2085,2095,2085,26097
|
|
20231130,090100,504196915,2085,2085,2100,2080,106718
|
|
20231130,090000,281833220,2090,2095,2100,2085,131632
|