609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,190600,524530015,2400,2400,2400,2400,9680
|
|
20231130,190500,524530015,2400,2400,2400,2400,0
|
|
20231130,190400,524530015,2400,2400,2400,2400,0
|
|
20231130,190300,524530015,2400,2400,2400,2400,0
|
|
20231130,190200,524530015,2400,2400,2400,2400,0
|
|
20231130,190100,524530015,2400,2400,2400,2400,0
|
|
20231130,190000,524530015,2400,2400,2400,2400,0
|
|
20231130,185900,524530015,2400,2400,2400,2400,0
|
|
20231130,185800,524530015,2400,2400,2400,2400,0
|
|
20231130,185700,524530015,2400,2400,2400,2400,0
|
|
20231130,185600,524530015,2400,2400,2400,2400,0
|
|
20231130,185500,524530015,2400,2400,2400,2400,0
|
|
20231130,185400,524530015,2400,2400,2400,2400,0
|
|
20231130,185300,524530015,2400,2400,2400,2400,0
|
|
20231130,185200,524530015,2400,2400,2400,2400,0
|
|
20231130,185100,524530015,2400,2400,2400,2400,0
|
|
20231130,185000,524530015,2400,2400,2400,2400,0
|
|
20231130,184900,524530015,2400,2400,2400,2400,0
|
|
20231130,184800,524530015,2400,2400,2400,2400,0
|
|
20231130,184700,524530015,2400,2400,2400,2400,0
|
|
20231130,184600,524530015,2400,2400,2400,2400,0
|
|
20231130,184500,524530015,2400,2400,2400,2400,0
|
|
20231130,184400,524530015,2400,2400,2400,2400,0
|
|
20231130,184300,524530015,2400,2400,2400,2400,0
|
|
20231130,184200,524530015,2400,2400,2400,2400,0
|
|
20231130,184100,524530015,2400,2400,2400,2400,0
|
|
20231130,184000,524530015,2400,2400,2400,2400,0
|
|
20231130,183900,524530015,2400,2400,2400,2400,0
|
|
20231130,183800,524530015,2400,2400,2400,2400,0
|
|
20231130,183700,524530015,2400,2400,2400,2400,0
|
|
20231130,183600,524530015,2400,2400,2400,2400,9680
|
|
20231130,183500,524530015,2400,2400,2400,2400,0
|
|
20231130,183400,524530015,2400,2400,2400,2400,0
|
|
20231130,183300,524530015,2400,2400,2400,2400,0
|
|
20231130,183200,524530015,2400,2400,2400,2400,0
|
|
20231130,183100,524530015,2400,2400,2400,2400,0
|
|
20231130,183000,524530015,2400,2400,2400,2400,0
|
|
20231130,182900,524530015,2400,2400,2400,2400,0
|
|
20231130,182800,524530015,2400,2400,2400,2400,0
|
|
20231130,182700,524530015,2400,2400,2400,2400,0
|
|
20231130,182600,524530015,2400,2400,2400,2400,0
|
|
20231130,182500,524530015,2400,2400,2400,2400,0
|
|
20231130,182400,524530015,2400,2400,2400,2400,0
|
|
20231130,182300,524530015,2400,2400,2400,2400,0
|
|
20231130,182200,524530015,2400,2400,2400,2400,0
|
|
20231130,182100,524530015,2400,2400,2400,2400,0
|
|
20231130,182000,524530015,2400,2400,2400,2400,0
|
|
20231130,181900,524530015,2400,2400,2400,2400,0
|
|
20231130,181800,524530015,2400,2400,2400,2400,0
|
|
20231130,181700,524530015,2400,2400,2400,2400,0
|
|
20231130,181600,524530015,2400,2400,2400,2400,0
|
|
20231130,181500,524530015,2400,2400,2400,2400,0
|
|
20231130,181400,524530015,2400,2400,2400,2400,0
|
|
20231130,181300,524530015,2400,2400,2400,2400,0
|
|
20231130,181200,524530015,2400,2400,2400,2400,0
|
|
20231130,181100,524530015,2400,2400,2400,2400,0
|
|
20231130,181000,524530015,2400,2400,2400,2400,0
|
|
20231130,180900,524530015,2400,2400,2400,2400,0
|
|
20231130,180800,524530015,2400,2400,2400,2400,0
|
|
20231130,180700,524530015,2400,2400,2400,2400,0
|
|
20231130,180600,524530015,2400,2400,2400,2400,9680
|
|
20231130,180500,524530015,2400,2400,2400,2400,0
|
|
20231130,180400,524530015,2400,2400,2400,2400,0
|
|
20231130,180300,524530015,2400,2400,2400,2400,0
|
|
20231130,180200,524530015,2400,2400,2400,2400,0
|
|
20231130,180100,524530015,2400,2400,2400,2400,0
|
|
20231130,180000,524530015,2400,2400,2400,2400,0
|
|
20231130,175900,524530015,2400,2400,2400,2400,0
|
|
20231130,175800,524530015,2400,2400,2400,2400,0
|
|
20231130,175700,524530015,2400,2400,2400,2400,0
|
|
20231130,175600,524530015,2400,2400,2400,2400,0
|
|
20231130,175500,524530015,2400,2400,2400,2400,0
|
|
20231130,175400,524530015,2400,2400,2400,2400,0
|
|
20231130,175300,524530015,2400,2400,2400,2400,0
|
|
20231130,175200,524530015,2400,2400,2400,2400,0
|
|
20231130,175100,524530015,2400,2400,2400,2400,0
|
|
20231130,175000,524530015,2400,2400,2400,2400,0
|
|
20231130,174900,524530015,2400,2400,2400,2400,0
|
|
20231130,174800,524530015,2400,2400,2400,2400,0
|
|
20231130,174700,524530015,2400,2400,2400,2400,0
|
|
20231130,174600,524530015,2400,2400,2400,2400,0
|
|
20231130,174500,524530015,2400,2400,2400,2400,0
|
|
20231130,174400,524530015,2400,2400,2400,2400,0
|
|
20231130,174300,524530015,2400,2400,2400,2400,0
|
|
20231130,174200,524530015,2400,2400,2400,2400,0
|
|
20231130,174100,524530015,2400,2400,2400,2400,0
|
|
20231130,174000,524530015,2400,2400,2400,2400,0
|
|
20231130,173900,524530015,2400,2400,2400,2400,0
|
|
20231130,173800,524530015,2400,2400,2400,2400,0
|
|
20231130,173700,524530015,2400,2400,2400,2400,0
|
|
20231130,173600,524530015,2400,2400,2400,2400,9680
|
|
20231130,173500,524530015,2400,2400,2400,2400,0
|
|
20231130,173400,524530015,2400,2400,2400,2400,0
|
|
20231130,173300,524530015,2400,2400,2400,2400,0
|
|
20231130,173200,524530015,2400,2400,2400,2400,0
|
|
20231130,173100,524530015,2400,2400,2400,2400,0
|
|
20231130,173000,524530015,2400,2400,2400,2400,0
|
|
20231130,172900,524530015,2400,2400,2400,2400,0
|
|
20231130,172800,524530015,2400,2400,2400,2400,0
|
|
20231130,172700,524530015,2400,2400,2400,2400,0
|
|
20231130,172600,524530015,2400,2400,2400,2400,0
|
|
20231130,172500,524530015,2400,2400,2400,2400,0
|
|
20231130,172400,524530015,2400,2400,2400,2400,0
|
|
20231130,172300,524530015,2400,2400,2400,2400,0
|
|
20231130,172200,524530015,2400,2400,2400,2400,0
|
|
20231130,172100,524530015,2400,2400,2400,2400,0
|
|
20231130,172000,524530015,2400,2400,2400,2400,0
|
|
20231130,171900,524530015,2400,2400,2400,2400,0
|
|
20231130,171800,524530015,2400,2400,2400,2400,0
|
|
20231130,171700,524530015,2400,2400,2400,2400,0
|
|
20231130,171600,524530015,2400,2400,2400,2400,0
|
|
20231130,171500,524530015,2400,2400,2400,2400,0
|
|
20231130,171400,524530015,2400,2400,2400,2400,0
|
|
20231130,171300,524530015,2400,2400,2400,2400,0
|
|
20231130,171200,524530015,2400,2400,2400,2400,0
|
|
20231130,171100,524530015,2400,2400,2400,2400,0
|
|
20231130,171000,524530015,2400,2400,2400,2400,0
|
|
20231130,170900,524530015,2400,2400,2400,2400,0
|
|
20231130,170800,524530015,2400,2400,2400,2400,0
|
|
20231130,170700,524530015,2400,2400,2400,2400,0
|
|
20231130,170600,524530015,2400,2400,2400,2400,9680
|
|
20231130,170500,524530015,2400,2400,2400,2400,0
|
|
20231130,170400,524530015,2400,2400,2400,2400,0
|
|
20231130,170300,524530015,2400,2400,2400,2400,0
|
|
20231130,170200,524530015,2400,2400,2400,2400,0
|
|
20231130,170100,524530015,2400,2400,2400,2400,0
|
|
20231130,170000,524530015,2400,2400,2400,2400,0
|
|
20231130,165900,524530015,2400,2400,2400,2400,0
|
|
20231130,165800,524530015,2400,2400,2400,2400,0
|
|
20231130,165700,524530015,2400,2400,2400,2400,0
|
|
20231130,165600,524530015,2400,2400,2400,2400,0
|
|
20231130,165500,524530015,2400,2400,2400,2400,0
|
|
20231130,165400,524530015,2400,2400,2400,2400,0
|
|
20231130,165300,524530015,2400,2400,2400,2400,0
|
|
20231130,165200,524530015,2400,2400,2400,2400,0
|
|
20231130,165100,524530015,2400,2400,2400,2400,0
|
|
20231130,165000,524530015,2400,2400,2400,2400,0
|
|
20231130,164900,524530015,2400,2400,2400,2400,0
|
|
20231130,164800,524530015,2400,2400,2400,2400,0
|
|
20231130,164700,524530015,2400,2400,2400,2400,0
|
|
20231130,164600,524530015,2400,2400,2400,2400,0
|
|
20231130,164500,524530015,2400,2400,2400,2400,0
|
|
20231130,164400,524530015,2400,2400,2400,2400,0
|
|
20231130,164300,524530015,2400,2400,2400,2400,0
|
|
20231130,164200,524530015,2400,2400,2400,2400,0
|
|
20231130,164100,524530015,2400,2400,2400,2400,0
|
|
20231130,164000,524530015,2400,2400,2400,2400,0
|
|
20231130,163900,524530015,2400,2400,2400,2400,0
|
|
20231130,163800,524530015,2400,2400,2400,2400,0
|
|
20231130,163700,524530015,2400,2400,2400,2400,0
|
|
20231130,163600,524530015,2400,2400,2400,2400,9680
|
|
20231130,163500,524530015,2400,2400,2400,2400,0
|
|
20231130,163400,524530015,2400,2400,2400,2400,0
|
|
20231130,163300,524530015,2400,2400,2400,2400,0
|
|
20231130,163200,524530015,2400,2400,2400,2400,0
|
|
20231130,163100,524530015,2400,2400,2400,2400,0
|
|
20231130,163000,524530015,2400,2400,2400,2400,0
|
|
20231130,162900,524530015,2400,2400,2400,2400,0
|
|
20231130,162800,524530015,2400,2400,2400,2400,0
|
|
20231130,162700,524530015,2400,2400,2400,2400,0
|
|
20231130,162600,524530015,2400,2400,2400,2400,0
|
|
20231130,162500,524530015,2400,2400,2400,2400,0
|
|
20231130,162400,524530015,2400,2400,2400,2400,0
|
|
20231130,162300,524530015,2400,2400,2400,2400,0
|
|
20231130,162200,524530015,2400,2400,2400,2400,0
|
|
20231130,162100,524530015,2400,2400,2400,2400,0
|
|
20231130,162000,524530015,2400,2400,2400,2400,0
|
|
20231130,161900,524530015,2400,2400,2400,2400,0
|
|
20231130,161800,524530015,2400,2400,2400,2400,0
|
|
20231130,161700,524530015,2400,2400,2400,2400,0
|
|
20231130,161600,524530015,2400,2400,2400,2400,0
|
|
20231130,161500,524530015,2400,2400,2400,2400,0
|
|
20231130,161400,524530015,2400,2400,2400,2400,0
|
|
20231130,161300,524530015,2400,2400,2400,2400,0
|
|
20231130,161200,524530015,2400,2400,2400,2400,0
|
|
20231130,161100,524530015,2400,2400,2400,2400,0
|
|
20231130,161000,524530015,2400,2400,2400,2400,0
|
|
20231130,160900,524530015,2400,2400,2400,2400,0
|
|
20231130,160800,524530015,2400,2400,2400,2400,0
|
|
20231130,160700,524530015,2400,2400,2400,2400,0
|
|
20231130,160600,524530015,2400,2400,2400,2400,9680
|
|
20231130,160500,524530015,2400,2400,2400,2400,0
|
|
20231130,160400,524530015,2400,2400,2400,2400,0
|
|
20231130,160300,524530015,2400,2400,2400,2400,0
|
|
20231130,160200,524530015,2400,2400,2400,2400,0
|
|
20231130,160100,524530015,2400,2400,2400,2400,0
|
|
20231130,160000,524530015,2400,2400,2400,2400,0
|
|
20231130,155900,524530015,2400,2400,2400,2400,0
|
|
20231130,155800,524530015,2400,2400,2400,2400,0
|
|
20231130,155700,524530015,2400,2400,2400,2400,0
|
|
20231130,155600,524530015,2400,2400,2400,2400,0
|
|
20231130,155500,524530015,2400,2400,2400,2400,0
|
|
20231130,155400,524530015,2400,2400,2400,2400,0
|
|
20231130,155300,524530015,2400,2400,2400,2400,0
|
|
20231130,155200,524530015,2400,2400,2400,2400,0
|
|
20231130,155100,524530015,2400,2400,2400,2400,0
|
|
20231130,155000,524530015,2400,2400,2400,2400,0
|
|
20231130,154900,524530015,2400,2400,2400,2400,0
|
|
20231130,154800,524530015,2400,2400,2400,2400,0
|
|
20231130,154700,524530015,2400,2400,2400,2400,0
|
|
20231130,154600,524530015,2400,2400,2400,2400,0
|
|
20231130,154500,524530015,2400,2400,2400,2400,0
|
|
20231130,154400,524530015,2400,2400,2400,2400,0
|
|
20231130,154300,524530015,2400,2400,2400,2400,0
|
|
20231130,154200,524530015,2400,2400,2400,2400,0
|
|
20231130,154100,524530015,2400,2400,2400,2400,0
|
|
20231130,154000,524530015,2400,2400,2400,2400,0
|
|
20231130,153900,524530015,2400,2400,2400,2400,0
|
|
20231130,153800,524530015,2400,2400,2400,2400,0
|
|
20231130,153700,524530015,2400,2400,2400,2400,0
|
|
20231130,153600,524530015,2400,2400,2400,2400,9680
|
|
20231130,153500,524530015,2400,2400,2400,2400,0
|
|
20231130,153400,524530015,2400,2400,2400,2400,0
|
|
20231130,153300,524530015,2400,2400,2400,2400,0
|
|
20231130,153200,524530015,2400,2400,2400,2400,0
|
|
20231130,153100,524530015,2400,2400,2400,2400,0
|
|
20231130,153000,524530015,2400,2400,2400,2400,9680
|
|
20231130,152900,501298015,2390,2390,2390,2390,0
|
|
20231130,152800,501298015,2390,2390,2390,2390,0
|
|
20231130,152700,501298015,2390,2390,2390,2390,0
|
|
20231130,152600,501298015,2390,2390,2390,2390,0
|
|
20231130,152500,501298015,2390,2390,2390,2390,0
|
|
20231130,152400,501298015,2390,2390,2390,2390,0
|
|
20231130,152300,501298015,2390,2390,2390,2390,0
|
|
20231130,152200,501298015,2390,2390,2390,2390,0
|
|
20231130,152100,501298015,2390,2390,2390,2390,0
|
|
20231130,152000,501298015,2390,2390,2390,2390,0
|
|
20231130,151900,501298015,2390,2385,2390,2385,61
|
|
20231130,151800,501152275,2395,2395,2395,2395,1
|
|
20231130,151700,501149880,2385,2395,2395,2385,10405
|
|
20231130,151600,476326655,2390,2390,2390,2390,0
|
|
20231130,151500,476326655,2390,2390,2390,2390,0
|
|
20231130,151400,476326655,2390,2395,2395,2390,410
|
|
20231130,151300,475346705,2390,2390,2390,2390,0
|
|
20231130,151200,475346705,2390,2390,2390,2390,50
|
|
20231130,151100,475227205,2390,2390,2390,2390,0
|
|
20231130,151000,475227205,2390,2395,2395,2390,164
|
|
20231130,150900,474834680,2385,2385,2385,2385,115
|
|
20231130,150800,474560405,2390,2390,2390,2390,1824
|
|
20231130,150700,470201045,2390,2390,2390,2390,6
|
|
20231130,150600,470186705,2390,2390,2390,2390,0
|
|
20231130,150500,470186705,2390,2390,2390,2385,720
|
|
20231130,150400,468468405,2390,2390,2390,2390,21
|
|
20231130,150300,468418215,2390,2390,2390,2390,717
|
|
20231130,150200,466704585,2385,2385,2390,2385,8467
|
|
20231130,150100,446510745,2385,2385,2385,2385,51
|
|
20231130,150000,446389110,2385,2385,2385,2385,1055
|
|
20231130,145900,443872935,2390,2390,2390,2390,10
|
|
20231130,145800,443849035,2390,2385,2390,2385,1151
|
|
20231130,145700,441103650,2390,2390,2390,2390,0
|
|
20231130,145600,441103650,2390,2390,2390,2390,10
|
|
20231130,145500,441079750,2390,2390,2390,2390,98
|
|
20231130,145400,440845530,2385,2385,2385,2385,62
|
|
20231130,145300,440697660,2380,2380,2380,2380,0
|
|
20231130,145200,440697660,2380,2385,2385,2380,399
|
|
20231130,145100,439748035,2380,2380,2380,2380,0
|
|
20231130,145000,439748035,2380,2385,2385,2380,108
|
|
20231130,144900,439490795,2385,2385,2385,2385,20
|
|
20231130,144800,439443095,2380,2380,2380,2380,197
|
|
20231130,144700,438974235,2390,2385,2390,2380,11256
|
|
20231130,144600,412166930,2385,2385,2385,2385,20
|
|
20231130,144500,412119230,2385,2385,2385,2385,2056
|
|
20231130,144400,407215670,2390,2390,2390,2390,200
|
|
20231130,144300,406737670,2390,2385,2390,2385,158
|
|
20231130,144200,406360255,2390,2390,2390,2390,70
|
|
20231130,144100,406192955,2385,2385,2385,2385,2077
|
|
20231130,144000,401239310,2390,2390,2390,2390,6
|
|
20231130,143900,401224970,2385,2395,2395,2385,124
|
|
20231130,143800,400929180,2395,2390,2395,2390,551
|
|
20231130,143700,399612035,2390,2390,2390,2390,50
|
|
20231130,143600,399492535,2395,2390,2395,2390,421
|
|
20231130,143500,398486315,2395,2390,2395,2390,2
|
|
20231130,143400,398481530,2395,2395,2395,2395,2
|
|
20231130,143300,398476740,2390,2390,2390,2390,234
|
|
20231130,143200,397917480,2390,2390,2390,2390,882
|
|
20231130,143100,395809500,2390,2390,2390,2390,1531
|
|
20231130,143000,392150410,2390,2390,2390,2390,1829
|
|
20231130,142900,387779100,2390,2390,2390,2390,1000
|
|
20231130,142800,385389100,2390,2390,2390,2390,200
|
|
20231130,142700,384911100,2390,2390,2390,2390,39
|
|
20231130,142600,384817890,2390,2390,2390,2390,0
|
|
20231130,142500,384817890,2390,2390,2390,2390,0
|
|
20231130,142400,384817890,2390,2390,2390,2390,303
|
|
20231130,142300,384093720,2390,2390,2390,2390,1634
|
|
20231130,142200,380188460,2390,2395,2395,2390,263
|
|
20231130,142100,379559885,2395,2395,2395,2395,0
|
|
20231130,142000,379559885,2395,2395,2395,2395,20
|
|
20231130,141900,379511985,2395,2395,2395,2395,2002
|
|
20231130,141800,374717195,2395,2395,2395,2395,40
|
|
20231130,141700,374621395,2395,2390,2395,2390,2024
|
|
20231130,141600,369774225,2395,2395,2395,2395,0
|
|
20231130,141500,369774225,2395,2395,2395,2395,417
|
|
20231130,141400,368775510,2395,2395,2395,2395,610
|
|
20231130,141300,367314560,2390,2390,2390,2390,100
|
|
20231130,141200,367075560,2390,2390,2390,2390,2827
|
|
20231130,141100,360319030,2395,2395,2395,2395,259
|
|
20231130,141000,359698725,2395,2395,2395,2395,0
|
|
20231130,140900,359698725,2395,2395,2395,2395,0
|
|
20231130,140800,359698725,2395,2395,2395,2395,1001
|
|
20231130,140700,357301330,2395,2395,2395,2395,0
|
|
20231130,140600,357301330,2395,2395,2395,2395,4
|
|
20231130,140500,357291750,2395,2395,2395,2395,125
|
|
20231130,140400,356992375,2395,2395,2395,2395,11
|
|
20231130,140300,356966030,2395,2395,2395,2395,15
|
|
20231130,140200,356930105,2395,2395,2395,2395,1
|
|
20231130,140100,356927710,2395,2395,2395,2395,0
|
|
20231130,140000,356927710,2395,2395,2395,2395,0
|
|
20231130,135900,356927710,2395,2395,2395,2395,22
|
|
20231130,135800,356875020,2395,2395,2395,2395,20
|
|
20231130,135700,356827120,2390,2395,2395,2390,196
|
|
20231130,135600,356358660,2390,2390,2390,2390,400
|
|
20231130,135500,355402660,2390,2395,2395,2390,426
|
|
20231130,135400,354384390,2395,2390,2395,2390,1109
|
|
20231130,135300,351733820,2390,2390,2390,2390,400
|
|
20231130,135200,350777820,2395,2395,2395,2395,0
|
|
20231130,135100,350777820,2395,2395,2395,2395,0
|
|
20231130,135000,350777820,2395,2395,2395,2395,46
|
|
20231130,134900,350667650,2395,2395,2395,2395,473
|
|
20231130,134800,349534815,2395,2390,2395,2390,322
|
|
20231130,134700,348764625,2395,2395,2395,2395,28
|
|
20231130,134600,348697565,2395,2395,2395,2395,1686
|
|
20231130,134500,344659595,2395,2395,2395,2395,676
|
|
20231130,134400,343040575,2395,2390,2395,2390,3089
|
|
20231130,134300,335657705,2385,2390,2390,2385,7118
|
|
20231130,134200,318681185,2385,2385,2390,2385,1226
|
|
20231130,134100,315755550,2385,2385,2385,2385,8
|
|
20231130,134000,315736470,2390,2390,2390,2390,100
|
|
20231130,133900,315497470,2390,2390,2390,2390,0
|
|
20231130,133800,315497470,2390,2390,2390,2390,0
|
|
20231130,133700,315497470,2390,2390,2390,2390,39
|
|
20231130,133600,315404260,2390,2390,2390,2390,161
|
|
20231130,133500,315019470,2390,2390,2390,2390,0
|
|
20231130,133400,315019470,2390,2390,2390,2390,1478
|
|
20231130,133300,311487050,2390,2390,2390,2390,1000
|
|
20231130,133200,309097050,2390,2390,2390,2390,0
|
|
20231130,133100,309097050,2390,2390,2390,2390,60
|
|
20231130,133000,308953650,2390,2390,2390,2390,100
|
|
20231130,132900,308714650,2390,2390,2390,2390,843
|
|
20231130,132800,306699880,2395,2395,2395,2395,0
|
|
20231130,132700,306699880,2395,2395,2395,2395,8
|
|
20231130,132600,306680720,2390,2390,2390,2390,40
|
|
20231130,132500,306585120,2390,2390,2390,2390,660
|
|
20231130,132400,305007720,2390,2390,2390,2390,25
|
|
20231130,132300,304947970,2390,2395,2395,2390,70
|
|
20231130,132200,304780570,2395,2395,2395,2395,0
|
|
20231130,132100,304780570,2395,2390,2395,2390,1536
|
|
20231130,132000,301102170,2390,2390,2390,2390,502
|
|
20231130,131900,299902390,2395,2395,2395,2395,41
|
|
20231130,131800,299804195,2395,2395,2395,2395,55
|
|
20231130,131700,299672470,2395,2395,2395,2395,0
|
|
20231130,131600,299672470,2395,2395,2395,2395,0
|
|
20231130,131500,299672470,2395,2395,2395,2395,200
|
|
20231130,131400,299193470,2395,2395,2395,2395,0
|
|
20231130,131300,299193470,2395,2395,2395,2395,130
|
|
20231130,131200,298882120,2395,2395,2395,2395,241
|
|
20231130,131100,298304925,2390,2395,2395,2390,17
|
|
20231130,131000,298264245,2395,2395,2395,2395,0
|
|
20231130,130900,298264245,2395,2395,2395,2395,430
|
|
20231130,130800,297234395,2395,2395,2395,2395,101
|
|
20231130,130700,296992500,2395,2395,2395,2395,413
|
|
20231130,130600,296003365,2390,2390,2390,2390,0
|
|
20231130,130500,296003365,2390,2390,2390,2390,0
|
|
20231130,130400,296003365,2390,2390,2390,2390,0
|
|
20231130,130300,296003365,2390,2390,2390,2390,0
|
|
20231130,130200,296003365,2390,2400,2400,2390,4328
|
|
20231130,130100,285655320,2400,2395,2400,2395,23
|
|
20231130,130000,285600230,2400,2400,2400,2400,15
|
|
20231130,125900,285564230,2400,2400,2400,2400,31
|
|
20231130,125800,285489830,2390,2390,2390,2390,0
|
|
20231130,125700,285489830,2390,2390,2390,2390,0
|
|
20231130,125600,285489830,2390,2390,2390,2390,3
|
|
20231130,125500,285482660,2390,2390,2390,2390,10
|
|
20231130,125400,285458760,2390,2390,2390,2390,0
|
|
20231130,125300,285458760,2390,2390,2390,2390,0
|
|
20231130,125200,285458760,2390,2390,2390,2390,0
|
|
20231130,125100,285458760,2390,2390,2390,2390,0
|
|
20231130,125000,285458760,2390,2390,2390,2390,0
|
|
20231130,124900,285458760,2390,2390,2390,2390,0
|
|
20231130,124800,285458760,2390,2390,2390,2390,1
|
|
20231130,124700,285456370,2395,2395,2395,2395,0
|
|
20231130,124600,285456370,2395,2395,2395,2395,0
|
|
20231130,124500,285456370,2395,2395,2395,2395,0
|
|
20231130,124400,285456370,2395,2395,2395,2395,0
|
|
20231130,124300,285456370,2395,2395,2395,2395,200
|
|
20231130,124200,284977370,2395,2395,2395,2395,952
|
|
20231130,124100,282697330,2395,2395,2395,2395,48
|
|
20231130,124000,282582370,2395,2395,2395,2395,2156
|
|
20231130,123900,277418750,2395,2395,2395,2395,0
|
|
20231130,123800,277418750,2395,2395,2395,2395,0
|
|
20231130,123700,277418750,2395,2395,2395,2395,0
|
|
20231130,123600,277418750,2395,2395,2395,2395,0
|
|
20231130,123500,277418750,2395,2395,2395,2395,201
|
|
20231130,123400,276937355,2395,2395,2395,2395,1
|
|
20231130,123300,276934960,2390,2390,2390,2390,801
|
|
20231130,123200,275020570,2390,2390,2390,2390,10
|
|
20231130,123100,274996670,2390,2390,2390,2390,1000
|
|
20231130,123000,272606670,2390,2390,2390,2390,90
|
|
20231130,122900,272391570,2390,2390,2390,2390,0
|
|
20231130,122800,272391570,2390,2395,2395,2390,560
|
|
20231130,122700,271052870,2390,2390,2390,2390,399
|
|
20231130,122600,270099260,2390,2395,2395,2390,176
|
|
20231130,122500,269678615,2395,2395,2395,2395,0
|
|
20231130,122400,269678615,2395,2395,2395,2395,0
|
|
20231130,122300,269678615,2395,2395,2395,2395,1205
|
|
20231130,122200,266792640,2395,2395,2395,2395,0
|
|
20231130,122100,266792640,2395,2395,2395,2395,0
|
|
20231130,122000,266792640,2395,2395,2395,2395,0
|
|
20231130,121900,266792640,2395,2395,2395,2395,1000
|
|
20231130,121800,264397640,2395,2395,2395,2395,51
|
|
20231130,121700,264275495,2390,2390,2390,2390,550
|
|
20231130,121600,262960995,2395,2395,2395,2395,230
|
|
20231130,121500,262410145,2395,2395,2395,2395,0
|
|
20231130,121400,262410145,2395,2395,2395,2395,0
|
|
20231130,121300,262410145,2395,2395,2395,2395,21
|
|
20231130,121200,262359850,2395,2395,2395,2395,73
|
|
20231130,121100,262185015,2395,2395,2395,2395,0
|
|
20231130,121000,262185015,2395,2395,2395,2395,20
|
|
20231130,120900,262137115,2395,2395,2395,2395,1010
|
|
20231130,120800,259718165,2395,2395,2395,2395,5
|
|
20231130,120700,259706190,2395,2395,2395,2395,0
|
|
20231130,120600,259706190,2395,2395,2395,2395,0
|
|
20231130,120500,259706190,2395,2395,2395,2395,622
|
|
20231130,120400,258216500,2395,2395,2395,2395,3737
|
|
20231130,120300,249266385,2395,2395,2395,2395,0
|
|
20231130,120200,249266385,2395,2395,2395,2395,0
|
|
20231130,120100,249266385,2395,2395,2395,2395,734
|
|
20231130,120000,247508455,2395,2395,2395,2395,21
|
|
20231130,115900,247458160,2395,2395,2395,2395,1500
|
|
20231130,115800,243865660,2395,2395,2395,2395,0
|
|
20231130,115700,243865660,2395,2395,2395,2395,0
|
|
20231130,115600,243865660,2395,2395,2395,2395,0
|
|
20231130,115500,243865660,2395,2395,2395,2395,7
|
|
20231130,115400,243848895,2395,2395,2395,2395,0
|
|
20231130,115300,243848895,2395,2395,2395,2395,50
|
|
20231130,115200,243729145,2400,2400,2400,2400,0
|
|
20231130,115100,243729145,2400,2395,2400,2395,1539
|
|
20231130,115000,240043140,2395,2395,2395,2395,1
|
|
20231130,114900,240040745,2390,2390,2390,2390,0
|
|
20231130,114800,240040745,2390,2390,2390,2390,0
|
|
20231130,114700,240040745,2390,2390,2390,2390,183
|
|
20231130,114600,239603375,2390,2390,2390,2390,87
|
|
20231130,114500,239395445,2390,2390,2390,2390,0
|
|
20231130,114400,239395445,2390,2390,2390,2390,0
|
|
20231130,114300,239395445,2390,2390,2390,2390,0
|
|
20231130,114200,239395445,2390,2390,2390,2390,0
|
|
20231130,114100,239395445,2390,2390,2390,2390,500
|
|
20231130,114000,238200445,2390,2390,2390,2390,100
|
|
20231130,113900,237961445,2390,2390,2390,2390,1050
|
|
20231130,113800,235451945,2390,2390,2390,2390,5
|
|
20231130,113700,235439995,2390,2390,2390,2390,0
|
|
20231130,113600,235439995,2390,2390,2390,2390,1050
|
|
20231130,113500,232930495,2390,2390,2390,2390,130
|
|
20231130,113400,232619795,2390,2390,2390,2390,0
|
|
20231130,113300,232619795,2390,2390,2390,2390,200
|
|
20231130,113200,232141795,2390,2390,2390,2390,1850
|
|
20231130,113100,227720295,2390,2390,2390,2390,249
|
|
20231130,113000,227125185,2390,2390,2390,2390,51
|
|
20231130,112900,227003295,2390,2390,2390,2390,0
|
|
20231130,112800,227003295,2390,2390,2390,2390,0
|
|
20231130,112700,227003295,2390,2390,2395,2390,5513
|
|
20231130,112600,213827160,2390,2390,2390,2390,0
|
|
20231130,112500,213827160,2390,2390,2390,2390,30
|
|
20231130,112400,213755460,2390,2390,2390,2390,500
|
|
20231130,112300,212560460,2390,2390,2390,2390,437
|
|
20231130,112200,211516030,2390,2390,2390,2390,0
|
|
20231130,112100,211516030,2390,2390,2390,2390,0
|
|
20231130,112000,211516030,2390,2390,2390,2390,1000
|
|
20231130,111900,209126030,2395,2390,2395,2390,1038
|
|
20231130,111800,206645205,2390,2390,2390,2390,103
|
|
20231130,111700,206399035,2390,2390,2390,2390,0
|
|
20231130,111600,206399035,2390,2390,2390,2390,2
|
|
20231130,111500,206394255,2390,2390,2390,2390,0
|
|
20231130,111400,206394255,2390,2390,2390,2390,200
|
|
20231130,111300,205916255,2390,2390,2390,2390,0
|
|
20231130,111200,205916255,2390,2395,2395,2390,202
|
|
20231130,111100,205433470,2390,2390,2390,2390,105
|
|
20231130,111000,205182520,2390,2390,2390,2390,1039
|
|
20231130,110900,202699310,2390,2390,2390,2390,0
|
|
20231130,110800,202699310,2390,2395,2395,2390,649
|
|
20231130,110700,201145640,2390,2395,2395,2390,222
|
|
20231130,110600,200613965,2395,2390,2395,2390,811
|
|
20231130,110500,198671635,2395,2390,2395,2390,1973
|
|
20231130,110400,193947050,2390,2390,2395,2390,706
|
|
20231130,110300,192259700,2390,2390,2390,2390,0
|
|
20231130,110200,192259700,2390,2390,2390,2390,106
|
|
20231130,110100,192006360,2390,2390,2390,2390,6
|
|
20231130,110000,191992020,2395,2395,2395,2395,1
|
|
20231130,105900,191989625,2390,2390,2390,2390,0
|
|
20231130,105800,191989625,2390,2390,2390,2390,0
|
|
20231130,105700,191989625,2390,2390,2390,2390,0
|
|
20231130,105600,191989625,2390,2390,2390,2390,0
|
|
20231130,105500,191989625,2390,2390,2390,2390,1500
|
|
20231130,105400,188404625,2395,2395,2395,2395,42
|
|
20231130,105300,188304035,2400,2400,2400,2400,50
|
|
20231130,105200,188184035,2400,2400,2400,2400,0
|
|
20231130,105100,188184035,2400,2400,2400,2400,0
|
|
20231130,105000,188184035,2400,2400,2400,2400,0
|
|
20231130,104900,188184035,2400,2400,2400,2400,0
|
|
20231130,104800,188184035,2400,2400,2400,2400,1
|
|
20231130,104700,188181635,2400,2400,2400,2400,1000
|
|
20231130,104600,185781635,2400,2395,2400,2395,1627
|
|
20231130,104500,181884945,2390,2390,2390,2390,0
|
|
20231130,104400,181884945,2390,2390,2390,2390,0
|
|
20231130,104300,181884945,2390,2390,2390,2390,0
|
|
20231130,104200,181884945,2390,2390,2390,2390,143
|
|
20231130,104100,181543175,2390,2390,2390,2390,1000
|
|
20231130,104000,179153175,2390,2390,2390,2390,500
|
|
20231130,103900,177958175,2390,2390,2390,2390,226
|
|
20231130,103800,177418035,2390,2390,2390,2390,7
|
|
20231130,103700,177401305,2390,2390,2390,2390,1847
|
|
20231130,103600,172986975,2395,2395,2395,2395,0
|
|
20231130,103500,172986975,2395,2390,2395,2390,1001
|
|
20231130,103400,170594580,2395,2395,2395,2395,150
|
|
20231130,103300,170235330,2395,2395,2395,2395,0
|
|
20231130,103200,170235330,2395,2395,2395,2395,420
|
|
20231130,103100,169229430,2395,2395,2395,2395,150
|
|
20231130,103000,168870180,2395,2395,2395,2395,2
|
|
20231130,102900,168865390,2395,2395,2395,2395,0
|
|
20231130,102800,168865390,2395,2395,2395,2395,2
|
|
20231130,102700,168860600,2395,2395,2395,2395,67
|
|
20231130,102600,168700135,2385,2385,2385,2385,0
|
|
20231130,102500,168700135,2385,2385,2385,2385,0
|
|
20231130,102400,168700135,2385,2385,2385,2385,0
|
|
20231130,102300,168700135,2385,2385,2385,2385,0
|
|
20231130,102200,168700135,2385,2390,2390,2385,1100
|
|
20231130,102100,166076135,2390,2390,2390,2390,0
|
|
20231130,102000,166076135,2390,2390,2390,2390,102
|
|
20231130,101900,165832355,2390,2390,2390,2390,1
|
|
20231130,101800,165829965,2395,2395,2395,2395,0
|
|
20231130,101700,165829965,2395,2395,2395,2395,0
|
|
20231130,101600,165829965,2395,2395,2395,2395,20
|
|
20231130,101500,165782065,2395,2395,2395,2395,0
|
|
20231130,101400,165782065,2395,2395,2395,2395,0
|
|
20231130,101300,165782065,2395,2395,2395,2395,0
|
|
20231130,101200,165782065,2395,2395,2395,2395,0
|
|
20231130,101100,165782065,2395,2390,2395,2390,3721
|
|
20231130,101000,156888545,2390,2390,2390,2390,220
|
|
20231130,100900,156362745,2390,2390,2390,2390,104
|
|
20231130,100800,156114185,2390,2390,2390,2390,4
|
|
20231130,100700,156104625,2390,2385,2390,2385,40
|
|
20231130,100600,156009195,2385,2390,2390,2385,996
|
|
20231130,100500,153633585,2390,2390,2390,2390,10
|
|
20231130,100400,153609685,2390,2390,2390,2390,10
|
|
20231130,100300,153585785,2390,2390,2390,2390,0
|
|
20231130,100200,153585785,2390,2390,2390,2390,1
|
|
20231130,100100,153583395,2390,2390,2390,2390,2
|
|
20231130,100000,153578615,2390,2390,2390,2390,0
|
|
20231130,095900,153578615,2390,2385,2390,2385,519
|
|
20231130,095800,152338705,2385,2385,2385,2385,1600
|
|
20231130,095700,148522705,2385,2385,2385,2385,1650
|
|
20231130,095600,144587455,2385,2385,2385,2385,20
|
|
20231130,095500,144539755,2385,2385,2385,2385,0
|
|
20231130,095400,144539755,2385,2385,2385,2385,38
|
|
20231130,095300,144449125,2380,2380,2380,2380,1003
|
|
20231130,095200,142061985,2380,2380,2380,2380,4444
|
|
20231130,095100,131485265,2380,2380,2380,2380,8
|
|
20231130,095000,131466225,2385,2385,2385,2385,385
|
|
20231130,094900,130548000,2385,2385,2385,2385,618
|
|
20231130,094800,129074070,2385,2380,2385,2380,250
|
|
20231130,094700,128477920,2380,2380,2380,2380,3307
|
|
20231130,094600,120607260,2380,2385,2385,2380,421
|
|
20231130,094500,119605275,2380,2380,2380,2380,623
|
|
20231130,094400,118122535,2385,2380,2385,2380,874
|
|
20231130,094300,116042045,2385,2385,2385,2385,50
|
|
20231130,094200,115922795,2385,2385,2385,2385,310
|
|
20231130,094100,115183445,2380,2380,2380,2380,40
|
|
20231130,094000,115088245,2385,2380,2385,2380,1351
|
|
20231130,093900,111872840,2380,2380,2380,2380,20
|
|
20231130,093800,111825240,2380,2375,2380,2375,22
|
|
20231130,093700,111772930,2380,2380,2385,2375,62
|
|
20231130,093600,111625515,2380,2375,2380,2375,700
|
|
20231130,093500,109960515,2375,2380,2380,2375,2160
|
|
20231130,093400,104829720,2380,2380,2385,2380,582
|
|
20231130,093300,103444450,2380,2385,2385,2380,67
|
|
20231130,093200,103284970,2385,2385,2385,2385,29
|
|
20231130,093100,103215805,2385,2380,2385,2375,1988
|
|
20231130,093000,98474475,2380,2380,2380,2380,0
|
|
20231130,092900,98474475,2380,2380,2380,2380,420
|
|
20231130,092800,97474875,2380,2380,2380,2380,15
|
|
20231130,092700,97439175,2380,2380,2380,2380,968
|
|
20231130,092600,95135335,2380,2380,2380,2380,1832
|
|
20231130,092500,90775175,2380,2380,2380,2380,4061
|
|
20231130,092400,81109995,2380,2385,2385,2380,491
|
|
20231130,092300,79940345,2380,2385,2385,2380,100
|
|
20231130,092200,79702125,2380,2390,2390,2380,1741
|
|
20231130,092100,75547290,2390,2390,2390,2390,2220
|
|
20231130,092000,70241490,2385,2385,2385,2385,626
|
|
20231130,091900,68748480,2385,2385,2385,2385,290
|
|
20231130,091800,68056830,2385,2385,2385,2385,511
|
|
20231130,091700,66838095,2390,2390,2390,2390,5
|
|
20231130,091600,66826145,2390,2390,2390,2385,245
|
|
20231130,091500,66241795,2390,2390,2390,2390,2
|
|
20231130,091400,66237015,2385,2385,2385,2385,580
|
|
20231130,091300,64853715,2385,2390,2390,2385,40
|
|
20231130,091200,64758165,2390,2390,2390,2390,5
|
|
20231130,091100,64746215,2390,2390,2390,2390,200
|
|
20231130,091000,64268215,2390,2390,2390,2390,1758
|
|
20231130,090900,60066595,2390,2390,2390,2390,1000
|
|
20231130,090800,57676595,2380,2385,2385,2380,5238
|
|
20231130,090700,45205245,2385,2385,2390,2385,1026
|
|
20231130,090600,42757735,2390,2385,2390,2385,1708
|
|
20231130,090500,38680615,2385,2385,2385,2385,5663
|
|
20231130,090400,25174360,2390,2385,2390,2385,1050
|
|
20231130,090300,22669860,2385,2385,2385,2385,880
|
|
20231130,090200,20571060,2385,2385,2385,2380,356
|
|
20231130,090100,19722500,2385,2385,2385,2385,2468
|
|
20231130,090000,13836320,2385,2390,2390,2380,5795
|