611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,190800,1361774075,2750,2750,2750,2750,3799
|
|
20231130,190700,1361774075,2750,2750,2750,2750,0
|
|
20231130,190600,1361774075,2750,2750,2750,2750,0
|
|
20231130,190500,1361774075,2750,2750,2750,2750,0
|
|
20231130,190400,1361774075,2750,2750,2750,2750,0
|
|
20231130,190300,1361774075,2750,2750,2750,2750,0
|
|
20231130,190200,1361774075,2750,2750,2750,2750,0
|
|
20231130,190100,1361774075,2750,2750,2750,2750,0
|
|
20231130,190000,1361774075,2750,2750,2750,2750,0
|
|
20231130,185900,1361774075,2750,2750,2750,2750,0
|
|
20231130,185800,1361774075,2750,2750,2750,2750,0
|
|
20231130,185700,1361774075,2750,2750,2750,2750,0
|
|
20231130,185600,1361774075,2750,2750,2750,2750,0
|
|
20231130,185500,1361774075,2750,2750,2750,2750,0
|
|
20231130,185400,1361774075,2750,2750,2750,2750,0
|
|
20231130,185300,1361774075,2750,2750,2750,2750,0
|
|
20231130,185200,1361774075,2750,2750,2750,2750,0
|
|
20231130,185100,1361774075,2750,2750,2750,2750,0
|
|
20231130,185000,1361774075,2750,2750,2750,2750,0
|
|
20231130,184900,1361774075,2750,2750,2750,2750,0
|
|
20231130,184800,1361774075,2750,2750,2750,2750,0
|
|
20231130,184700,1361774075,2750,2750,2750,2750,0
|
|
20231130,184600,1361774075,2750,2750,2750,2750,0
|
|
20231130,184500,1361774075,2750,2750,2750,2750,0
|
|
20231130,184400,1361774075,2750,2750,2750,2750,0
|
|
20231130,184300,1361774075,2750,2750,2750,2750,0
|
|
20231130,184200,1361774075,2750,2750,2750,2750,0
|
|
20231130,184100,1361774075,2750,2750,2750,2750,0
|
|
20231130,184000,1361774075,2750,2750,2750,2750,0
|
|
20231130,183900,1361774075,2750,2750,2750,2750,0
|
|
20231130,183800,1361774075,2750,2750,2750,2750,3799
|
|
20231130,183700,1361774075,2750,2750,2750,2750,0
|
|
20231130,183600,1361774075,2750,2750,2750,2750,0
|
|
20231130,183500,1361774075,2750,2750,2750,2750,0
|
|
20231130,183400,1361774075,2750,2750,2750,2750,0
|
|
20231130,183300,1361774075,2750,2750,2750,2750,0
|
|
20231130,183200,1361774075,2750,2750,2750,2750,0
|
|
20231130,183100,1361774075,2750,2750,2750,2750,0
|
|
20231130,183000,1361774075,2750,2750,2750,2750,0
|
|
20231130,182900,1361774075,2750,2750,2750,2750,0
|
|
20231130,182800,1361774075,2750,2750,2750,2750,0
|
|
20231130,182700,1361774075,2750,2750,2750,2750,0
|
|
20231130,182600,1361774075,2750,2750,2750,2750,0
|
|
20231130,182500,1361774075,2750,2750,2750,2750,0
|
|
20231130,182400,1361774075,2750,2750,2750,2750,0
|
|
20231130,182300,1361774075,2750,2750,2750,2750,0
|
|
20231130,182200,1361774075,2750,2750,2750,2750,0
|
|
20231130,182100,1361774075,2750,2750,2750,2750,0
|
|
20231130,182000,1361774075,2750,2750,2750,2750,0
|
|
20231130,181900,1361774075,2750,2750,2750,2750,0
|
|
20231130,181800,1361774075,2750,2750,2750,2750,0
|
|
20231130,181700,1361774075,2750,2750,2750,2750,0
|
|
20231130,181600,1361774075,2750,2750,2750,2750,0
|
|
20231130,181500,1361774075,2750,2750,2750,2750,0
|
|
20231130,181400,1361774075,2750,2750,2750,2750,0
|
|
20231130,181300,1361774075,2750,2750,2750,2750,0
|
|
20231130,181200,1361774075,2750,2750,2750,2750,0
|
|
20231130,181100,1361774075,2750,2750,2750,2750,0
|
|
20231130,181000,1361774075,2750,2750,2750,2750,0
|
|
20231130,180900,1361774075,2750,2750,2750,2750,0
|
|
20231130,180800,1361774075,2750,2750,2750,2750,3799
|
|
20231130,180700,1361774075,2750,2750,2750,2750,0
|
|
20231130,180600,1361774075,2750,2750,2750,2750,0
|
|
20231130,180500,1361774075,2750,2750,2750,2750,0
|
|
20231130,180400,1361774075,2750,2750,2750,2750,0
|
|
20231130,180300,1361774075,2750,2750,2750,2750,0
|
|
20231130,180200,1361774075,2750,2750,2750,2750,0
|
|
20231130,180100,1361774075,2750,2750,2750,2750,0
|
|
20231130,180000,1361774075,2750,2750,2750,2750,0
|
|
20231130,175900,1361774075,2750,2750,2750,2750,0
|
|
20231130,175800,1361774075,2750,2750,2750,2750,0
|
|
20231130,175700,1361774075,2750,2750,2750,2750,0
|
|
20231130,175600,1361774075,2750,2750,2750,2750,0
|
|
20231130,175500,1361774075,2750,2750,2750,2750,0
|
|
20231130,175400,1361774075,2750,2750,2750,2750,0
|
|
20231130,175300,1361774075,2750,2750,2750,2750,0
|
|
20231130,175200,1361774075,2750,2750,2750,2750,0
|
|
20231130,175100,1361774075,2750,2750,2750,2750,0
|
|
20231130,175000,1361774075,2750,2750,2750,2750,0
|
|
20231130,174900,1361774075,2750,2750,2750,2750,0
|
|
20231130,174800,1361774075,2750,2750,2750,2750,0
|
|
20231130,174700,1361774075,2750,2750,2750,2750,0
|
|
20231130,174600,1361774075,2750,2750,2750,2750,0
|
|
20231130,174500,1361774075,2750,2750,2750,2750,0
|
|
20231130,174400,1361774075,2750,2750,2750,2750,0
|
|
20231130,174300,1361774075,2750,2750,2750,2750,0
|
|
20231130,174200,1361774075,2750,2750,2750,2750,0
|
|
20231130,174100,1361774075,2750,2750,2750,2750,0
|
|
20231130,174000,1361774075,2750,2750,2750,2750,0
|
|
20231130,173900,1361774075,2750,2750,2750,2750,0
|
|
20231130,173800,1361774075,2750,2750,2750,2750,3799
|
|
20231130,173700,1361774075,2750,2750,2750,2750,0
|
|
20231130,173600,1361774075,2750,2750,2750,2750,0
|
|
20231130,173500,1361774075,2750,2750,2750,2750,0
|
|
20231130,173400,1361774075,2750,2750,2750,2750,0
|
|
20231130,173300,1361774075,2750,2750,2750,2750,0
|
|
20231130,173200,1361774075,2750,2750,2750,2750,0
|
|
20231130,173100,1361774075,2750,2750,2750,2750,0
|
|
20231130,173000,1361774075,2750,2750,2750,2750,0
|
|
20231130,172900,1361774075,2750,2750,2750,2750,0
|
|
20231130,172800,1361774075,2750,2750,2750,2750,0
|
|
20231130,172700,1361774075,2750,2750,2750,2750,0
|
|
20231130,172600,1361774075,2750,2750,2750,2750,0
|
|
20231130,172500,1361774075,2750,2750,2750,2750,0
|
|
20231130,172400,1361774075,2750,2750,2750,2750,0
|
|
20231130,172300,1361774075,2750,2750,2750,2750,0
|
|
20231130,172200,1361774075,2750,2750,2750,2750,0
|
|
20231130,172100,1361774075,2750,2750,2750,2750,0
|
|
20231130,172000,1361774075,2750,2750,2750,2750,0
|
|
20231130,171900,1361774075,2750,2750,2750,2750,0
|
|
20231130,171800,1361774075,2750,2750,2750,2750,0
|
|
20231130,171700,1361774075,2750,2750,2750,2750,0
|
|
20231130,171600,1361774075,2750,2750,2750,2750,0
|
|
20231130,171500,1361774075,2750,2750,2750,2750,0
|
|
20231130,171400,1361774075,2750,2750,2750,2750,0
|
|
20231130,171300,1361774075,2750,2750,2750,2750,0
|
|
20231130,171200,1361774075,2750,2750,2750,2750,0
|
|
20231130,171100,1361774075,2750,2750,2750,2750,0
|
|
20231130,171000,1361774075,2750,2750,2750,2750,0
|
|
20231130,170900,1361774075,2750,2750,2750,2750,0
|
|
20231130,170800,1361774075,2750,2750,2750,2750,3799
|
|
20231130,170700,1361774075,2750,2750,2750,2750,0
|
|
20231130,170600,1361774075,2750,2750,2750,2750,0
|
|
20231130,170500,1361774075,2750,2750,2750,2750,0
|
|
20231130,170400,1361774075,2750,2750,2750,2750,0
|
|
20231130,170300,1361774075,2750,2750,2750,2750,0
|
|
20231130,170200,1361774075,2750,2750,2750,2750,0
|
|
20231130,170100,1361774075,2750,2750,2750,2750,0
|
|
20231130,170000,1361774075,2750,2750,2750,2750,0
|
|
20231130,165900,1361774075,2750,2750,2750,2750,0
|
|
20231130,165800,1361774075,2750,2750,2750,2750,0
|
|
20231130,165700,1361774075,2750,2750,2750,2750,0
|
|
20231130,165600,1361774075,2750,2750,2750,2750,0
|
|
20231130,165500,1361774075,2750,2750,2750,2750,0
|
|
20231130,165400,1361774075,2750,2750,2750,2750,0
|
|
20231130,165300,1361774075,2750,2750,2750,2750,0
|
|
20231130,165200,1361774075,2750,2750,2750,2750,0
|
|
20231130,165100,1361774075,2750,2750,2750,2750,0
|
|
20231130,165000,1361774075,2750,2750,2750,2750,0
|
|
20231130,164900,1361774075,2750,2750,2750,2750,0
|
|
20231130,164800,1361774075,2750,2750,2750,2750,0
|
|
20231130,164700,1361774075,2750,2750,2750,2750,0
|
|
20231130,164600,1361774075,2750,2750,2750,2750,0
|
|
20231130,164500,1361774075,2750,2750,2750,2750,0
|
|
20231130,164400,1361774075,2750,2750,2750,2750,0
|
|
20231130,164300,1361774075,2750,2750,2750,2750,0
|
|
20231130,164200,1361774075,2750,2750,2750,2750,0
|
|
20231130,164100,1361774075,2750,2750,2750,2750,0
|
|
20231130,164000,1361774075,2750,2750,2750,2750,0
|
|
20231130,163900,1361774075,2750,2750,2750,2750,0
|
|
20231130,163800,1361774075,2750,2750,2750,2750,3799
|
|
20231130,163700,1361774075,2750,2750,2750,2750,0
|
|
20231130,163600,1361774075,2750,2750,2750,2750,0
|
|
20231130,163500,1361774075,2750,2750,2750,2750,0
|
|
20231130,163400,1361774075,2750,2750,2750,2750,0
|
|
20231130,163300,1361774075,2750,2750,2750,2750,0
|
|
20231130,163200,1361774075,2750,2750,2750,2750,0
|
|
20231130,163100,1361774075,2750,2750,2750,2750,0
|
|
20231130,163000,1361774075,2750,2750,2750,2750,0
|
|
20231130,162900,1361774075,2750,2750,2750,2750,0
|
|
20231130,162800,1361774075,2750,2750,2750,2750,0
|
|
20231130,162700,1361774075,2750,2750,2750,2750,0
|
|
20231130,162600,1361774075,2750,2750,2750,2750,0
|
|
20231130,162500,1361774075,2750,2750,2750,2750,0
|
|
20231130,162400,1361774075,2750,2750,2750,2750,0
|
|
20231130,162300,1361774075,2750,2750,2750,2750,0
|
|
20231130,162200,1361774075,2750,2750,2750,2750,0
|
|
20231130,162100,1361774075,2750,2750,2750,2750,0
|
|
20231130,162000,1361774075,2750,2750,2750,2750,0
|
|
20231130,161900,1361774075,2750,2750,2750,2750,0
|
|
20231130,161800,1361774075,2750,2750,2750,2750,0
|
|
20231130,161700,1361774075,2750,2750,2750,2750,0
|
|
20231130,161600,1361774075,2750,2750,2750,2750,0
|
|
20231130,161500,1361774075,2750,2750,2750,2750,0
|
|
20231130,161400,1361774075,2750,2750,2750,2750,0
|
|
20231130,161300,1361774075,2750,2750,2750,2750,0
|
|
20231130,161200,1361774075,2750,2750,2750,2750,0
|
|
20231130,161100,1361774075,2750,2750,2750,2750,0
|
|
20231130,161000,1361774075,2750,2750,2750,2750,0
|
|
20231130,160900,1361774075,2750,2750,2750,2750,0
|
|
20231130,160800,1361774075,2750,2750,2750,2750,3799
|
|
20231130,160700,1361774075,2750,2750,2750,2750,0
|
|
20231130,160600,1361774075,2750,2750,2750,2750,0
|
|
20231130,160500,1361774075,2750,2750,2750,2750,0
|
|
20231130,160400,1361774075,2750,2750,2750,2750,0
|
|
20231130,160300,1361774075,2750,2750,2750,2750,0
|
|
20231130,160200,1361774075,2750,2750,2750,2750,0
|
|
20231130,160100,1361774075,2750,2750,2750,2750,0
|
|
20231130,160000,1361774075,2750,2750,2750,2750,0
|
|
20231130,155900,1361774075,2750,2750,2750,2750,0
|
|
20231130,155800,1361774075,2750,2750,2750,2750,0
|
|
20231130,155700,1361774075,2750,2750,2750,2750,0
|
|
20231130,155600,1361774075,2750,2750,2750,2750,0
|
|
20231130,155500,1361774075,2750,2750,2750,2750,0
|
|
20231130,155400,1361774075,2750,2750,2750,2750,0
|
|
20231130,155300,1361774075,2750,2750,2750,2750,0
|
|
20231130,155200,1361774075,2750,2750,2750,2750,0
|
|
20231130,155100,1361774075,2750,2750,2750,2750,0
|
|
20231130,155000,1361774075,2750,2750,2750,2750,0
|
|
20231130,154900,1361774075,2750,2750,2750,2750,0
|
|
20231130,154800,1361774075,2750,2750,2750,2750,0
|
|
20231130,154700,1361774075,2750,2750,2750,2750,0
|
|
20231130,154600,1361774075,2750,2750,2750,2750,0
|
|
20231130,154500,1361774075,2750,2750,2750,2750,0
|
|
20231130,154400,1361774075,2750,2750,2750,2750,0
|
|
20231130,154300,1361774075,2750,2750,2750,2750,0
|
|
20231130,154200,1361774075,2750,2750,2750,2750,0
|
|
20231130,154100,1361774075,2750,2750,2750,2750,0
|
|
20231130,154000,1361774075,2750,2750,2750,2750,0
|
|
20231130,153900,1361774075,2750,2750,2750,2750,0
|
|
20231130,153800,1361774075,2750,2750,2750,2750,3799
|
|
20231130,153700,1361774075,2750,2750,2750,2750,0
|
|
20231130,153600,1361774075,2750,2750,2750,2750,0
|
|
20231130,153500,1361774075,2750,2750,2750,2750,0
|
|
20231130,153400,1361774075,2750,2750,2750,2750,0
|
|
20231130,153300,1361774075,2750,2750,2750,2750,0
|
|
20231130,153200,1361774075,2750,2750,2750,2750,0
|
|
20231130,153100,1361774075,2750,2750,2750,2750,0
|
|
20231130,153000,1361774075,2750,2750,2750,2750,3799
|
|
20231130,152900,1351326825,2750,2750,2750,2750,0
|
|
20231130,152800,1351326825,2750,2750,2750,2750,0
|
|
20231130,152700,1351326825,2750,2750,2750,2750,0
|
|
20231130,152600,1351326825,2750,2750,2750,2750,0
|
|
20231130,152500,1351326825,2750,2750,2750,2750,0
|
|
20231130,152400,1351326825,2750,2750,2750,2750,0
|
|
20231130,152300,1351326825,2750,2750,2750,2750,0
|
|
20231130,152200,1351326825,2750,2750,2750,2750,0
|
|
20231130,152100,1351326825,2750,2750,2750,2750,0
|
|
20231130,152000,1351326825,2750,2750,2750,2750,0
|
|
20231130,151900,1351326825,2750,2750,2755,2750,5591
|
|
20231130,151800,1335945635,2755,2750,2755,2750,1649
|
|
20231130,151700,1331403175,2755,2755,2755,2755,83
|
|
20231130,151600,1331174510,2755,2755,2755,2750,565
|
|
20231130,151500,1329618435,2755,2755,2755,2755,10
|
|
20231130,151400,1329590885,2755,2755,2755,2755,67
|
|
20231130,151300,1329406300,2755,2750,2755,2750,108
|
|
20231130,151200,1329109290,2755,2755,2755,2750,1854
|
|
20231130,151100,1324001595,2750,2755,2755,2750,6247
|
|
20231130,151000,1306821775,2755,2755,2760,2755,2911
|
|
20231130,150900,1298801465,2755,2750,2755,2750,7220
|
|
20231130,150800,1278933075,2750,2750,2750,2750,5000
|
|
20231130,150700,1265183075,2750,2745,2750,2745,352
|
|
20231130,150600,1264216830,2745,2745,2745,2745,5999
|
|
20231130,150500,1247749575,2745,2745,2745,2745,1
|
|
20231130,150400,1247746830,2740,2745,2750,2740,477
|
|
20231130,150300,1246438020,2745,2740,2745,2740,12674
|
|
20231130,150200,1211651760,2740,2745,2745,2740,144
|
|
20231130,150100,1211257195,2745,2745,2745,2740,505
|
|
20231130,150000,1209873470,2745,2745,2745,2735,20
|
|
20231130,145900,1209818645,2745,2745,2745,2745,464
|
|
20231130,145800,1208544965,2745,2745,2745,2745,1830
|
|
20231130,145700,1203521615,2745,2750,2750,2730,5641
|
|
20231130,145600,1188070600,2750,2750,2750,2750,718
|
|
20231130,145500,1186096100,2750,2740,2750,2740,3535
|
|
20231130,145400,1176406315,2740,2740,2745,2740,1949
|
|
20231130,145300,1171059410,2745,2740,2745,2735,7813
|
|
20231130,145200,1149655050,2745,2745,2750,2745,10961
|
|
20231130,145100,1119565760,2745,2740,2745,2740,1789
|
|
20231130,145000,1114661605,2740,2740,2740,2740,6873
|
|
20231130,144900,1095829585,2740,2735,2740,2735,1449
|
|
20231130,144800,1091865960,2730,2735,2735,2730,208
|
|
20231130,144700,1091298110,2730,2730,2730,2730,60
|
|
20231130,144600,1091134310,2735,2735,2735,2735,0
|
|
20231130,144500,1091134310,2735,2735,2735,2735,0
|
|
20231130,144400,1091134310,2735,2735,2735,2735,1
|
|
20231130,144300,1091131575,2725,2725,2725,2725,100
|
|
20231130,144200,1090859075,2725,2725,2725,2725,524
|
|
20231130,144100,1089431175,2725,2735,2735,2725,1332
|
|
20231130,144000,1085796975,2725,2725,2725,2725,368
|
|
20231130,143900,1084794175,2725,2725,2725,2725,663
|
|
20231130,143800,1082987500,2725,2725,2735,2725,1398
|
|
20231130,143700,1079170450,2725,2730,2730,2725,1332
|
|
20231130,143600,1075535090,2730,2730,2730,2730,167
|
|
20231130,143500,1075079180,2730,2730,2730,2730,780
|
|
20231130,143400,1072949780,2730,2735,2735,2730,1171
|
|
20231130,143300,1069747930,2730,2730,2730,2730,272
|
|
20231130,143200,1069005370,2730,2730,2735,2730,348
|
|
20231130,143100,1068055310,2730,2730,2730,2730,407
|
|
20231130,143000,1066944200,2730,2735,2735,2730,1233
|
|
20231130,142900,1063578080,2735,2735,2735,2735,100
|
|
20231130,142800,1063304580,2730,2730,2730,2730,224
|
|
20231130,142700,1062693060,2730,2730,2730,2730,32
|
|
20231130,142600,1062605700,2730,2730,2730,2730,287
|
|
20231130,142500,1061822190,2730,2730,2730,2730,0
|
|
20231130,142400,1061822190,2730,2730,2730,2730,107
|
|
20231130,142300,1061530080,2730,2730,2730,2730,600
|
|
20231130,142200,1059892080,2735,2735,2735,2735,0
|
|
20231130,142100,1059892080,2735,2730,2735,2730,300
|
|
20231130,142000,1059072080,2735,2735,2735,2735,85
|
|
20231130,141900,1058839605,2730,2730,2730,2730,0
|
|
20231130,141800,1058839605,2730,2730,2730,2730,440
|
|
20231130,141700,1057638405,2730,2725,2730,2725,1005
|
|
20231130,141600,1054894780,2730,2730,2730,2725,547
|
|
20231130,141500,1053401970,2730,2730,2730,2730,100
|
|
20231130,141400,1053128970,2740,2740,2740,2730,1778
|
|
20231130,141300,1048274990,2730,2735,2735,2730,100
|
|
20231130,141200,1048001985,2735,2730,2735,2730,397
|
|
20231130,141100,1046916690,2735,2730,2735,2730,63
|
|
20231130,141000,1046744635,2735,2735,2735,2735,0
|
|
20231130,140900,1046744635,2735,2735,2735,2735,227
|
|
20231130,140800,1046123790,2740,2740,2740,2740,0
|
|
20231130,140700,1046123790,2740,2740,2740,2735,725
|
|
20231130,140600,1044137415,2740,2740,2740,2740,4
|
|
20231130,140500,1044126455,2740,2740,2740,2740,0
|
|
20231130,140400,1044126455,2740,2740,2740,2740,0
|
|
20231130,140300,1044126455,2740,2735,2740,2735,86
|
|
20231130,140200,1043891060,2735,2730,2735,2730,592
|
|
20231130,140100,1042274895,2740,2740,2740,2740,0
|
|
20231130,140000,1042274895,2740,2730,2740,2730,653
|
|
20231130,135900,1040492155,2735,2735,2740,2730,4619
|
|
20231130,135800,1027847095,2735,2740,2740,2735,1439
|
|
20231130,135700,1023906665,2740,2740,2740,2740,4
|
|
20231130,135600,1023895705,2735,2735,2735,2735,0
|
|
20231130,135500,1023895705,2735,2735,2735,2735,505
|
|
20231130,135400,1022514530,2735,2735,2735,2735,20
|
|
20231130,135300,1022459830,2735,2735,2735,2735,3
|
|
20231130,135200,1022451625,2735,2735,2735,2735,77
|
|
20231130,135100,1022241030,2735,2735,2735,2735,330
|
|
20231130,135000,1021338480,2735,2730,2735,2730,1607
|
|
20231130,134900,1016944285,2730,2730,2730,2730,1673
|
|
20231130,134800,1012376995,2725,2730,2730,2725,100
|
|
20231130,134700,1012104245,2725,2730,2730,2725,112
|
|
20231130,134600,1011798490,2730,2730,2730,2730,1
|
|
20231130,134500,1011795760,2730,2730,2730,2730,0
|
|
20231130,134400,1011795760,2730,2730,2730,2730,1
|
|
20231130,134300,1011793030,2725,2725,2725,2725,0
|
|
20231130,134200,1011793030,2725,2725,2725,2725,763
|
|
20231130,134100,1009713855,2725,2730,2730,2725,305
|
|
20231130,134000,1008882230,2730,2730,2730,2730,0
|
|
20231130,133900,1008882230,2730,2725,2730,2725,302
|
|
20231130,133800,1008059270,2725,2725,2725,2725,100
|
|
20231130,133700,1007786770,2725,2725,2725,2725,0
|
|
20231130,133600,1007786770,2725,2725,2725,2725,0
|
|
20231130,133500,1007786770,2725,2725,2725,2725,876
|
|
20231130,133400,1005399670,2730,2730,2730,2730,19
|
|
20231130,133300,1005347800,2730,2725,2730,2725,126
|
|
20231130,133200,1005003835,2730,2730,2730,2730,1
|
|
20231130,133100,1005001105,2725,2730,2730,2725,1000
|
|
20231130,133000,1002271535,2735,2735,2735,2735,500
|
|
20231130,132900,1000904035,2735,2735,2735,2735,0
|
|
20231130,132800,1000904035,2735,2735,2735,2735,0
|
|
20231130,132700,1000904035,2735,2735,2735,2735,0
|
|
20231130,132600,1000904035,2735,2735,2735,2735,2
|
|
20231130,132500,1000898565,2735,2735,2735,2735,0
|
|
20231130,132400,1000898565,2735,2735,2735,2735,26
|
|
20231130,132300,1000827455,2725,2725,2725,2725,0
|
|
20231130,132200,1000827455,2725,2725,2725,2725,1002
|
|
20231130,132100,998097005,2725,2725,2725,2725,0
|
|
20231130,132000,998097005,2725,2730,2730,2725,1100
|
|
20231130,131900,995094505,2730,2730,2730,2730,2036
|
|
20231130,131800,989536225,2725,2725,2725,2725,19
|
|
20231130,131700,989484450,2725,2725,2725,2725,118
|
|
20231130,131600,989162900,2720,2720,2720,2720,234
|
|
20231130,131500,988526420,2720,2725,2725,2720,1001
|
|
20231130,131400,985803695,2725,2725,2725,2725,1
|
|
20231130,131300,985800970,2725,2730,2730,2725,35
|
|
20231130,131200,985705580,2720,2720,2720,2720,0
|
|
20231130,131100,985705580,2720,2725,2725,2720,417
|
|
20231130,131000,984571325,2725,2725,2725,2725,2000
|
|
20231130,130900,979121325,2730,2730,2730,2730,0
|
|
20231130,130800,979121325,2730,2735,2735,2730,2834
|
|
20231130,130700,971375355,2735,2735,2735,2735,1
|
|
20231130,130600,971372620,2740,2740,2740,2740,0
|
|
20231130,130500,971372620,2740,2740,2740,2740,0
|
|
20231130,130400,971372620,2740,2740,2740,2740,0
|
|
20231130,130300,971372620,2740,2740,2740,2740,1
|
|
20231130,130200,971369880,2740,2740,2740,2740,0
|
|
20231130,130100,971369880,2740,2740,2740,2740,0
|
|
20231130,130000,971369880,2740,2740,2740,2740,0
|
|
20231130,125900,971369880,2740,2740,2740,2740,1
|
|
20231130,125800,971367140,2740,2740,2740,2740,400
|
|
20231130,125700,970271140,2740,2740,2740,2740,20
|
|
20231130,125600,970216340,2740,2740,2740,2740,117
|
|
20231130,125500,969895760,2745,2745,2745,2745,16
|
|
20231130,125400,969851840,2740,2740,2740,2740,68
|
|
20231130,125300,969665520,2745,2740,2745,2740,12
|
|
20231130,125200,969632630,2740,2740,2740,2740,3849
|
|
20231130,125100,959086370,2730,2730,2730,2730,0
|
|
20231130,125000,959086370,2730,2730,2730,2730,107
|
|
20231130,124900,958794260,2740,2725,2740,2725,830
|
|
20231130,124800,956526275,2735,2735,2735,2735,1
|
|
20231130,124700,956523540,2735,2735,2735,2725,1206
|
|
20231130,124600,953236645,2730,2730,2730,2730,598
|
|
20231130,124500,951604105,2730,2735,2735,2730,4
|
|
20231130,124400,951593180,2735,2735,2735,2735,0
|
|
20231130,124300,951593180,2735,2730,2735,2730,554
|
|
20231130,124200,950080755,2730,2730,2730,2730,1100
|
|
20231130,124100,947077755,2730,2730,2730,2730,0
|
|
20231130,124000,947077755,2730,2730,2730,2730,0
|
|
20231130,123900,947077755,2730,2730,2730,2730,1
|
|
20231130,123800,947075025,2730,2730,2730,2730,382
|
|
20231130,123700,946032165,2725,2725,2725,2725,155
|
|
20231130,123600,945609790,2720,2720,2720,2715,85
|
|
20231130,123500,945378600,2715,2720,2720,2715,120
|
|
20231130,123400,945052500,2715,2715,2715,2715,1089
|
|
20231130,123300,942095865,2715,2725,2725,2715,802
|
|
20231130,123200,939912390,2725,2725,2725,2725,1580
|
|
20231130,123100,935606890,2730,2730,2730,2730,358
|
|
20231130,123000,934629550,2730,2725,2730,2725,355
|
|
20231130,122900,933661925,2730,2730,2730,2730,1
|
|
20231130,122800,933659195,2730,2730,2730,2730,1256
|
|
20231130,122700,930230315,2725,2725,2730,2725,2021
|
|
20231130,122600,924723085,2730,2730,2730,2730,457
|
|
20231130,122500,923475475,2730,2725,2730,2725,47
|
|
20231130,122400,923347225,2730,2715,2730,2715,6583
|
|
20231130,122300,905412535,2725,2725,2725,2725,169
|
|
20231130,122200,904952010,2725,2725,2725,2715,152
|
|
20231130,122100,904538810,2715,2715,2715,2715,0
|
|
20231130,122000,904538810,2715,2725,2725,2715,450
|
|
20231130,121900,903314060,2725,2720,2725,2715,5191
|
|
20231130,121800,889220095,2725,2720,2725,2720,23
|
|
20231130,121700,889157530,2720,2720,2720,2720,2297
|
|
20231130,121600,882909690,2725,2725,2725,2720,143
|
|
20231130,121500,882520065,2725,2725,2725,2720,206
|
|
20231130,121400,881959265,2725,2725,2725,2725,10
|
|
20231130,121300,881932015,2730,2730,2730,2730,0
|
|
20231130,121200,881932015,2730,2730,2730,2730,113
|
|
20231130,121100,881623525,2730,2730,2730,2730,194
|
|
20231130,121000,881093905,2730,2730,2730,2730,0
|
|
20231130,120900,881093905,2730,2730,2730,2720,1464
|
|
20231130,120800,877109570,2725,2725,2725,2725,2000
|
|
20231130,120700,871659570,2730,2730,2730,2730,0
|
|
20231130,120600,871659570,2730,2730,2730,2730,110
|
|
20231130,120500,871359270,2730,2730,2730,2730,463
|
|
20231130,120400,870095280,2730,2720,2730,2720,269
|
|
20231130,120300,869363580,2730,2730,2730,2730,3
|
|
20231130,120200,869355390,2720,2720,2720,2720,1
|
|
20231130,120100,869352670,2720,2730,2730,2720,5603
|
|
20231130,120000,854108165,2725,2725,2725,2725,0
|
|
20231130,115900,854108165,2725,2730,2730,2725,644
|
|
20231130,115800,852353220,2725,2730,2730,2725,129
|
|
20231130,115700,852001550,2730,2730,2730,2730,1500
|
|
20231130,115600,847906550,2730,2725,2730,2725,94
|
|
20231130,115500,847650395,2720,2720,2720,2720,0
|
|
20231130,115400,847650395,2720,2720,2725,2720,1029
|
|
20231130,115300,844851375,2725,2720,2725,2720,6
|
|
20231130,115200,844835050,2720,2725,2725,2720,923
|
|
20231130,115100,842319920,2725,2725,2725,2725,201
|
|
20231130,115000,841772195,2725,2725,2730,2725,695
|
|
20231130,114900,839878055,2730,2725,2730,2725,1001
|
|
20231130,114800,837150325,2730,2730,2730,2730,596
|
|
20231130,114700,835523245,2735,2735,2735,2735,0
|
|
20231130,114600,835523245,2735,2735,2735,2735,220
|
|
20231130,114500,834921545,2735,2735,2735,2735,0
|
|
20231130,114400,834921545,2735,2735,2735,2735,2
|
|
20231130,114300,834916075,2730,2735,2735,2730,1057
|
|
20231130,114200,832030180,2735,2730,2735,2730,323
|
|
20231130,114100,831148380,2735,2735,2735,2735,1007
|
|
20231130,114000,828394235,2730,2730,2730,2730,29
|
|
20231130,113900,828315065,2735,2735,2735,2735,11
|
|
20231130,113800,828284980,2735,2735,2735,2735,0
|
|
20231130,113700,828284980,2735,2735,2735,2735,87
|
|
20231130,113600,828047035,2735,2735,2735,2735,0
|
|
20231130,113500,828047035,2735,2730,2735,2730,2227
|
|
20231130,113400,821966150,2735,2735,2740,2730,1012
|
|
20231130,113300,819203330,2730,2740,2740,2730,313
|
|
20231130,113200,818347520,2740,2740,2740,2740,0
|
|
20231130,113100,818347520,2740,2740,2740,2740,38
|
|
20231130,113000,818243400,2740,2735,2740,2735,1966
|
|
20231130,112900,812866380,2740,2740,2740,2740,803
|
|
20231130,112800,810666160,2740,2740,2740,2740,241
|
|
20231130,112700,810005820,2740,2745,2745,2740,746
|
|
20231130,112600,807959550,2745,2745,2745,2745,1
|
|
20231130,112500,807956805,2740,2745,2745,2740,550
|
|
20231130,112400,806447305,2740,2740,2740,2740,700
|
|
20231130,112300,804529305,2740,2740,2740,2740,50
|
|
20231130,112200,804392305,2740,2740,2740,2740,469
|
|
20231130,112100,803107245,2745,2740,2745,2740,43
|
|
20231130,112000,802989420,2745,2745,2745,2745,5
|
|
20231130,111900,802975695,2745,2745,2745,2745,31
|
|
20231130,111800,802890600,2740,2745,2745,2740,1453
|
|
20231130,111700,798907675,2745,2745,2745,2745,200
|
|
20231130,111600,798358675,2745,2745,2745,2745,200
|
|
20231130,111500,797809675,2745,2740,2745,2740,94
|
|
20231130,111400,797551660,2745,2745,2745,2745,2132
|
|
20231130,111300,791699320,2745,2745,2745,2745,25
|
|
20231130,111200,791630695,2745,2745,2745,2745,0
|
|
20231130,111100,791630695,2745,2740,2745,2730,1145
|
|
20231130,111000,788498435,2745,2745,2745,2745,423
|
|
20231130,110900,787337300,2745,2745,2745,2745,0
|
|
20231130,110800,787337300,2745,2745,2745,2740,572
|
|
20231130,110700,785769410,2745,2740,2745,2740,3662
|
|
20231130,110600,775724820,2745,2740,2745,2735,1561
|
|
20231130,110500,771448675,2745,2740,2745,2740,813
|
|
20231130,110400,769220270,2745,2745,2745,2740,35
|
|
20231130,110300,769124300,2745,2745,2745,2740,247
|
|
20231130,110200,768446500,2745,2745,2745,2745,18
|
|
20231130,110100,768397090,2745,2745,2745,2745,2000
|
|
20231130,110000,762907090,2745,2740,2745,2740,222
|
|
20231130,105900,762298700,2745,2745,2745,2745,70
|
|
20231130,105800,762106550,2745,2740,2745,2740,158
|
|
20231130,105700,761673270,2745,2745,2745,2745,3
|
|
20231130,105600,761665035,2745,2750,2750,2745,39
|
|
20231130,105500,761557925,2750,2740,2750,2735,8014
|
|
20231130,105400,739588470,2740,2735,2740,2735,4150
|
|
20231130,105300,728238210,2735,2730,2735,2730,212
|
|
20231130,105200,727659440,2735,2735,2735,2735,1
|
|
20231130,105100,727656705,2735,2735,2735,2735,2917
|
|
20231130,105000,719678710,2735,2735,2735,2730,204
|
|
20231130,104900,719121285,2735,2735,2735,2730,65
|
|
20231130,104800,718943825,2730,2730,2730,2730,1122
|
|
20231130,104700,715880765,2735,2735,2735,2735,150
|
|
20231130,104600,715470515,2735,2735,2735,2735,6
|
|
20231130,104500,715454105,2735,2735,2735,2735,70
|
|
20231130,104400,715262655,2735,2740,2740,2735,288
|
|
20231130,104300,714474970,2740,2735,2740,2735,2388
|
|
20231130,104200,707943590,2735,2740,2740,2735,11
|
|
20231130,104100,707913455,2740,2735,2740,2735,661
|
|
20231130,104000,706105555,2735,2730,2735,2730,20
|
|
20231130,103900,706050945,2735,2735,2740,2735,1220
|
|
20231130,103800,702714240,2740,2740,2740,2735,3127
|
|
20231130,103700,694156260,2740,2735,2740,2735,987
|
|
20231130,103600,691451960,2740,2740,2740,2740,0
|
|
20231130,103500,691451960,2740,2740,2740,2740,200
|
|
20231130,103400,690903960,2740,2740,2740,2735,502
|
|
20231130,103300,689530980,2735,2735,2735,2730,1560
|
|
20231130,103200,685266880,2730,2735,2735,2730,502
|
|
20231130,103100,683896410,2735,2735,2735,2730,191
|
|
20231130,103000,683374060,2735,2730,2735,2730,151
|
|
20231130,102900,682961325,2735,2735,2735,2735,0
|
|
20231130,102800,682961325,2735,2730,2735,2730,3125
|
|
20231130,102700,674414575,2735,2735,2735,2735,20
|
|
20231130,102600,674359875,2735,2730,2740,2730,574
|
|
20231130,102500,672790030,2740,2730,2740,2730,253
|
|
20231130,102400,672099010,2740,2730,2740,2730,359
|
|
20231130,102300,671118930,2740,2735,2740,2725,1245
|
|
20231130,102200,667726065,2735,2735,2740,2730,875
|
|
20231130,102100,665332950,2740,2735,2740,2735,292
|
|
20231130,102000,664534300,2735,2730,2735,2725,949
|
|
20231130,101900,661947035,2735,2740,2745,2735,2114
|
|
20231130,101800,656155125,2740,2740,2740,2735,1446
|
|
20231130,101700,652195915,2740,2735,2740,2725,1308
|
|
20231130,101600,648627970,2740,2735,2740,2735,390
|
|
20231130,101500,647560400,2735,2735,2735,2735,388
|
|
20231130,101400,646499220,2730,2725,2730,2725,1084
|
|
20231130,101300,643541000,2730,2730,2730,2730,865
|
|
20231130,101200,641179550,2730,2730,2740,2725,981
|
|
20231130,101100,638500115,2730,2730,2730,2730,845
|
|
20231130,101000,636193265,2735,2735,2735,2735,846
|
|
20231130,100900,633879455,2735,2730,2735,2730,408
|
|
20231130,100800,632765590,2730,2725,2730,2725,4154
|
|
20231130,100700,621431030,2725,2725,2725,2725,2000
|
|
20231130,100600,615981030,2730,2725,2730,2725,249
|
|
20231130,100500,615302255,2725,2725,2725,2725,386
|
|
20231130,100400,614250405,2725,2730,2730,2725,1296
|
|
20231130,100300,610713070,2725,2725,2725,2725,368
|
|
20231130,100200,609710270,2730,2730,2730,2730,1
|
|
20231130,100100,609707540,2725,2725,2725,2720,4600
|
|
20231130,100000,597192540,2725,2725,2725,2725,378
|
|
20231130,095900,596162490,2725,2725,2725,2725,840
|
|
20231130,095800,593873490,2725,2720,2725,2720,121
|
|
20231130,095700,593543820,2720,2720,2720,2720,246
|
|
20231130,095600,592874700,2720,2715,2720,2715,2789
|
|
20231130,095500,585297615,2720,2720,2720,2720,84
|
|
20231130,095400,585069135,2720,2720,2720,2715,514
|
|
20231130,095300,583673055,2720,2720,2720,2715,1186
|
|
20231130,095200,580447565,2720,2715,2720,2715,221
|
|
20231130,095100,579847445,2715,2715,2715,2715,1230
|
|
20231130,095000,576507995,2715,2715,2715,2715,2465
|
|
20231130,094900,569815520,2715,2715,2720,2715,493
|
|
20231130,094800,568475410,2720,2715,2720,2715,12
|
|
20231130,094700,568442805,2715,2710,2715,2710,2173
|
|
20231130,094600,562544665,2710,2710,2710,2710,592
|
|
20231130,094500,560940345,2710,2710,2710,2710,2413
|
|
20231130,094400,554401115,2710,2720,2720,2710,3320
|
|
20231130,094300,545390035,2720,2720,2720,2720,575
|
|
20231130,094200,543826035,2720,2725,2725,2720,1809
|
|
20231130,094100,538903210,2730,2725,2730,2725,865
|
|
20231130,094000,536546070,2730,2725,2730,2725,531
|
|
20231130,093900,535099090,2730,2725,2730,2720,1761
|
|
20231130,093800,530301580,2725,2720,2725,2720,55
|
|
20231130,093700,530151970,2725,2720,2725,2720,519
|
|
20231130,093600,528740030,2720,2715,2720,2715,148
|
|
20231130,093500,528337970,2720,2720,2720,2720,1913
|
|
20231130,093400,523134610,2720,2725,2725,2715,814
|
|
20231130,093300,520921755,2725,2725,2725,2720,117
|
|
20231130,093200,520602975,2730,2740,2740,2725,89
|
|
20231130,093100,520360120,2740,2730,2740,2730,4012
|
|
20231130,093000,509407265,2730,2720,2730,2720,786
|
|
20231130,092900,507264940,2720,2725,2725,2720,3873
|
|
20231130,092800,496728200,2730,2725,2730,2725,2791
|
|
20231130,092700,489122715,2730,2730,2730,2725,293
|
|
20231130,092600,488324180,2725,2735,2735,2725,2320
|
|
20231130,092500,481991420,2730,2730,2740,2730,256
|
|
20231130,092400,481292180,2730,2740,2740,2730,892
|
|
20231130,092300,478856020,2740,2740,2740,2730,802
|
|
20231130,092200,476662280,2745,2750,2750,2745,3638
|
|
20231130,092100,466674725,2750,2750,2750,2750,40
|
|
20231130,092000,466564725,2745,2745,2750,2745,1848
|
|
20231130,091900,461484410,2750,2745,2750,2745,5586
|
|
20231130,091800,446139845,2745,2750,2755,2745,1945
|
|
20231130,091700,440790115,2750,2760,2760,2750,4378
|
|
20231130,091600,428725390,2755,2750,2755,2750,11529
|
|
20231130,091500,396984020,2755,2755,2760,2755,12066
|
|
20231130,091400,363698400,2755,2735,2755,2735,10408
|
|
20231130,091300,335110095,2735,2740,2740,2735,969
|
|
20231130,091200,332455710,2745,2735,2745,2730,3158
|
|
20231130,091100,323803955,2740,2750,2750,2740,4090
|
|
20231130,091000,312589250,2750,2750,2750,2740,5467
|
|
20231130,090900,297556075,2750,2735,2750,2735,5741
|
|
20231130,090800,281792690,2740,2735,2740,2735,4447
|
|
20231130,090700,269608195,2735,2725,2735,2725,5455
|
|
20231130,090600,254707080,2730,2735,2735,2725,3022
|
|
20231130,090500,246460160,2735,2735,2750,2735,14715
|
|
20231130,090400,206074790,2745,2730,2745,2730,21168
|
|
20231130,090300,148063590,2730,2680,2745,2680,27378
|
|
20231130,090200,73641215,2675,2675,2685,2675,4076
|
|
20231130,090100,62733165,2675,2675,2680,2675,2777
|
|
20231130,090000,55299640,2675,2665,2680,2655,20735
|