660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,195700,1503688550,2245,2245,2245,2245,36970
|
|
20231130,195600,1503688550,2245,2245,2245,2245,0
|
|
20231130,195500,1503688550,2245,2245,2245,2245,0
|
|
20231130,195400,1503688550,2245,2245,2245,2245,0
|
|
20231130,195300,1503688550,2245,2245,2245,2245,0
|
|
20231130,195200,1503688550,2245,2245,2245,2245,0
|
|
20231130,195100,1503688550,2245,2245,2245,2245,0
|
|
20231130,195000,1503688550,2245,2245,2245,2245,0
|
|
20231130,194900,1503688550,2245,2245,2245,2245,0
|
|
20231130,194800,1503688550,2245,2245,2245,2245,0
|
|
20231130,194700,1503688550,2245,2245,2245,2245,0
|
|
20231130,194600,1503688550,2245,2245,2245,2245,0
|
|
20231130,194500,1503688550,2245,2245,2245,2245,0
|
|
20231130,194400,1503688550,2245,2245,2245,2245,0
|
|
20231130,194300,1503688550,2245,2245,2245,2245,0
|
|
20231130,194200,1503688550,2245,2245,2245,2245,0
|
|
20231130,194100,1503688550,2245,2245,2245,2245,0
|
|
20231130,194000,1503688550,2245,2245,2245,2245,0
|
|
20231130,193900,1503688550,2245,2245,2245,2245,0
|
|
20231130,193800,1503688550,2245,2245,2245,2245,0
|
|
20231130,193700,1503688550,2245,2245,2245,2245,0
|
|
20231130,193600,1503688550,2245,2245,2245,2245,0
|
|
20231130,193500,1503688550,2245,2245,2245,2245,0
|
|
20231130,193400,1503688550,2245,2245,2245,2245,0
|
|
20231130,193300,1503688550,2245,2245,2245,2245,0
|
|
20231130,193200,1503688550,2245,2245,2245,2245,0
|
|
20231130,193100,1503688550,2245,2245,2245,2245,0
|
|
20231130,193000,1503688550,2245,2245,2245,2245,0
|
|
20231130,192900,1503688550,2245,2245,2245,2245,0
|
|
20231130,192800,1503688550,2245,2245,2245,2245,0
|
|
20231130,192700,1503688550,2245,2245,2245,2245,36970
|
|
20231130,192600,1503688550,2245,2245,2245,2245,0
|
|
20231130,192500,1503688550,2245,2245,2245,2245,0
|
|
20231130,192400,1503688550,2245,2245,2245,2245,0
|
|
20231130,192300,1503688550,2245,2245,2245,2245,0
|
|
20231130,192200,1503688550,2245,2245,2245,2245,0
|
|
20231130,192100,1503688550,2245,2245,2245,2245,0
|
|
20231130,192000,1503688550,2245,2245,2245,2245,0
|
|
20231130,191900,1503688550,2245,2245,2245,2245,0
|
|
20231130,191800,1503688550,2245,2245,2245,2245,0
|
|
20231130,191700,1503688550,2245,2245,2245,2245,0
|
|
20231130,191600,1503688550,2245,2245,2245,2245,0
|
|
20231130,191500,1503688550,2245,2245,2245,2245,0
|
|
20231130,191400,1503688550,2245,2245,2245,2245,0
|
|
20231130,191300,1503688550,2245,2245,2245,2245,0
|
|
20231130,191200,1503688550,2245,2245,2245,2245,0
|
|
20231130,191100,1503688550,2245,2245,2245,2245,0
|
|
20231130,191000,1503688550,2245,2245,2245,2245,0
|
|
20231130,190900,1503688550,2245,2245,2245,2245,0
|
|
20231130,190800,1503688550,2245,2245,2245,2245,0
|
|
20231130,190700,1503688550,2245,2245,2245,2245,0
|
|
20231130,190600,1503688550,2245,2245,2245,2245,0
|
|
20231130,190500,1503688550,2245,2245,2245,2245,0
|
|
20231130,190400,1503688550,2245,2245,2245,2245,0
|
|
20231130,190300,1503688550,2245,2245,2245,2245,0
|
|
20231130,190200,1503688550,2245,2245,2245,2245,0
|
|
20231130,190100,1503688550,2245,2245,2245,2245,0
|
|
20231130,190000,1503688550,2245,2245,2245,2245,0
|
|
20231130,185900,1503688550,2245,2245,2245,2245,0
|
|
20231130,185800,1503688550,2245,2245,2245,2245,0
|
|
20231130,185700,1503688550,2245,2245,2245,2245,36970
|
|
20231130,185600,1503688550,2245,2245,2245,2245,0
|
|
20231130,185500,1503688550,2245,2245,2245,2245,0
|
|
20231130,185400,1503688550,2245,2245,2245,2245,0
|
|
20231130,185300,1503688550,2245,2245,2245,2245,0
|
|
20231130,185200,1503688550,2245,2245,2245,2245,0
|
|
20231130,185100,1503688550,2245,2245,2245,2245,0
|
|
20231130,185000,1503688550,2245,2245,2245,2245,0
|
|
20231130,184900,1503688550,2245,2245,2245,2245,0
|
|
20231130,184800,1503688550,2245,2245,2245,2245,0
|
|
20231130,184700,1503688550,2245,2245,2245,2245,0
|
|
20231130,184600,1503688550,2245,2245,2245,2245,0
|
|
20231130,184500,1503688550,2245,2245,2245,2245,0
|
|
20231130,184400,1503688550,2245,2245,2245,2245,0
|
|
20231130,184300,1503688550,2245,2245,2245,2245,0
|
|
20231130,184200,1503688550,2245,2245,2245,2245,0
|
|
20231130,184100,1503688550,2245,2245,2245,2245,0
|
|
20231130,184000,1503688550,2245,2245,2245,2245,0
|
|
20231130,183900,1503688550,2245,2245,2245,2245,0
|
|
20231130,183800,1503688550,2245,2245,2245,2245,0
|
|
20231130,183700,1503688550,2245,2245,2245,2245,0
|
|
20231130,183600,1503688550,2245,2245,2245,2245,0
|
|
20231130,183500,1503688550,2245,2245,2245,2245,0
|
|
20231130,183400,1503688550,2245,2245,2245,2245,0
|
|
20231130,183300,1503688550,2245,2245,2245,2245,0
|
|
20231130,183200,1503688550,2245,2245,2245,2245,0
|
|
20231130,183100,1503688550,2245,2245,2245,2245,0
|
|
20231130,183000,1503688550,2245,2245,2245,2245,0
|
|
20231130,182900,1503688550,2245,2245,2245,2245,0
|
|
20231130,182800,1503688550,2245,2245,2245,2245,0
|
|
20231130,182700,1503688550,2245,2245,2245,2245,36970
|
|
20231130,182600,1503688550,2245,2245,2245,2245,0
|
|
20231130,182500,1503688550,2245,2245,2245,2245,0
|
|
20231130,182400,1503688550,2245,2245,2245,2245,0
|
|
20231130,182300,1503688550,2245,2245,2245,2245,0
|
|
20231130,182200,1503688550,2245,2245,2245,2245,0
|
|
20231130,182100,1503688550,2245,2245,2245,2245,0
|
|
20231130,182000,1503688550,2245,2245,2245,2245,0
|
|
20231130,181900,1503688550,2245,2245,2245,2245,0
|
|
20231130,181800,1503688550,2245,2245,2245,2245,0
|
|
20231130,181700,1503688550,2245,2245,2245,2245,0
|
|
20231130,181600,1503688550,2245,2245,2245,2245,0
|
|
20231130,181500,1503688550,2245,2245,2245,2245,0
|
|
20231130,181400,1503688550,2245,2245,2245,2245,0
|
|
20231130,181300,1503688550,2245,2245,2245,2245,0
|
|
20231130,181200,1503688550,2245,2245,2245,2245,0
|
|
20231130,181100,1503688550,2245,2245,2245,2245,0
|
|
20231130,181000,1503688550,2245,2245,2245,2245,0
|
|
20231130,180900,1503688550,2245,2245,2245,2245,0
|
|
20231130,180800,1503688550,2245,2245,2245,2245,0
|
|
20231130,180700,1503688550,2245,2245,2245,2245,0
|
|
20231130,180600,1503688550,2245,2245,2245,2245,0
|
|
20231130,180500,1503688550,2245,2245,2245,2245,0
|
|
20231130,180400,1503688550,2245,2245,2245,2245,0
|
|
20231130,180300,1503688550,2245,2245,2245,2245,0
|
|
20231130,180200,1503688550,2245,2245,2245,2245,0
|
|
20231130,180100,1503688550,2245,2245,2245,2245,0
|
|
20231130,180000,1503688550,2245,2245,2245,2245,0
|
|
20231130,175900,1503688550,2245,2245,2245,2245,0
|
|
20231130,175800,1503688550,2245,2245,2245,2245,0
|
|
20231130,175700,1503688550,2245,2245,2245,2245,36970
|
|
20231130,175600,1503688550,2245,2245,2245,2245,0
|
|
20231130,175500,1503688550,2245,2245,2245,2245,0
|
|
20231130,175400,1503688550,2245,2245,2245,2245,0
|
|
20231130,175300,1503688550,2245,2245,2245,2245,0
|
|
20231130,175200,1503688550,2245,2245,2245,2245,0
|
|
20231130,175100,1503688550,2245,2245,2245,2245,0
|
|
20231130,175000,1503688550,2245,2245,2245,2245,0
|
|
20231130,174900,1503688550,2245,2245,2245,2245,0
|
|
20231130,174800,1503688550,2245,2245,2245,2245,0
|
|
20231130,174700,1503688550,2245,2245,2245,2245,0
|
|
20231130,174600,1503688550,2245,2245,2245,2245,0
|
|
20231130,174500,1503688550,2245,2245,2245,2245,0
|
|
20231130,174400,1503688550,2245,2245,2245,2245,0
|
|
20231130,174300,1503688550,2245,2245,2245,2245,0
|
|
20231130,174200,1503688550,2245,2245,2245,2245,0
|
|
20231130,174100,1503688550,2245,2245,2245,2245,0
|
|
20231130,174000,1503688550,2245,2245,2245,2245,0
|
|
20231130,173900,1503688550,2245,2245,2245,2245,0
|
|
20231130,173800,1503688550,2245,2245,2245,2245,0
|
|
20231130,173700,1503688550,2245,2245,2245,2245,0
|
|
20231130,173600,1503688550,2245,2245,2245,2245,0
|
|
20231130,173500,1503688550,2245,2245,2245,2245,0
|
|
20231130,173400,1503688550,2245,2245,2245,2245,0
|
|
20231130,173300,1503688550,2245,2245,2245,2245,0
|
|
20231130,173200,1503688550,2245,2245,2245,2245,0
|
|
20231130,173100,1503688550,2245,2245,2245,2245,0
|
|
20231130,173000,1503688550,2245,2245,2245,2245,0
|
|
20231130,172900,1503688550,2245,2245,2245,2245,0
|
|
20231130,172800,1503688550,2245,2245,2245,2245,0
|
|
20231130,172700,1503688550,2245,2245,2245,2245,36970
|
|
20231130,172600,1503688550,2245,2245,2245,2245,0
|
|
20231130,172500,1503688550,2245,2245,2245,2245,0
|
|
20231130,172400,1503688550,2245,2245,2245,2245,0
|
|
20231130,172300,1503688550,2245,2245,2245,2245,0
|
|
20231130,172200,1503688550,2245,2245,2245,2245,0
|
|
20231130,172100,1503688550,2245,2245,2245,2245,0
|
|
20231130,172000,1503688550,2245,2245,2245,2245,0
|
|
20231130,171900,1503688550,2245,2245,2245,2245,0
|
|
20231130,171800,1503688550,2245,2245,2245,2245,0
|
|
20231130,171700,1503688550,2245,2245,2245,2245,0
|
|
20231130,171600,1503688550,2245,2245,2245,2245,0
|
|
20231130,171500,1503688550,2245,2245,2245,2245,0
|
|
20231130,171400,1503688550,2245,2245,2245,2245,0
|
|
20231130,171300,1503688550,2245,2245,2245,2245,0
|
|
20231130,171200,1503688550,2245,2245,2245,2245,0
|
|
20231130,171100,1503688550,2245,2245,2245,2245,0
|
|
20231130,171000,1503688550,2245,2245,2245,2245,0
|
|
20231130,170900,1503688550,2245,2245,2245,2245,0
|
|
20231130,170800,1503688550,2245,2245,2245,2245,0
|
|
20231130,170700,1503688550,2245,2245,2245,2245,0
|
|
20231130,170600,1503688550,2245,2245,2245,2245,0
|
|
20231130,170500,1503688550,2245,2245,2245,2245,0
|
|
20231130,170400,1503688550,2245,2245,2245,2245,0
|
|
20231130,170300,1503688550,2245,2245,2245,2245,0
|
|
20231130,170200,1503688550,2245,2245,2245,2245,0
|
|
20231130,170100,1503688550,2245,2245,2245,2245,0
|
|
20231130,170000,1503688550,2245,2245,2245,2245,0
|
|
20231130,165900,1503688550,2245,2245,2245,2245,0
|
|
20231130,165800,1503688550,2245,2245,2245,2245,0
|
|
20231130,165700,1503688550,2245,2245,2245,2245,36970
|
|
20231130,165600,1503688550,2245,2245,2245,2245,0
|
|
20231130,165500,1503688550,2245,2245,2245,2245,0
|
|
20231130,165400,1503688550,2245,2245,2245,2245,0
|
|
20231130,165300,1503688550,2245,2245,2245,2245,0
|
|
20231130,165200,1503688550,2245,2245,2245,2245,0
|
|
20231130,165100,1503688550,2245,2245,2245,2245,0
|
|
20231130,165000,1503688550,2245,2245,2245,2245,0
|
|
20231130,164900,1503688550,2245,2245,2245,2245,0
|
|
20231130,164800,1503688550,2245,2245,2245,2245,0
|
|
20231130,164700,1503688550,2245,2245,2245,2245,0
|
|
20231130,164600,1503688550,2245,2245,2245,2245,0
|
|
20231130,164500,1503688550,2245,2245,2245,2245,0
|
|
20231130,164400,1503688550,2245,2245,2245,2245,0
|
|
20231130,164300,1503688550,2245,2245,2245,2245,0
|
|
20231130,164200,1503688550,2245,2245,2245,2245,0
|
|
20231130,164100,1503688550,2245,2245,2245,2245,0
|
|
20231130,164000,1503688550,2245,2245,2245,2245,0
|
|
20231130,163900,1503688550,2245,2245,2245,2245,0
|
|
20231130,163800,1503688550,2245,2245,2245,2245,0
|
|
20231130,163700,1503688550,2245,2245,2245,2245,0
|
|
20231130,163600,1503688550,2245,2245,2245,2245,0
|
|
20231130,163500,1503688550,2245,2245,2245,2245,0
|
|
20231130,163400,1503688550,2245,2245,2245,2245,0
|
|
20231130,163300,1503688550,2245,2245,2245,2245,0
|
|
20231130,163200,1503688550,2245,2245,2245,2245,0
|
|
20231130,163100,1503688550,2245,2245,2245,2245,0
|
|
20231130,163000,1503688550,2245,2245,2245,2245,0
|
|
20231130,162900,1503688550,2245,2245,2245,2245,0
|
|
20231130,162800,1503688550,2245,2245,2245,2245,0
|
|
20231130,162700,1503688550,2245,2245,2245,2245,36970
|
|
20231130,162600,1503688550,2245,2245,2245,2245,0
|
|
20231130,162500,1503688550,2245,2245,2245,2245,0
|
|
20231130,162400,1503688550,2245,2245,2245,2245,0
|
|
20231130,162300,1503688550,2245,2245,2245,2245,0
|
|
20231130,162200,1503688550,2245,2245,2245,2245,0
|
|
20231130,162100,1503688550,2245,2245,2245,2245,0
|
|
20231130,162000,1503688550,2245,2245,2245,2245,0
|
|
20231130,161900,1503688550,2245,2245,2245,2245,0
|
|
20231130,161800,1503688550,2245,2245,2245,2245,0
|
|
20231130,161700,1503688550,2245,2245,2245,2245,0
|
|
20231130,161600,1503688550,2245,2245,2245,2245,0
|
|
20231130,161500,1503688550,2245,2245,2245,2245,0
|
|
20231130,161400,1503688550,2245,2245,2245,2245,0
|
|
20231130,161300,1503688550,2245,2245,2245,2245,0
|
|
20231130,161200,1503688550,2245,2245,2245,2245,0
|
|
20231130,161100,1503688550,2245,2245,2245,2245,0
|
|
20231130,161000,1503688550,2245,2245,2245,2245,0
|
|
20231130,160900,1503688550,2245,2245,2245,2245,0
|
|
20231130,160800,1503688550,2245,2245,2245,2245,0
|
|
20231130,160700,1503688550,2245,2245,2245,2245,0
|
|
20231130,160600,1503688550,2245,2245,2245,2245,0
|
|
20231130,160500,1503688550,2245,2245,2245,2245,0
|
|
20231130,160400,1503688550,2245,2245,2245,2245,0
|
|
20231130,160300,1503688550,2245,2245,2245,2245,0
|
|
20231130,160200,1503688550,2245,2245,2245,2245,0
|
|
20231130,160100,1503688550,2245,2245,2245,2245,0
|
|
20231130,160000,1503688550,2245,2245,2245,2245,0
|
|
20231130,155900,1503688550,2245,2245,2245,2245,0
|
|
20231130,155800,1503688550,2245,2245,2245,2245,0
|
|
20231130,155700,1503688550,2245,2245,2245,2245,36970
|
|
20231130,155600,1503688550,2245,2245,2245,2245,0
|
|
20231130,155500,1503688550,2245,2245,2245,2245,0
|
|
20231130,155400,1503688550,2245,2245,2245,2245,0
|
|
20231130,155300,1503688550,2245,2245,2245,2245,0
|
|
20231130,155200,1503688550,2245,2245,2245,2245,0
|
|
20231130,155100,1503688550,2245,2245,2245,2245,0
|
|
20231130,155000,1503688550,2245,2245,2245,2245,0
|
|
20231130,154900,1503688550,2245,2245,2245,2245,0
|
|
20231130,154800,1503688550,2245,2245,2245,2245,0
|
|
20231130,154700,1503688550,2245,2245,2245,2245,0
|
|
20231130,154600,1503688550,2245,2245,2245,2245,0
|
|
20231130,154500,1503688550,2245,2245,2245,2245,0
|
|
20231130,154400,1503688550,2245,2245,2245,2245,0
|
|
20231130,154300,1503688550,2245,2245,2245,2245,0
|
|
20231130,154200,1503688550,2245,2245,2245,2245,0
|
|
20231130,154100,1503688550,2245,2245,2245,2245,0
|
|
20231130,154000,1503688550,2245,2245,2245,2245,0
|
|
20231130,153900,1503688550,2245,2245,2245,2245,0
|
|
20231130,153800,1503688550,2245,2245,2245,2245,0
|
|
20231130,153700,1503688550,2245,2245,2245,2245,0
|
|
20231130,153600,1503688550,2245,2245,2245,2245,0
|
|
20231130,153500,1503688550,2245,2245,2245,2245,0
|
|
20231130,153400,1503688550,2245,2245,2245,2245,0
|
|
20231130,153300,1503688550,2245,2245,2245,2245,0
|
|
20231130,153200,1503688550,2245,2245,2245,2245,0
|
|
20231130,153100,1503688550,2245,2245,2245,2245,0
|
|
20231130,153000,1503688550,2245,2245,2245,2245,36970
|
|
20231130,152900,1420690900,2235,2235,2235,2235,0
|
|
20231130,152800,1420690900,2235,2235,2235,2235,0
|
|
20231130,152700,1420690900,2235,2235,2235,2235,0
|
|
20231130,152600,1420690900,2235,2235,2235,2235,0
|
|
20231130,152500,1420690900,2235,2235,2235,2235,0
|
|
20231130,152400,1420690900,2235,2235,2235,2235,0
|
|
20231130,152300,1420690900,2235,2235,2235,2235,0
|
|
20231130,152200,1420690900,2235,2235,2235,2235,0
|
|
20231130,152100,1420690900,2235,2235,2235,2235,0
|
|
20231130,152000,1420690900,2235,2235,2235,2235,0
|
|
20231130,151900,1420690900,2235,2230,2235,2230,471
|
|
20231130,151800,1419640135,2230,2235,2235,2230,442
|
|
20231130,151700,1418653435,2235,2235,2235,2230,2296
|
|
20231130,151600,1413529785,2240,2240,2245,2240,2153
|
|
20231130,151500,1408705280,2240,2240,2240,2240,2126
|
|
20231130,151400,1403943040,2240,2240,2245,2240,194
|
|
20231130,151300,1403508325,2240,2245,2250,2240,5175
|
|
20231130,151200,1391890485,2245,2245,2250,2245,1700
|
|
20231130,151100,1388068985,2245,2245,2245,2245,4499
|
|
20231130,151000,1377968730,2245,2245,2250,2245,1480
|
|
20231130,150900,1374644025,2245,2245,2250,2245,2243
|
|
20231130,150800,1369605460,2245,2245,2250,2245,512
|
|
20231130,150700,1368456015,2250,2245,2250,2245,862
|
|
20231130,150600,1366516795,2245,2245,2250,2245,1035
|
|
20231130,150500,1364190190,2245,2250,2250,2245,316
|
|
20231130,150400,1363479970,2250,2250,2250,2245,386
|
|
20231130,150300,1362612030,2250,2250,2250,2250,1
|
|
20231130,150200,1362609780,2245,2250,2250,2245,1952
|
|
20231130,150100,1358224510,2245,2245,2250,2245,111
|
|
20231130,150000,1357975310,2245,2250,2250,2245,616
|
|
20231130,145900,1356589360,2245,2240,2245,2240,1598
|
|
20231130,145800,1353002930,2245,2245,2245,2240,969
|
|
20231130,145700,1350827755,2245,2240,2245,2240,1393
|
|
20231130,145600,1347701535,2245,2240,2245,2240,1910
|
|
20231130,145500,1343417820,2245,2240,2245,2240,1089
|
|
20231130,145400,1340973630,2240,2240,2245,2240,2078
|
|
20231130,145300,1336314795,2240,2245,2245,2240,1107
|
|
20231130,145200,1333829815,2245,2245,2245,2240,964
|
|
20231130,145100,1331666340,2240,2240,2245,2240,963
|
|
20231130,145000,1329505005,2230,2245,2245,2230,16287
|
|
20231130,144900,1292943460,2245,2245,2245,2245,907
|
|
20231130,144800,1290907245,2250,2245,2250,2245,620
|
|
20231130,144700,1289512845,2245,2240,2250,2240,1084
|
|
20231130,144600,1287077860,2245,2245,2245,2240,1175
|
|
20231130,144500,1284440585,2240,2245,2245,2240,965
|
|
20231130,144400,1282274865,2240,2245,2245,2240,969
|
|
20231130,144300,1280100180,2240,2245,2245,2240,1095
|
|
20231130,144200,1277643255,2240,2245,2245,2240,1114
|
|
20231130,144100,1275142925,2240,2230,2240,2230,68
|
|
20231130,144000,1274991065,2235,2240,2245,2235,1559
|
|
20231130,143900,1271497850,2240,2240,2245,2240,1221
|
|
20231130,143800,1268758695,2245,2240,2245,2240,1115
|
|
20231130,143700,1266256980,2240,2240,2240,2235,1945
|
|
20231130,143600,1261905130,2240,2240,2240,2235,958
|
|
20231130,143500,1259759680,2240,2240,2240,2240,911
|
|
20231130,143400,1257719040,2240,2240,2245,2240,2869
|
|
20231130,143300,1251288365,2240,2240,2245,2240,8637
|
|
20231130,143200,1231936875,2240,2240,2240,2240,489
|
|
20231130,143100,1230841515,2235,2230,2235,2230,817
|
|
20231130,143000,1229015990,2230,2230,2235,2230,962
|
|
20231130,142900,1226866515,2235,2240,2240,2235,16324
|
|
20231130,142800,1190382330,2240,2240,2245,2235,1683
|
|
20231130,142700,1186611980,2235,2240,2240,2235,869
|
|
20231130,142600,1184665655,2235,2235,2240,2235,975
|
|
20231130,142500,1182486505,2235,2230,2240,2230,1906
|
|
20231130,142400,1178226165,2230,2230,2235,2230,499
|
|
20231130,142300,1177111860,2230,2235,2240,2230,742
|
|
20231130,142200,1175453460,2230,2230,2230,2230,216
|
|
20231130,142100,1174971780,2230,2235,2235,2230,183
|
|
20231130,142000,1174563010,2230,2230,2230,2230,119
|
|
20231130,141900,1174297640,2235,2230,2235,2230,947
|
|
20231130,141800,1172181695,2230,2230,2235,2230,4150
|
|
20231130,141700,1162911230,2230,2225,2230,2225,1666
|
|
20231130,141600,1159196890,2225,2225,2225,2225,603
|
|
20231130,141500,1157855215,2225,2215,2225,2215,3179
|
|
20231130,141400,1150798295,2215,2215,2220,2215,560
|
|
20231130,141300,1149555395,2215,2215,2215,2215,119
|
|
20231130,141200,1149291810,2215,2215,2220,2215,206
|
|
20231130,141100,1148835195,2215,2215,2220,2215,129
|
|
20231130,141000,1148549415,2220,2215,2230,2215,9018
|
|
20231130,140900,1128493230,2220,2220,2220,2220,1293
|
|
20231130,140800,1125622770,2215,2215,2215,2215,215
|
|
20231130,140700,1125146545,2215,2215,2215,2215,46
|
|
20231130,140600,1125044655,2215,2215,2215,2215,120
|
|
20231130,140500,1124778855,2215,2215,2215,2215,140
|
|
20231130,140400,1124468755,2215,2210,2225,2210,5414
|
|
20231130,140300,1112435060,2210,2215,2215,2210,491
|
|
20231130,140200,1111348195,2215,2215,2215,2210,148
|
|
20231130,140100,1111020975,2215,2215,2215,2215,2436
|
|
20231130,140000,1105625235,2215,2220,2220,2215,12445
|
|
20231130,135900,1077997570,2220,2220,2220,2220,222
|
|
20231130,135800,1077504730,2220,2220,2225,2215,1616
|
|
20231130,135700,1073917155,2215,2220,2220,2215,546
|
|
20231130,135600,1072705630,2225,2215,2225,2210,551
|
|
20231130,135500,1071485570,2215,2210,2225,2210,974
|
|
20231130,135400,1069328745,2215,2220,2220,2215,646
|
|
20231130,135300,1067897270,2220,2225,2225,2220,165
|
|
20231130,135200,1067530750,2220,2215,2220,2215,5077
|
|
20231130,135100,1056260405,2215,2215,2215,2215,141
|
|
20231130,135000,1055948090,2215,2220,2220,2215,270
|
|
20231130,134900,1055349290,2215,2215,2215,2215,327
|
|
20231130,134800,1054624985,2220,2220,2220,2215,5963
|
|
20231130,134700,1041416930,2215,2215,2215,2215,140
|
|
20231130,134600,1041106830,2215,2220,2220,2215,352
|
|
20231130,134500,1040327145,2215,2220,2220,2215,2176
|
|
20231130,134400,1035496665,2220,2220,2220,2220,11441
|
|
20231130,134300,1010097645,2220,2220,2220,2220,75
|
|
20231130,134200,1009931145,2220,2220,2220,2220,241
|
|
20231130,134100,1009396125,2220,2220,2220,2220,121
|
|
20231130,134000,1009127505,2225,2220,2225,2220,154
|
|
20231130,133900,1008785560,2225,2220,2225,2220,309
|
|
20231130,133800,1008098630,2225,2225,2225,2225,170
|
|
20231130,133700,1007720380,2220,2225,2225,2220,355
|
|
20231130,133600,1006931575,2220,2225,2225,2220,57
|
|
20231130,133500,1006804980,2220,2220,2225,2220,255
|
|
20231130,133400,1006238730,2220,2220,2225,2220,546
|
|
20231130,133300,1005026310,2220,2220,2225,2220,274
|
|
20231130,133200,1004417730,2225,2220,2225,2220,560
|
|
20231130,133100,1003174330,2225,2220,2225,2220,2082
|
|
20231130,133000,998552115,2220,2220,2220,2220,292
|
|
20231130,132900,997903875,2220,2220,2220,2220,47
|
|
20231130,132800,997799535,2225,2220,2225,2220,1689
|
|
20231130,132700,994049905,2220,2220,2220,2220,47
|
|
20231130,132600,993945565,2220,2215,2220,2215,2569
|
|
20231130,132500,988243450,2215,2215,2215,2215,47
|
|
20231130,132400,988139345,2215,2215,2220,2215,240
|
|
20231130,132300,987607145,2215,2215,2220,2215,178
|
|
20231130,132200,987212820,2215,2220,2220,2215,190
|
|
20231130,132100,986791255,2215,2215,2215,2215,223
|
|
20231130,132000,986297310,2215,2220,2220,2215,51
|
|
20231130,131900,986184325,2215,2215,2220,2215,653
|
|
20231130,131800,984737430,2215,2215,2215,2215,51
|
|
20231130,131700,984624465,2215,2220,2220,2215,766
|
|
20231130,131600,982926000,2220,2215,2220,2215,969
|
|
20231130,131500,980776870,2215,2220,2220,2215,74
|
|
20231130,131400,980612955,2215,2220,2220,2215,1945
|
|
20231130,131300,976295760,2220,2220,2220,2220,5607
|
|
20231130,131200,963848220,2220,2220,2225,2220,258
|
|
20231130,131100,963275445,2225,2225,2225,2220,48
|
|
20231130,131000,963168875,2220,2225,2225,2220,121
|
|
20231130,130900,962900250,2220,2220,2225,2215,145
|
|
20231130,130800,962578580,2220,2220,2220,2220,4749
|
|
20231130,130700,952035800,2220,2225,2225,2220,104
|
|
20231130,130600,951804870,2225,2220,2225,2220,131
|
|
20231130,130500,951514000,2220,2225,2225,2220,151
|
|
20231130,130400,951178775,2220,2220,2220,2220,1129
|
|
20231130,130300,948672395,2225,2220,2225,2220,138
|
|
20231130,130200,948365950,2220,2220,2220,2220,1187
|
|
20231130,130100,945730810,2215,2215,2215,2215,143
|
|
20231130,130000,945414065,2215,2220,2220,2215,2708
|
|
20231130,125900,939403320,2220,2225,2225,2220,5623
|
|
20231130,125800,926917745,2220,2220,2220,2220,641
|
|
20231130,125700,925494725,2220,2225,2225,2220,120
|
|
20231130,125600,925228320,2225,2220,2225,2220,49
|
|
20231130,125500,925119535,2220,2225,2225,2220,220
|
|
20231130,125400,924631105,2220,2220,2220,2220,120
|
|
20231130,125300,924364705,2220,2220,2220,2220,140
|
|
20231130,125200,924053905,2225,2220,2225,2220,573
|
|
20231130,125100,922779345,2220,2220,2220,2220,1142
|
|
20231130,125000,920244105,2220,2215,2220,2215,5163
|
|
20231130,124900,908782900,2215,2215,2215,2215,47
|
|
20231130,124800,908678795,2215,2215,2220,2215,266
|
|
20231130,124700,908089350,2215,2215,2215,2215,46
|
|
20231130,124600,907987460,2215,2215,2215,2215,214
|
|
20231130,124500,907513450,2215,2215,2215,2215,406
|
|
20231130,124400,906614160,2215,2215,2215,2215,95
|
|
20231130,124300,906403735,2215,2215,2215,2215,121
|
|
20231130,124200,906135720,2215,2215,2215,2215,46
|
|
20231130,124100,906033830,2215,2215,2215,2215,214
|
|
20231130,124000,905559820,2220,2215,2220,2215,1849
|
|
20231130,123900,901460270,2215,2215,2215,2215,437
|
|
20231130,123800,900492315,2220,2220,2220,2215,528
|
|
20231130,123700,899322745,2215,2215,2215,2215,818
|
|
20231130,123600,897510875,2215,2210,2215,2210,1158
|
|
20231130,123500,894946270,2210,2215,2215,2210,49
|
|
20231130,123400,894837975,2210,2210,2215,2210,614
|
|
20231130,123300,893479035,2210,2215,2215,2210,2833
|
|
20231130,123200,887204180,2210,2210,2210,2210,214
|
|
20231130,123100,886731240,2210,2215,2215,2210,354
|
|
20231130,123000,885948890,2210,2210,2210,2210,984
|
|
20231130,122900,883774250,2205,2205,2205,2205,200
|
|
20231130,122800,883333250,2205,2210,2210,2205,179
|
|
20231130,122700,882938260,2210,2205,2210,2205,7590
|
|
20231130,122600,866165065,2205,2210,2210,2205,130
|
|
20231130,122500,865878365,2210,2210,2210,2205,224
|
|
20231130,122400,865384400,2210,2205,2210,2205,116
|
|
20231130,122300,865128270,2205,2205,2205,2205,214
|
|
20231130,122200,864656400,2210,2205,2210,2205,1515
|
|
20231130,122100,861308480,2205,2210,2210,2205,110
|
|
20231130,122000,861065745,2205,2215,2215,2205,5630
|
|
20231130,121900,848623675,2210,2210,2210,2210,5120
|
|
20231130,121800,837308475,2210,2210,2210,2210,1041
|
|
20231130,121700,835007865,2210,2215,2215,2210,121
|
|
20231130,121600,834740450,2215,2210,2215,2210,249
|
|
20231130,121500,834189980,2210,2210,2210,2210,329
|
|
20231130,121400,833462890,2210,2210,2210,2210,120
|
|
20231130,121300,833197690,2210,2210,2210,2210,1180
|
|
20231130,121200,830589890,2215,2210,2215,2210,245
|
|
20231130,121100,830048415,2210,2210,2215,2210,141
|
|
20231130,121000,829736800,2210,2215,2215,2210,180
|
|
20231130,120900,829338700,2210,2210,2210,2210,386
|
|
20231130,120800,828485640,2210,2215,2215,2210,1290
|
|
20231130,120700,825633005,2215,2215,2215,2215,120
|
|
20231130,120600,825367205,2210,2220,2220,2210,3491
|
|
20231130,120500,817622610,2210,2205,2215,2205,1765
|
|
20231130,120400,813720335,2205,2215,2215,2205,35919
|
|
20231130,120300,734439860,2215,2215,2215,2215,120
|
|
20231130,120200,734174060,2215,2215,2215,2215,141
|
|
20231130,120100,733861745,2215,2220,2220,2215,121
|
|
20231130,120000,733593720,2215,2215,2215,2215,47
|
|
20231130,115900,733489615,2215,2215,2220,2215,358
|
|
20231130,115800,732695920,2220,2220,2220,2220,1
|
|
20231130,115700,732693700,2215,2220,2220,2215,322
|
|
20231130,115600,731979935,2215,2220,2220,2215,9846
|
|
20231130,115500,710122050,2225,2225,2225,2220,203
|
|
20231130,115400,709671075,2225,2220,2225,2220,237
|
|
20231130,115300,709144925,2220,2225,2225,2220,53
|
|
20231130,115200,709027255,2220,2220,2220,2220,214
|
|
20231130,115100,708552175,2225,2220,2225,2220,99
|
|
20231130,115000,708332155,2220,2220,2225,2220,274
|
|
20231130,114900,707723370,2220,2220,2220,2220,352
|
|
20231130,114800,706941930,2220,2220,2225,2220,314
|
|
20231130,114700,706244350,2225,2220,2225,2220,2699
|
|
20231130,114600,700239955,2220,2220,2225,2220,323
|
|
20231130,114500,699521620,2220,2220,2220,2220,301
|
|
20231130,114400,698853400,2225,2220,2225,2220,54
|
|
20231130,114300,698733485,2225,2220,2225,2220,1868
|
|
20231130,114200,694584020,2220,2220,2220,2220,46
|
|
20231130,114100,694481900,2220,2220,2225,2220,215
|
|
20231130,114000,694004595,2220,2220,2220,2220,46
|
|
20231130,113900,693902475,2220,2225,2225,2220,346
|
|
20231130,113800,693133230,2220,2220,2220,2220,231
|
|
20231130,113700,692620410,2225,2220,2225,2220,185
|
|
20231130,113600,692209660,2220,2220,2225,2220,293
|
|
20231130,113500,691559150,2225,2225,2225,2225,10
|
|
20231130,113400,691536900,2220,2225,2225,2220,296
|
|
20231130,113300,690879775,2220,2225,2225,2220,69
|
|
20231130,113200,690726485,2225,2225,2225,2220,813
|
|
20231130,113100,688918155,2225,2225,2225,2220,143
|
|
20231130,113000,688600685,2220,2220,2225,2220,140
|
|
20231130,112900,688289880,2220,2220,2220,2220,250
|
|
20231130,112800,687734880,2220,2220,2220,2220,46
|
|
20231130,112700,687632760,2220,2220,2220,2220,167
|
|
20231130,112600,687262020,2220,2220,2220,2220,47
|
|
20231130,112500,687157680,2220,2225,2225,2220,452
|
|
20231130,112400,686152580,2225,2225,2230,2220,1454
|
|
20231130,112300,682916340,2225,2225,2225,2220,1172
|
|
20231130,112200,680309240,2225,2220,2225,2220,1164
|
|
20231130,112100,677725135,2220,2220,2225,2220,915
|
|
20231130,112000,675689865,2220,2220,2225,2220,382
|
|
20231130,111900,674840825,2220,2225,2225,2220,464
|
|
20231130,111800,673809245,2220,2225,2225,2220,122
|
|
20231130,111700,673538395,2220,2225,2225,2220,154
|
|
20231130,111600,673196510,2220,2225,2225,2220,339
|
|
20231130,111500,672443605,2225,2225,2225,2220,1524
|
|
20231130,111400,669053410,2220,2220,2220,2220,119
|
|
20231130,111300,668789230,2225,2220,2225,2220,142
|
|
20231130,111200,668473985,2220,2225,2225,2220,123
|
|
20231130,111100,668200675,2220,2220,2225,2220,166
|
|
20231130,111000,667832055,2220,2225,2225,2220,1418
|
|
20231130,110900,664678100,2225,2225,2225,2225,0
|
|
20231130,110800,664678100,2225,2225,2225,2225,161
|
|
20231130,110700,664319875,2225,2225,2225,2225,147
|
|
20231130,110600,663992800,2225,2225,2225,2225,304
|
|
20231130,110500,663316400,2225,2225,2225,2225,80
|
|
20231130,110400,663138400,2225,2225,2225,2225,94
|
|
20231130,110300,662929250,2225,2225,2225,2225,59
|
|
20231130,110200,662797975,2225,2225,2225,2225,3000
|
|
20231130,110100,656122975,2225,2225,2225,2225,0
|
|
20231130,110000,656122975,2225,2225,2225,2225,50
|
|
20231130,105900,656011725,2225,2225,2225,2225,2687
|
|
20231130,105800,650033150,2225,2225,2225,2225,115
|
|
20231130,105700,649777275,2220,2220,2220,2220,874
|
|
20231130,105600,647836995,2220,2220,2220,2220,106
|
|
20231130,105500,647601675,2220,2220,2220,2220,3267
|
|
20231130,105400,640348935,2220,2215,2220,2215,17
|
|
20231130,105300,640311205,2215,2215,2215,2215,56
|
|
20231130,105200,640187165,2215,2220,2220,2215,1400
|
|
20231130,105100,637086155,2215,2215,2215,2215,1000
|
|
20231130,105000,634871155,2215,2215,2215,2215,10
|
|
20231130,104900,634849005,2215,2215,2215,2215,19
|
|
20231130,104800,634806920,2215,2215,2215,2215,0
|
|
20231130,104700,634806920,2215,2220,2220,2215,2010
|
|
20231130,104600,630352220,2220,2220,2220,2220,60
|
|
20231130,104500,630219020,2215,2215,2215,2215,154
|
|
20231130,104400,629877910,2215,2215,2220,2215,511
|
|
20231130,104300,628745045,2215,2215,2220,2215,197
|
|
20231130,104200,628308635,2215,2215,2215,2215,596
|
|
20231130,104100,626988495,2215,2215,2220,2215,144
|
|
20231130,104000,626669435,2215,2215,2220,2215,68
|
|
20231130,103900,626518785,2220,2215,2220,2215,56
|
|
20231130,103800,626394705,2215,2220,2220,2215,796
|
|
20231130,103700,624627715,2220,2220,2225,2220,419
|
|
20231130,103600,623697525,2225,2220,2225,2220,727
|
|
20231130,103500,622083570,2220,2225,2225,2220,104
|
|
20231130,103400,621852665,2225,2220,2225,2220,3210
|
|
20231130,103300,614726365,2225,2225,2225,2225,4
|
|
20231130,103200,614717465,2225,2225,2225,2215,122
|
|
20231130,103100,614446025,2225,2220,2225,2215,1147
|
|
20231130,103000,611901775,2225,2220,2225,2215,1001
|
|
20231130,102900,609681760,2220,2220,2220,2220,1098
|
|
20231130,102800,607244200,2225,2220,2225,2220,748
|
|
20231130,102700,605579950,2220,2220,2220,2220,700
|
|
20231130,102600,604025950,2220,2220,2225,2220,1223
|
|
20231130,102500,601308075,2220,2220,2225,2220,2482
|
|
20231130,102400,595797320,2220,2220,2220,2220,136
|
|
20231130,102300,595495400,2220,2220,2220,2220,215
|
|
20231130,102200,595018100,2220,2220,2220,2215,154
|
|
20231130,102100,594676225,2220,2220,2220,2220,216
|
|
20231130,102000,594196705,2220,2220,2220,2220,797
|
|
20231130,101900,592427365,2220,2215,2220,2215,5117
|
|
20231130,101800,581068125,2215,2215,2215,2215,4669
|
|
20231130,101700,570726290,2215,2215,2215,2215,462
|
|
20231130,101600,569702960,2210,2210,2210,2210,3363
|
|
20231130,101500,562270730,2210,2210,2210,2210,0
|
|
20231130,101400,562270730,2210,2210,2210,2210,0
|
|
20231130,101300,562270730,2210,2210,2210,2210,93
|
|
20231130,101200,562065200,2210,2205,2210,2205,2792
|
|
20231130,101100,555908330,2200,2200,2200,2200,432
|
|
20231130,101000,554957930,2205,2205,2205,2200,1267
|
|
20231130,100900,552166155,2205,2205,2205,2205,4
|
|
20231130,100800,552157335,2210,2205,2210,2205,5215
|
|
20231130,100700,540657655,2205,2200,2205,2200,15
|
|
20231130,100600,540624645,2200,2200,2200,2200,1256
|
|
20231130,100500,537861445,2200,2195,2200,2190,7366
|
|
20231130,100400,521687760,2195,2195,2195,2190,2339
|
|
20231130,100300,516560825,2195,2195,2195,2195,472
|
|
20231130,100200,515524785,2195,2195,2195,2190,163
|
|
20231130,100100,515167285,2190,2190,2190,2185,13870
|
|
20231130,100000,484792275,2190,2190,2190,2190,16
|
|
20231130,095900,484757235,2190,2185,2190,2185,4515
|
|
20231130,095800,474872185,2185,2190,2195,2185,10364
|
|
20231130,095700,452195390,2190,2190,2190,2190,384
|
|
20231130,095600,451354430,2190,2190,2195,2190,206
|
|
20231130,095500,450902840,2190,2195,2195,2190,283
|
|
20231130,095400,450282965,2190,2190,2195,2190,164
|
|
20231130,095300,449923765,2190,2190,2195,2190,344
|
|
20231130,095200,449169895,2190,2190,2195,2190,142
|
|
20231130,095100,448858660,2190,2190,2190,2190,141
|
|
20231130,095000,448549870,2190,2190,2195,2190,1125
|
|
20231130,094900,446083510,2195,2190,2195,2190,1796
|
|
20231130,094800,442142210,2190,2195,2195,2190,139
|
|
20231130,094700,441837415,2195,2195,2195,2190,1170
|
|
20231130,094600,439269550,2195,2200,2200,2195,4987
|
|
20231130,094500,428322315,2200,2195,2200,2195,2218
|
|
20231130,094400,423447415,2195,2190,2195,2190,211
|
|
20231130,094300,422985265,2190,2195,2195,2190,149
|
|
20231130,094200,422658855,2195,2190,2195,2190,583
|
|
20231130,094100,421382070,2190,2195,2195,2190,1873
|
|
20231130,094000,417271120,2195,2200,2200,2195,379
|
|
20231130,093900,416439105,2200,2200,2200,2200,1002
|
|
20231130,093800,414234705,2195,2195,2195,2195,3348
|
|
20231130,093700,406885845,2190,2195,2195,2190,109
|
|
20231130,093600,406647125,2195,2185,2195,2185,10984
|
|
20231130,093500,382587330,2185,2190,2190,2185,2647
|
|
20231130,093400,376791465,2190,2190,2190,2185,2945
|
|
20231130,093300,370342205,2190,2190,2190,2185,6055
|
|
20231130,093200,357111160,2190,2190,2190,2185,1791
|
|
20231130,093100,353197155,2190,2190,2190,2185,1692
|
|
20231130,093000,349492655,2190,2190,2190,2190,342
|
|
20231130,092900,348743675,2190,2190,2195,2190,1312
|
|
20231130,092800,345869895,2190,2185,2195,2185,1059
|
|
20231130,092700,343548715,2190,2185,2190,2185,4340
|
|
20231130,092600,334059430,2185,2180,2190,2180,743
|
|
20231130,092500,332438210,2180,2180,2180,2180,1287
|
|
20231130,092400,329632550,2180,2180,2190,2175,12284
|
|
20231130,092300,302840370,2180,2175,2180,2175,368
|
|
20231130,092200,302038405,2180,2170,2180,2170,1566
|
|
20231130,092100,298637875,2170,2170,2175,2165,11277
|
|
20231130,092000,274167010,2175,2185,2190,2175,31484
|
|
20231130,091900,205535965,2185,2185,2190,2185,1941
|
|
20231130,091800,201294870,2185,2185,2185,2185,3211
|
|
20231130,091700,194278835,2185,2185,2190,2180,1075
|
|
20231130,091600,191930065,2185,2180,2190,2180,742
|
|
20231130,091500,190311525,2185,2190,2190,2185,3475
|
|
20231130,091400,182709975,2190,2190,2195,2190,6813
|
|
20231130,091300,167789480,2190,2195,2200,2190,4608
|
|
20231130,091200,157675065,2195,2195,2200,2195,2998
|
|
20231130,091100,151092455,2200,2200,2200,2195,23370
|
|
20231130,091000,99679350,2205,2205,2210,2200,16517
|
|
20231130,090900,63244930,2205,2210,2210,2205,1947
|
|
20231130,090800,58943825,2210,2210,2210,2210,3517
|
|
20231130,090700,51171255,2210,2215,2215,2210,209
|
|
20231130,090600,50709360,2205,2210,2215,2205,2433
|
|
20231130,090500,45333340,2210,2205,2210,2205,665
|
|
20231130,090400,43864765,2205,2210,2210,2205,3835
|
|
20231130,090300,35393460,2215,2215,2215,2210,1909
|
|
20231130,090200,31173910,2215,2205,2215,2205,3339
|
|
20231130,090100,23800905,2210,2210,2215,2210,2265
|
|
20231130,090000,18793255,2210,2215,2215,2210,8378
|