697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,203400,662963045,4140,4140,4140,4140,2104
|
|
20231129,203300,662963045,4140,4140,4140,4140,0
|
|
20231129,203200,662963045,4140,4140,4140,4140,0
|
|
20231129,203100,662963045,4140,4140,4140,4140,0
|
|
20231129,203000,662963045,4140,4140,4140,4140,0
|
|
20231129,202900,662963045,4140,4140,4140,4140,0
|
|
20231129,202800,662963045,4140,4140,4140,4140,0
|
|
20231129,202700,662963045,4140,4140,4140,4140,0
|
|
20231129,202600,662963045,4140,4140,4140,4140,0
|
|
20231129,202500,662963045,4140,4140,4140,4140,0
|
|
20231129,202400,662963045,4140,4140,4140,4140,0
|
|
20231129,202300,662963045,4140,4140,4140,4140,0
|
|
20231129,202200,662963045,4140,4140,4140,4140,0
|
|
20231129,202100,662963045,4140,4140,4140,4140,0
|
|
20231129,202000,662963045,4140,4140,4140,4140,0
|
|
20231129,201900,662963045,4140,4140,4140,4140,0
|
|
20231129,201800,662963045,4140,4140,4140,4140,0
|
|
20231129,201700,662963045,4140,4140,4140,4140,0
|
|
20231129,201600,662963045,4140,4140,4140,4140,0
|
|
20231129,201500,662963045,4140,4140,4140,4140,0
|
|
20231129,201400,662963045,4140,4140,4140,4140,0
|
|
20231129,201300,662963045,4140,4140,4140,4140,0
|
|
20231129,201200,662963045,4140,4140,4140,4140,0
|
|
20231129,201100,662963045,4140,4140,4140,4140,0
|
|
20231129,201000,662963045,4140,4140,4140,4140,0
|
|
20231129,200900,662963045,4140,4140,4140,4140,0
|
|
20231129,200800,662963045,4140,4140,4140,4140,0
|
|
20231129,200700,662963045,4140,4140,4140,4140,0
|
|
20231129,200600,662963045,4140,4140,4140,4140,0
|
|
20231129,200500,662963045,4140,4140,4140,4140,0
|
|
20231129,200400,662963045,4140,4140,4140,4140,2104
|
|
20231129,200300,662963045,4140,4140,4140,4140,0
|
|
20231129,200200,662963045,4140,4140,4140,4140,0
|
|
20231129,200100,662963045,4140,4140,4140,4140,0
|
|
20231129,200000,662963045,4140,4140,4140,4140,0
|
|
20231129,195900,662963045,4140,4140,4140,4140,0
|
|
20231129,195800,662963045,4140,4140,4140,4140,0
|
|
20231129,195700,662963045,4140,4140,4140,4140,0
|
|
20231129,195600,662963045,4140,4140,4140,4140,0
|
|
20231129,195500,662963045,4140,4140,4140,4140,0
|
|
20231129,195400,662963045,4140,4140,4140,4140,0
|
|
20231129,195300,662963045,4140,4140,4140,4140,0
|
|
20231129,195200,662963045,4140,4140,4140,4140,0
|
|
20231129,195100,662963045,4140,4140,4140,4140,0
|
|
20231129,195000,662963045,4140,4140,4140,4140,0
|
|
20231129,194900,662963045,4140,4140,4140,4140,0
|
|
20231129,194800,662963045,4140,4140,4140,4140,0
|
|
20231129,194700,662963045,4140,4140,4140,4140,0
|
|
20231129,194600,662963045,4140,4140,4140,4140,0
|
|
20231129,194500,662963045,4140,4140,4140,4140,0
|
|
20231129,194400,662963045,4140,4140,4140,4140,0
|
|
20231129,194300,662963045,4140,4140,4140,4140,0
|
|
20231129,194200,662963045,4140,4140,4140,4140,0
|
|
20231129,194100,662963045,4140,4140,4140,4140,0
|
|
20231129,194000,662963045,4140,4140,4140,4140,0
|
|
20231129,193900,662963045,4140,4140,4140,4140,0
|
|
20231129,193800,662963045,4140,4140,4140,4140,0
|
|
20231129,193700,662963045,4140,4140,4140,4140,0
|
|
20231129,193600,662963045,4140,4140,4140,4140,0
|
|
20231129,193500,662963045,4140,4140,4140,4140,0
|
|
20231129,193400,662963045,4140,4140,4140,4140,2104
|
|
20231129,193300,662963045,4140,4140,4140,4140,0
|
|
20231129,193200,662963045,4140,4140,4140,4140,0
|
|
20231129,193100,662963045,4140,4140,4140,4140,0
|
|
20231129,193000,662963045,4140,4140,4140,4140,0
|
|
20231129,192900,662963045,4140,4140,4140,4140,0
|
|
20231129,192800,662963045,4140,4140,4140,4140,0
|
|
20231129,192700,662963045,4140,4140,4140,4140,0
|
|
20231129,192600,662963045,4140,4140,4140,4140,0
|
|
20231129,192500,662963045,4140,4140,4140,4140,0
|
|
20231129,192400,662963045,4140,4140,4140,4140,0
|
|
20231129,192300,662963045,4140,4140,4140,4140,0
|
|
20231129,192200,662963045,4140,4140,4140,4140,0
|
|
20231129,192100,662963045,4140,4140,4140,4140,0
|
|
20231129,192000,662963045,4140,4140,4140,4140,0
|
|
20231129,191900,662963045,4140,4140,4140,4140,0
|
|
20231129,191800,662963045,4140,4140,4140,4140,0
|
|
20231129,191700,662963045,4140,4140,4140,4140,0
|
|
20231129,191600,662963045,4140,4140,4140,4140,0
|
|
20231129,191500,662963045,4140,4140,4140,4140,0
|
|
20231129,191400,662963045,4140,4140,4140,4140,0
|
|
20231129,191300,662963045,4140,4140,4140,4140,0
|
|
20231129,191200,662963045,4140,4140,4140,4140,0
|
|
20231129,191100,662963045,4140,4140,4140,4140,0
|
|
20231129,191000,662963045,4140,4140,4140,4140,0
|
|
20231129,190900,662963045,4140,4140,4140,4140,0
|
|
20231129,190800,662963045,4140,4140,4140,4140,0
|
|
20231129,190700,662963045,4140,4140,4140,4140,0
|
|
20231129,190600,662963045,4140,4140,4140,4140,0
|
|
20231129,190500,662963045,4140,4140,4140,4140,0
|
|
20231129,190400,662963045,4140,4140,4140,4140,2104
|
|
20231129,190300,662963045,4140,4140,4140,4140,0
|
|
20231129,190200,662963045,4140,4140,4140,4140,0
|
|
20231129,190100,662963045,4140,4140,4140,4140,0
|
|
20231129,190000,662963045,4140,4140,4140,4140,0
|
|
20231129,185900,662963045,4140,4140,4140,4140,0
|
|
20231129,185800,662963045,4140,4140,4140,4140,0
|
|
20231129,185700,662963045,4140,4140,4140,4140,0
|
|
20231129,185600,662963045,4140,4140,4140,4140,0
|
|
20231129,185500,662963045,4140,4140,4140,4140,0
|
|
20231129,185400,662963045,4140,4140,4140,4140,0
|
|
20231129,185300,662963045,4140,4140,4140,4140,0
|
|
20231129,185200,662963045,4140,4140,4140,4140,0
|
|
20231129,185100,662963045,4140,4140,4140,4140,0
|
|
20231129,185000,662963045,4140,4140,4140,4140,0
|
|
20231129,184900,662963045,4140,4140,4140,4140,0
|
|
20231129,184800,662963045,4140,4140,4140,4140,0
|
|
20231129,184700,662963045,4140,4140,4140,4140,0
|
|
20231129,184600,662963045,4140,4140,4140,4140,0
|
|
20231129,184500,662963045,4140,4140,4140,4140,0
|
|
20231129,184400,662963045,4140,4140,4140,4140,0
|
|
20231129,184300,662963045,4140,4140,4140,4140,0
|
|
20231129,184200,662963045,4140,4140,4140,4140,0
|
|
20231129,184100,662963045,4140,4140,4140,4140,0
|
|
20231129,184000,662963045,4140,4140,4140,4140,0
|
|
20231129,183900,662963045,4140,4140,4140,4140,0
|
|
20231129,183800,662963045,4140,4140,4140,4140,0
|
|
20231129,183700,662963045,4140,4140,4140,4140,0
|
|
20231129,183600,662963045,4140,4140,4140,4140,0
|
|
20231129,183500,662963045,4140,4140,4140,4140,0
|
|
20231129,183400,662963045,4140,4140,4140,4140,2104
|
|
20231129,183300,662963045,4140,4140,4140,4140,0
|
|
20231129,183200,662963045,4140,4140,4140,4140,0
|
|
20231129,183100,662963045,4140,4140,4140,4140,0
|
|
20231129,183000,662963045,4140,4140,4140,4140,0
|
|
20231129,182900,662963045,4140,4140,4140,4140,0
|
|
20231129,182800,662963045,4140,4140,4140,4140,0
|
|
20231129,182700,662963045,4140,4140,4140,4140,0
|
|
20231129,182600,662963045,4140,4140,4140,4140,0
|
|
20231129,182500,662963045,4140,4140,4140,4140,0
|
|
20231129,182400,662963045,4140,4140,4140,4140,0
|
|
20231129,182300,662963045,4140,4140,4140,4140,0
|
|
20231129,182200,662963045,4140,4140,4140,4140,0
|
|
20231129,182100,662963045,4140,4140,4140,4140,0
|
|
20231129,182000,662963045,4140,4140,4140,4140,0
|
|
20231129,181900,662963045,4140,4140,4140,4140,0
|
|
20231129,181800,662963045,4140,4140,4140,4140,0
|
|
20231129,181700,662963045,4140,4140,4140,4140,0
|
|
20231129,181600,662963045,4140,4140,4140,4140,0
|
|
20231129,181500,662963045,4140,4140,4140,4140,0
|
|
20231129,181400,662963045,4140,4140,4140,4140,0
|
|
20231129,181300,662963045,4140,4140,4140,4140,0
|
|
20231129,181200,662963045,4140,4140,4140,4140,0
|
|
20231129,181100,662963045,4140,4140,4140,4140,0
|
|
20231129,181000,662963045,4140,4140,4140,4140,0
|
|
20231129,180900,662963045,4140,4140,4140,4140,0
|
|
20231129,180800,662963045,4140,4140,4140,4140,0
|
|
20231129,180700,662963045,4140,4140,4140,4140,0
|
|
20231129,180600,662963045,4140,4140,4140,4140,0
|
|
20231129,180500,662963045,4140,4140,4140,4140,0
|
|
20231129,180400,662963045,4140,4140,4140,4140,2104
|
|
20231129,180300,662963045,4140,4140,4140,4140,0
|
|
20231129,180200,662963045,4140,4140,4140,4140,0
|
|
20231129,180100,662963045,4140,4140,4140,4140,0
|
|
20231129,180000,662963045,4140,4140,4140,4140,0
|
|
20231129,175900,662963045,4140,4140,4140,4140,0
|
|
20231129,175800,662963045,4140,4140,4140,4140,0
|
|
20231129,175700,662963045,4140,4140,4140,4140,0
|
|
20231129,175600,662963045,4140,4140,4140,4140,0
|
|
20231129,175500,662963045,4140,4140,4140,4140,0
|
|
20231129,175400,662963045,4140,4140,4140,4140,0
|
|
20231129,175300,662963045,4140,4140,4140,4140,0
|
|
20231129,175200,662963045,4140,4140,4140,4140,0
|
|
20231129,175100,662963045,4140,4140,4140,4140,0
|
|
20231129,175000,662963045,4140,4140,4140,4140,0
|
|
20231129,174900,662963045,4140,4140,4140,4140,0
|
|
20231129,174800,662963045,4140,4140,4140,4140,0
|
|
20231129,174700,662963045,4140,4140,4140,4140,0
|
|
20231129,174600,662963045,4140,4140,4140,4140,0
|
|
20231129,174500,662963045,4140,4140,4140,4140,0
|
|
20231129,174400,662963045,4140,4140,4140,4140,0
|
|
20231129,174300,662963045,4140,4140,4140,4140,0
|
|
20231129,174200,662963045,4140,4140,4140,4140,0
|
|
20231129,174100,662963045,4140,4140,4140,4140,0
|
|
20231129,174000,662963045,4140,4140,4140,4140,0
|
|
20231129,173900,662963045,4140,4140,4140,4140,0
|
|
20231129,173800,662963045,4140,4140,4140,4140,0
|
|
20231129,173700,662963045,4140,4140,4140,4140,0
|
|
20231129,173600,662963045,4140,4140,4140,4140,0
|
|
20231129,173500,662963045,4140,4140,4140,4140,0
|
|
20231129,173400,662963045,4140,4140,4140,4140,2104
|
|
20231129,173300,662963045,4140,4140,4140,4140,0
|
|
20231129,173200,662963045,4140,4140,4140,4140,0
|
|
20231129,173100,662963045,4140,4140,4140,4140,0
|
|
20231129,173000,662963045,4140,4140,4140,4140,0
|
|
20231129,172900,662963045,4140,4140,4140,4140,0
|
|
20231129,172800,662963045,4140,4140,4140,4140,0
|
|
20231129,172700,662963045,4140,4140,4140,4140,0
|
|
20231129,172600,662963045,4140,4140,4140,4140,0
|
|
20231129,172500,662963045,4140,4140,4140,4140,0
|
|
20231129,172400,662963045,4140,4140,4140,4140,0
|
|
20231129,172300,662963045,4140,4140,4140,4140,0
|
|
20231129,172200,662963045,4140,4140,4140,4140,0
|
|
20231129,172100,662963045,4140,4140,4140,4140,0
|
|
20231129,172000,662963045,4140,4140,4140,4140,0
|
|
20231129,171900,662963045,4140,4140,4140,4140,0
|
|
20231129,171800,662963045,4140,4140,4140,4140,0
|
|
20231129,171700,662963045,4140,4140,4140,4140,0
|
|
20231129,171600,662963045,4140,4140,4140,4140,0
|
|
20231129,171500,662963045,4140,4140,4140,4140,0
|
|
20231129,171400,662963045,4140,4140,4140,4140,0
|
|
20231129,171300,662963045,4140,4140,4140,4140,0
|
|
20231129,171200,662963045,4140,4140,4140,4140,0
|
|
20231129,171100,662963045,4140,4140,4140,4140,0
|
|
20231129,171000,662963045,4140,4140,4140,4140,0
|
|
20231129,170900,662963045,4140,4140,4140,4140,0
|
|
20231129,170800,662963045,4140,4140,4140,4140,0
|
|
20231129,170700,662963045,4140,4140,4140,4140,0
|
|
20231129,170600,662963045,4140,4140,4140,4140,0
|
|
20231129,170500,662963045,4140,4140,4140,4140,0
|
|
20231129,170400,662963045,4140,4140,4140,4140,2104
|
|
20231129,170300,662963045,4140,4140,4140,4140,0
|
|
20231129,170200,662963045,4140,4140,4140,4140,0
|
|
20231129,170100,662963045,4140,4140,4140,4140,0
|
|
20231129,170000,662963045,4140,4140,4140,4140,0
|
|
20231129,165900,662963045,4140,4140,4140,4140,0
|
|
20231129,165800,662963045,4140,4140,4140,4140,0
|
|
20231129,165700,662963045,4140,4140,4140,4140,0
|
|
20231129,165600,662963045,4140,4140,4140,4140,0
|
|
20231129,165500,662963045,4140,4140,4140,4140,0
|
|
20231129,165400,662963045,4140,4140,4140,4140,0
|
|
20231129,165300,662963045,4140,4140,4140,4140,0
|
|
20231129,165200,662963045,4140,4140,4140,4140,0
|
|
20231129,165100,662963045,4140,4140,4140,4140,0
|
|
20231129,165000,662963045,4140,4140,4140,4140,0
|
|
20231129,164900,662963045,4140,4140,4140,4140,0
|
|
20231129,164800,662963045,4140,4140,4140,4140,0
|
|
20231129,164700,662963045,4140,4140,4140,4140,0
|
|
20231129,164600,662963045,4140,4140,4140,4140,0
|
|
20231129,164500,662963045,4140,4140,4140,4140,0
|
|
20231129,164400,662963045,4140,4140,4140,4140,0
|
|
20231129,164300,662963045,4140,4140,4140,4140,0
|
|
20231129,164200,662963045,4140,4140,4140,4140,0
|
|
20231129,164100,662963045,4140,4140,4140,4140,0
|
|
20231129,164000,662963045,4140,4140,4140,4140,0
|
|
20231129,163900,662963045,4140,4140,4140,4140,0
|
|
20231129,163800,662963045,4140,4140,4140,4140,0
|
|
20231129,163700,662963045,4140,4140,4140,4140,0
|
|
20231129,163600,662963045,4140,4140,4140,4140,0
|
|
20231129,163500,662963045,4140,4140,4140,4140,0
|
|
20231129,163400,662963045,4140,4140,4140,4140,2104
|
|
20231129,163300,662963045,4140,4140,4140,4140,0
|
|
20231129,163200,662963045,4140,4140,4140,4140,0
|
|
20231129,163100,662963045,4140,4140,4140,4140,0
|
|
20231129,163000,662963045,4140,4140,4140,4140,0
|
|
20231129,162900,662963045,4140,4140,4140,4140,0
|
|
20231129,162800,662963045,4140,4140,4140,4140,0
|
|
20231129,162700,662963045,4140,4140,4140,4140,0
|
|
20231129,162600,662963045,4140,4140,4140,4140,0
|
|
20231129,162500,662963045,4140,4140,4140,4140,0
|
|
20231129,162400,662963045,4140,4140,4140,4140,0
|
|
20231129,162300,662963045,4140,4140,4140,4140,0
|
|
20231129,162200,662963045,4140,4140,4140,4140,0
|
|
20231129,162100,662963045,4140,4140,4140,4140,0
|
|
20231129,162000,662963045,4140,4140,4140,4140,0
|
|
20231129,161900,662963045,4140,4140,4140,4140,0
|
|
20231129,161800,662963045,4140,4140,4140,4140,0
|
|
20231129,161700,662963045,4140,4140,4140,4140,0
|
|
20231129,161600,662963045,4140,4140,4140,4140,0
|
|
20231129,161500,662963045,4140,4140,4140,4140,0
|
|
20231129,161400,662963045,4140,4140,4140,4140,0
|
|
20231129,161300,662963045,4140,4140,4140,4140,0
|
|
20231129,161200,662963045,4140,4140,4140,4140,0
|
|
20231129,161100,662963045,4140,4140,4140,4140,0
|
|
20231129,161000,662963045,4140,4140,4140,4140,0
|
|
20231129,160900,662963045,4140,4140,4140,4140,0
|
|
20231129,160800,662963045,4140,4140,4140,4140,0
|
|
20231129,160700,662963045,4140,4140,4140,4140,0
|
|
20231129,160600,662963045,4140,4140,4140,4140,0
|
|
20231129,160500,662963045,4140,4140,4140,4140,0
|
|
20231129,160400,662963045,4140,4140,4140,4140,2104
|
|
20231129,160300,662963045,4140,4140,4140,4140,0
|
|
20231129,160200,662963045,4140,4140,4140,4140,0
|
|
20231129,160100,662963045,4140,4140,4140,4140,0
|
|
20231129,160000,662963045,4140,4140,4140,4140,0
|
|
20231129,155900,662963045,4140,4140,4140,4140,0
|
|
20231129,155800,662963045,4140,4140,4140,4140,0
|
|
20231129,155700,662963045,4140,4140,4140,4140,0
|
|
20231129,155600,662963045,4140,4140,4140,4140,0
|
|
20231129,155500,662963045,4140,4140,4140,4140,0
|
|
20231129,155400,662963045,4140,4140,4140,4140,0
|
|
20231129,155300,662963045,4140,4140,4140,4140,0
|
|
20231129,155200,662963045,4140,4140,4140,4140,0
|
|
20231129,155100,662963045,4140,4140,4140,4140,0
|
|
20231129,155000,662963045,4140,4140,4140,4140,0
|
|
20231129,154900,662963045,4140,4140,4140,4140,0
|
|
20231129,154800,662963045,4140,4140,4140,4140,0
|
|
20231129,154700,662963045,4140,4140,4140,4140,0
|
|
20231129,154600,662963045,4140,4140,4140,4140,0
|
|
20231129,154500,662963045,4140,4140,4140,4140,0
|
|
20231129,154400,662963045,4140,4140,4140,4140,0
|
|
20231129,154300,662963045,4140,4140,4140,4140,0
|
|
20231129,154200,662963045,4140,4140,4140,4140,0
|
|
20231129,154100,662963045,4140,4140,4140,4140,0
|
|
20231129,154000,662963045,4140,4140,4140,4140,0
|
|
20231129,153900,662963045,4140,4140,4140,4140,0
|
|
20231129,153800,662963045,4140,4140,4140,4140,0
|
|
20231129,153700,662963045,4140,4140,4140,4140,0
|
|
20231129,153600,662963045,4140,4140,4140,4140,0
|
|
20231129,153500,662963045,4140,4140,4140,4140,0
|
|
20231129,153400,662963045,4140,4140,4140,4140,2104
|
|
20231129,153300,662963045,4140,4140,4140,4140,0
|
|
20231129,153200,662963045,4140,4140,4140,4140,0
|
|
20231129,153100,662963045,4140,4140,4140,4140,0
|
|
20231129,153000,662963045,4140,4140,4140,4140,2104
|
|
20231129,152900,654252485,4110,4110,4110,4110,0
|
|
20231129,152800,654252485,4110,4110,4110,4110,0
|
|
20231129,152700,654252485,4110,4110,4110,4110,0
|
|
20231129,152600,654252485,4110,4110,4110,4110,0
|
|
20231129,152500,654252485,4110,4110,4110,4110,0
|
|
20231129,152400,654252485,4110,4110,4110,4110,0
|
|
20231129,152300,654252485,4110,4110,4110,4110,0
|
|
20231129,152200,654252485,4110,4110,4110,4110,0
|
|
20231129,152100,654252485,4110,4110,4110,4110,0
|
|
20231129,152000,654252485,4110,4110,4110,4110,0
|
|
20231129,151900,654252485,4110,4090,4115,4090,191
|
|
20231129,151800,653470840,4095,4085,4100,4085,46
|
|
20231129,151700,653282585,4085,4070,4085,4065,506
|
|
20231129,151600,651218820,4070,4070,4075,4070,488
|
|
20231129,151500,649231825,4075,4060,4080,4060,658
|
|
20231129,151400,646553990,4065,4065,4080,4065,455
|
|
20231129,151300,644702350,4070,4065,4080,4065,351
|
|
20231129,151200,643275175,4070,4075,4075,4065,347
|
|
20231129,151100,641863165,4080,4065,4080,4065,596
|
|
20231129,151000,639440135,4065,4075,4075,4065,313
|
|
20231129,150900,638166560,4080,4065,4080,4065,560
|
|
20231129,150800,635889375,4070,4065,4080,4065,459
|
|
20231129,150700,634022715,4065,4070,4070,4065,496
|
|
20231129,150600,632005700,4080,4075,4080,4070,589
|
|
20231129,150500,629608145,4075,4070,4075,4060,490
|
|
20231129,150400,627615010,4085,4065,4085,4065,3121
|
|
20231129,150300,614900340,4070,4080,4080,4070,228
|
|
20231129,150200,613971035,4085,4065,4085,4065,594
|
|
20231129,150100,611555420,4065,4070,4070,4065,481
|
|
20231129,150000,609599950,4065,4065,4070,4065,719
|
|
20231129,145900,606676680,4070,4070,4085,4070,128
|
|
20231129,145800,606155700,4065,4070,4070,4065,553
|
|
20231129,145700,603907460,4070,4070,4075,4065,584
|
|
20231129,145600,601531675,4070,4065,4080,4065,368
|
|
20231129,145500,600034170,4060,4060,4070,4060,554
|
|
20231129,145400,597783315,4060,4060,4070,4060,518
|
|
20231129,145300,595679940,4065,4070,4070,4060,389
|
|
20231129,145200,594098935,4070,4065,4070,4060,641
|
|
20231129,145100,591493145,4065,4065,4070,4065,213
|
|
20231129,145000,590627095,4080,4065,4080,4060,1213
|
|
20231129,144900,585698955,4065,4070,4070,4065,255
|
|
20231129,144800,584661935,4080,4065,4085,4060,1918
|
|
20231129,144700,576874165,4060,4070,4070,4060,351
|
|
20231129,144600,575448165,4080,4065,4080,4060,1962
|
|
20231129,144500,567479815,4065,4070,4075,4065,445
|
|
20231129,144400,565670505,4070,4065,4080,4065,561
|
|
20231129,144300,563388605,4065,4070,4070,4060,489
|
|
20231129,144200,561400725,4070,4065,4080,4065,356
|
|
20231129,144100,559953085,4065,4070,4075,4065,607
|
|
20231129,144000,557484750,4070,4060,4080,4060,898
|
|
20231129,143900,553832715,4065,4065,4070,4065,432
|
|
20231129,143800,552076520,4080,4070,4080,4065,436
|
|
20231129,143700,550303865,4070,4065,4070,4060,556
|
|
20231129,143600,548043715,4070,4065,4075,4065,429
|
|
20231129,143500,546298620,4070,4070,4075,4065,595
|
|
20231129,143400,543878210,4065,4080,4080,4065,336
|
|
20231129,143300,542512100,4060,4060,4065,4060,731
|
|
20231129,143200,539544030,4060,4065,4070,4060,515
|
|
20231129,143100,537452245,4065,4065,4070,4065,382
|
|
20231129,143000,535898765,4060,4070,4070,4060,711
|
|
20231129,142900,533008215,4075,4065,4075,4065,674
|
|
20231129,142800,530268155,4065,4070,4080,4065,748
|
|
20231129,142700,527227320,4065,4065,4070,4060,714
|
|
20231129,142600,524324590,4065,4065,4070,4060,760
|
|
20231129,142500,521235685,4070,4065,4070,4060,634
|
|
20231129,142400,518661080,4065,4060,4070,4060,733
|
|
20231129,142300,515684095,4065,4070,4070,4060,797
|
|
20231129,142200,512445275,4070,4070,4070,4065,730
|
|
20231129,142100,509477625,4065,4070,4075,4065,546
|
|
20231129,142000,507257130,4070,4065,4070,4065,669
|
|
20231129,141900,504537345,4060,4065,4070,4060,870
|
|
20231129,141800,501000425,4065,4070,4070,4065,531
|
|
20231129,141700,498840180,4065,4065,4065,4060,669
|
|
20231129,141600,496122205,4065,4070,4070,4060,1770
|
|
20231129,141500,488927395,4065,4065,4070,4065,612
|
|
20231129,141400,486439275,4065,4070,4070,4065,636
|
|
20231129,141300,483853080,4070,4070,4075,4070,1303
|
|
20231129,141200,478549795,4070,4075,4075,4065,1748
|
|
20231129,141100,471436290,4070,4070,4075,4070,731
|
|
20231129,141000,468461110,4075,4070,4075,4070,560
|
|
20231129,140900,466181245,4070,4075,4075,4070,776
|
|
20231129,140800,463021670,4075,4075,4075,4075,468
|
|
20231129,140700,461114570,4075,4070,4080,4070,1099
|
|
20231129,140600,456638400,4075,4075,4080,4075,623
|
|
20231129,140500,454099560,4075,4075,4080,4070,536
|
|
20231129,140400,451916180,4075,4080,4080,4075,503
|
|
20231129,140300,449866280,4075,4075,4080,4075,742
|
|
20231129,140200,446842625,4075,4080,4080,4075,734
|
|
20231129,140100,443851480,4075,4080,4080,4075,517
|
|
20231129,140000,441744685,4080,4080,4085,4080,758
|
|
20231129,135900,438651950,4080,4085,4085,4080,1090
|
|
20231129,135800,434204015,4085,4080,4110,4080,336
|
|
20231129,135700,432830390,4080,4085,4085,4080,671
|
|
20231129,135600,430092005,4085,4085,4090,4085,718
|
|
20231129,135500,427158905,4085,4085,4095,4085,661
|
|
20231129,135400,424457575,4090,4085,4090,4080,949
|
|
20231129,135300,420581790,4085,4085,4085,4080,703
|
|
20231129,135200,417713410,4085,4085,4085,4085,622
|
|
20231129,135100,415172540,4085,4085,4090,4085,621
|
|
20231129,135000,412635655,4090,4085,4090,4085,682
|
|
20231129,134900,409849560,4085,4085,4095,4085,720
|
|
20231129,134800,406908195,4085,4090,4090,4085,496
|
|
20231129,134700,404881835,4090,4090,4095,4085,755
|
|
20231129,134600,401794355,4090,4095,4095,4090,1023
|
|
20231129,134500,397609210,4095,4110,4110,4090,404
|
|
20231129,134400,395954915,4095,4085,4095,4085,784
|
|
20231129,134300,392749375,4085,4100,4100,4085,739
|
|
20231129,134200,389725820,4100,4100,4100,4100,361
|
|
20231129,134100,388245720,4105,4105,4105,4105,639
|
|
20231129,134000,385622625,4105,4110,4115,4105,935
|
|
20231129,133900,381779855,4115,4120,4120,4115,703
|
|
20231129,133800,378886635,4120,4120,4120,4120,188
|
|
20231129,133700,378112075,4120,4120,4125,4120,242
|
|
20231129,133600,377114900,4120,4120,4120,4120,165
|
|
20231129,133500,376435100,4120,4120,4120,4120,197
|
|
20231129,133400,375623460,4120,4120,4120,4120,99
|
|
20231129,133300,375215580,4120,4120,4120,4120,293
|
|
20231129,133200,374008420,4120,4120,4120,4120,63
|
|
20231129,133100,373748860,4120,4120,4120,4120,131
|
|
20231129,133000,373209140,4120,4120,4120,4120,279
|
|
20231129,132900,372059660,4120,4120,4120,4120,154
|
|
20231129,132800,371425180,4120,4120,4120,4120,126
|
|
20231129,132700,370906060,4120,4115,4120,4115,262
|
|
20231129,132600,369826785,4115,4115,4115,4115,257
|
|
20231129,132500,368769230,4115,4115,4120,4115,251
|
|
20231129,132400,367736115,4115,4120,4120,4115,216
|
|
20231129,132300,366847215,4115,4115,4125,4115,239
|
|
20231129,132200,365863415,4115,4115,4115,4115,77
|
|
20231129,132100,365546560,4115,4115,4120,4115,217
|
|
20231129,132000,364653595,4115,4115,4115,4115,152
|
|
20231129,131900,364028115,4115,4115,4120,4115,213
|
|
20231129,131800,363151595,4115,4120,4120,4115,165
|
|
20231129,131700,362472145,4115,4115,4120,4115,101
|
|
20231129,131600,362056505,4115,4120,4120,4115,307
|
|
20231129,131500,360791895,4120,4115,4120,4115,111
|
|
20231129,131400,360334760,4115,4115,4120,4115,232
|
|
20231129,131300,359380030,4115,4120,4120,4115,197
|
|
20231129,131200,358569165,4120,4120,4120,4120,61
|
|
20231129,131100,358317845,4120,4120,4125,4120,263
|
|
20231129,131000,357234225,4120,4120,4120,4120,62
|
|
20231129,130900,356978785,4120,4120,4120,4120,284
|
|
20231129,130800,355808705,4120,4120,4125,4120,230
|
|
20231129,130700,354861035,4120,4120,4120,4120,54
|
|
20231129,130600,354638555,4120,4120,4125,4120,343
|
|
20231129,130500,353225280,4120,4120,4120,4120,54
|
|
20231129,130400,353002800,4125,4115,4125,4115,93
|
|
20231129,130300,352619595,4115,4120,4125,4115,216
|
|
20231129,130200,351730165,4120,4120,4120,4115,55
|
|
20231129,130100,351503650,4120,4120,4120,4120,113
|
|
20231129,130000,351038090,4120,4115,4120,4115,174
|
|
20231129,125900,350321380,4120,4120,4120,4120,66
|
|
20231129,125800,350049460,4120,4120,4120,4120,150
|
|
20231129,125700,349431460,4125,4120,4130,4120,38
|
|
20231129,125600,349274780,4120,4120,4125,4115,359
|
|
20231129,125500,347796550,4115,4115,4120,4115,106
|
|
20231129,125400,347360355,4115,4115,4115,4115,33
|
|
20231129,125300,347224560,4115,4115,4120,4115,511
|
|
20231129,125200,345121790,4115,4110,4115,4110,64
|
|
20231129,125100,344858685,4115,4115,4115,4110,144
|
|
20231129,125000,344266335,4120,4110,4120,4110,102
|
|
20231129,124900,343846515,4110,4120,4125,4110,165
|
|
20231129,124800,343167465,4110,4120,4120,4110,160
|
|
20231129,124700,342509495,4120,4120,4125,4120,118
|
|
20231129,124600,342023330,4120,4125,4125,4120,180
|
|
20231129,124500,341281135,4120,4125,4130,4120,103
|
|
20231129,124400,340856375,4125,4130,4130,4125,113
|
|
20231129,124300,340390145,4125,4130,4135,4125,200
|
|
20231129,124200,339564745,4130,4135,4135,4130,193
|
|
20231129,124100,338767395,4135,4135,4140,4135,80
|
|
20231129,124000,338436590,4135,4135,4135,4135,112
|
|
20231129,123900,337973470,4140,4145,4150,4140,2309
|
|
20231129,123800,328412230,4150,4145,4150,4145,120
|
|
20231129,123700,327914815,4145,4145,4150,4145,75
|
|
20231129,123600,327603880,4145,4155,4155,4145,196
|
|
20231129,123500,326791245,4155,4160,4160,4150,78
|
|
20231129,123400,326467425,4160,4160,4165,4150,764
|
|
20231129,123300,323291200,4160,4165,4165,4160,219
|
|
20231129,123200,322380010,4165,4170,4170,4160,408
|
|
20231129,123100,320679810,4170,4150,4170,4140,2457
|
|
20231129,123000,310447055,4145,4140,4145,4140,104
|
|
20231129,122900,310016410,4140,4140,4145,4140,194
|
|
20231129,122800,309213200,4140,4140,4140,4140,46
|
|
20231129,122700,309022760,4160,4145,4160,4145,302
|
|
20231129,122600,307767880,4135,4130,4150,4125,2078
|
|
20231129,122500,299160165,4125,4125,4135,4125,64
|
|
20231129,122400,298896125,4140,4120,4140,4115,1669
|
|
20231129,122300,291995410,4115,4110,4115,4110,150
|
|
20231129,122200,291378420,4110,4110,4125,4105,767
|
|
20231129,122100,288215870,4105,4105,4105,4105,82
|
|
20231129,122000,287879260,4105,4110,4110,4105,50
|
|
20231129,121900,287673985,4110,4110,4110,4105,271
|
|
20231129,121800,286561245,4105,4105,4105,4105,25
|
|
20231129,121700,286458620,4105,4110,4120,4105,1441
|
|
20231129,121600,280526310,4110,4105,4110,4105,210
|
|
20231129,121500,279664010,4110,4115,4115,4110,347
|
|
20231129,121400,278236400,4115,4100,4120,4100,1501
|
|
20231129,121300,272074580,4100,4100,4100,4100,169
|
|
20231129,121200,271381680,4100,4100,4100,4100,110
|
|
20231129,121100,270930680,4100,4110,4120,4100,74
|
|
20231129,121000,270626610,4115,4085,4115,4085,1367
|
|
20231129,120900,265032135,4090,4105,4115,4090,166
|
|
20231129,120800,264352770,4100,4090,4100,4090,75
|
|
20231129,120700,264045870,4090,4090,4090,4090,49
|
|
20231129,120600,263845460,4095,4085,4095,4085,2859
|
|
20231129,120500,252152045,4085,4090,4090,4085,65
|
|
20231129,120400,251886370,4085,4085,4085,4085,70
|
|
20231129,120300,251600420,4085,4085,4095,4085,279
|
|
20231129,120200,250460605,4085,4085,4085,4085,29
|
|
20231129,120100,250342140,4085,4090,4095,4085,244
|
|
20231129,120000,249344995,4090,4085,4090,4080,66
|
|
20231129,115900,249075320,4080,4085,4085,4080,314
|
|
20231129,115800,247793425,4085,4085,4085,4085,61
|
|
20231129,115700,247544240,4085,4085,4085,4085,76
|
|
20231129,115600,247233780,4085,4090,4090,4085,225
|
|
20231129,115500,246314420,4090,4090,4090,4090,72
|
|
20231129,115400,246019940,4090,4090,4090,4090,82
|
|
20231129,115300,245684560,4090,4090,4095,4090,233
|
|
20231129,115200,244731585,4090,4090,4095,4090,68
|
|
20231129,115100,244453460,4090,4090,4090,4090,65
|
|
20231129,115000,244187610,4095,4090,4095,4090,81
|
|
20231129,114900,243856310,4095,4090,4095,4090,232
|
|
20231129,114800,242907370,4095,4090,4095,4090,62
|
|
20231129,114700,242653620,4095,4090,4095,4090,67
|
|
20231129,114600,242379555,4090,4095,4095,4090,334
|
|
20231129,114500,241011995,4095,4095,4095,4095,65
|
|
20231129,114400,240745820,4095,4095,4095,4095,59
|
|
20231129,114300,240504215,4095,4095,4095,4095,242
|
|
20231129,114200,239513225,4095,4095,4095,4095,82
|
|
20231129,114100,239177435,4100,4095,4100,4095,52
|
|
20231129,114000,238964490,4095,4095,4095,4095,123
|
|
20231129,113900,238460805,4095,4095,4105,4095,210
|
|
20231129,113800,237600585,4095,4095,4095,4095,323
|
|
20231129,113700,236277900,4095,4095,4095,4095,63
|
|
20231129,113600,236019915,4095,4100,4100,4095,237
|
|
20231129,113500,235049145,4095,4095,4095,4090,222
|
|
20231129,113400,234140790,4095,4095,4095,4095,67
|
|
20231129,113300,233866425,4095,4095,4095,4095,222
|
|
20231129,113200,232957335,4095,4100,4100,4095,149
|
|
20231129,113100,232346930,4095,4095,4100,4095,77
|
|
20231129,113000,232031610,4095,4095,4095,4095,157
|
|
20231129,112900,231388695,4100,4095,4100,4090,825
|
|
20231129,112800,228012730,4095,4095,4095,4095,69
|
|
20231129,112700,227730175,4095,4100,4100,4095,95
|
|
20231129,112600,227340920,4100,4110,4110,4100,148
|
|
20231129,112500,226733935,4110,4110,4110,4110,93
|
|
20231129,112400,226351705,4110,4110,4115,4110,175
|
|
20231129,112300,225632360,4110,4110,4115,4110,254
|
|
20231129,112200,224588170,4110,4110,4110,4110,63
|
|
20231129,112100,224329240,4100,4100,4120,4100,518
|
|
20231129,112000,222200240,4110,4095,4110,4095,194
|
|
20231129,111900,221404955,4095,4095,4095,4095,179
|
|
20231129,111800,220671950,4095,4095,4095,4095,63
|
|
20231129,111700,220413965,4095,4100,4100,4095,157
|
|
20231129,111600,219771000,4095,4095,4095,4095,116
|
|
20231129,111500,219295980,4100,4090,4100,4090,264
|
|
20231129,111400,218215310,4090,4090,4090,4090,110
|
|
20231129,111300,217765410,4090,4090,4095,4090,119
|
|
20231129,111200,217278450,4095,4095,4095,4085,2427
|
|
20231129,111100,207354425,4095,4095,4095,4095,49
|
|
20231129,111000,207153770,4095,4095,4095,4095,1347
|
|
20231129,110900,201637805,4095,4095,4100,4095,199
|
|
20231129,110800,200822810,4095,4095,4095,4095,272
|
|
20231129,110700,199708970,4095,4095,4095,4095,120
|
|
20231129,110600,199217570,4095,4095,4095,4095,180
|
|
20231129,110500,198480470,4095,4095,4095,4095,75
|
|
20231129,110400,198173345,4095,4090,4095,4090,124
|
|
20231129,110300,197665620,4090,4090,4095,4090,128
|
|
20231129,110200,197142030,4095,4095,4095,4095,20
|
|
20231129,110100,197060130,4090,4090,4090,4090,81
|
|
20231129,110000,196728840,4090,4085,4090,4085,143
|
|
20231129,105900,196144045,4085,4100,4110,4085,197
|
|
20231129,105800,195335870,4090,4090,4090,4090,39
|
|
20231129,105700,195176360,4090,4095,4095,4085,86
|
|
20231129,105600,194824570,4085,4090,4090,4085,195
|
|
20231129,105500,194027095,4090,4090,4090,4090,10
|
|
20231129,105400,193986195,4100,4100,4100,4100,58
|
|
20231129,105300,193748395,4100,4100,4105,4100,304
|
|
20231129,105200,192501960,4100,4090,4100,4090,940
|
|
20231129,105100,188655750,4085,4085,4090,4085,216
|
|
20231129,105000,187773360,4085,4085,4085,4085,71
|
|
20231129,104900,187483325,4090,4090,4090,4090,745
|
|
20231129,104800,184436275,4090,4085,4100,4085,60
|
|
20231129,104700,184190955,4100,4080,4100,4080,79
|
|
20231129,104600,183868345,4080,4095,4095,4080,310
|
|
20231129,104500,182601085,4095,4095,4095,4095,63
|
|
20231129,104400,182343100,4095,4095,4095,4095,71
|
|
20231129,104300,182052355,4095,4095,4095,4095,168
|
|
20231129,104200,181364395,4095,4095,4095,4095,48
|
|
20231129,104100,181167835,4095,4095,4100,4095,165
|
|
20231129,104000,180492135,4095,4100,4100,4095,95
|
|
20231129,103900,180103095,4100,4100,4100,4095,197
|
|
20231129,103800,179296015,4100,4100,4100,4095,173
|
|
20231129,103700,178586930,4105,4095,4105,4095,178
|
|
20231129,103600,177857370,4090,4090,4095,4090,150
|
|
20231129,103500,177243840,4085,4085,4085,4080,60
|
|
20231129,103400,176998790,4085,4100,4100,4085,23
|
|
20231129,103300,176904805,4105,4075,4105,4075,549
|
|
20231129,103200,174658275,4085,4080,4085,4080,229
|
|
20231129,103100,173723920,4085,4080,4085,4080,106
|
|
20231129,103000,173291295,4075,4075,4085,4075,33
|
|
20231129,102900,173156740,4080,4075,4080,4070,352
|
|
20231129,102800,171721805,4075,4075,4080,4075,173
|
|
20231129,102700,171016660,4075,4075,4075,4075,30
|
|
20231129,102600,170894410,4075,4080,4080,4075,108
|
|
20231129,102500,170454130,4080,4080,4080,4075,91
|
|
20231129,102400,170082950,4080,4075,4080,4070,151
|
|
20231129,102300,169467670,4070,4070,4070,4070,102
|
|
20231129,102200,169052530,4070,4080,4080,4070,265
|
|
20231129,102100,167972900,4080,4080,4080,4080,58
|
|
20231129,102000,167736260,4080,4080,4080,4080,47
|
|
20231129,101900,167544500,4080,4085,4085,4080,53
|
|
20231129,101800,167328170,4080,4080,4080,4080,1419
|
|
20231129,101700,161538650,4080,4075,4080,4070,892
|
|
20231129,101600,157901300,4075,4075,4075,4075,795
|
|
20231129,101500,154661675,4075,4075,4080,4075,898
|
|
20231129,101400,151002020,4075,4075,4075,4075,20
|
|
20231129,101300,150920520,4080,4075,4080,4075,128
|
|
20231129,101200,150398910,4075,4075,4075,4075,465
|
|
20231129,101100,148504035,4075,4080,4080,4075,849
|
|
20231129,101000,145040395,4075,4075,4075,4075,46
|
|
20231129,100900,144852945,4075,4080,4080,4075,619
|
|
20231129,100800,142328175,4080,4080,4085,4080,179
|
|
20231129,100700,141597355,4080,4080,4080,4080,50
|
|
20231129,100600,141393355,4080,4080,4080,4075,171
|
|
20231129,100500,140695990,4085,4080,4085,4080,19
|
|
20231129,100400,140618425,4080,4080,4085,4080,85
|
|
20231129,100300,140271600,4080,4075,4080,4075,79
|
|
20231129,100200,139949485,4075,4080,4080,4075,140
|
|
20231129,100100,139378770,4080,4080,4080,4080,47
|
|
20231129,100000,139187010,4080,4080,4080,4080,32
|
|
20231129,095900,139056450,4080,4080,4080,4075,204
|
|
20231129,095800,138224255,4090,4085,4090,4085,101
|
|
20231129,095700,137811220,4085,4075,4085,4075,70
|
|
20231129,095600,137525875,4070,4075,4075,4070,226
|
|
20231129,095500,136605335,4075,4075,4075,4075,108
|
|
20231129,095400,136165235,4070,4070,4070,4070,81
|
|
20231129,095300,135835565,4075,4080,4080,4070,80
|
|
20231129,095200,135509675,4085,4090,4090,4085,8
|
|
20231129,095100,135476965,4090,4085,4090,4070,1149
|
|
20231129,095000,130797570,4085,4080,4095,4070,41
|
|
20231129,094900,130630245,4080,4070,4080,4070,255
|
|
20231129,094800,129592115,4070,4075,4075,4070,61
|
|
20231129,094700,129343745,4070,4075,4075,4070,99
|
|
20231129,094600,128940785,4070,4075,4075,4070,260
|
|
20231129,094500,127881685,4080,4075,4080,4070,115
|
|
20231129,094400,127413305,4075,4070,4075,4070,652
|
|
20231129,094300,124759590,4070,4070,4075,4070,1677
|
|
20231129,094200,117933700,4070,4070,4070,4070,92
|
|
20231129,094100,117559260,4070,4070,4075,4070,68
|
|
20231129,094000,117282395,4075,4075,4075,4075,126
|
|
20231129,093900,116768945,4075,4090,4090,4075,67
|
|
20231129,093800,116495430,4090,4100,4100,4090,197
|
|
20231129,093700,115689070,4090,4075,4095,4075,220
|
|
20231129,093600,114789980,4070,4080,4080,4070,159
|
|
20231129,093500,114142185,4080,4075,4080,4075,130
|
|
20231129,093400,113612225,4075,4070,4075,4070,69
|
|
20231129,093300,113331245,4070,4070,4075,4070,346
|
|
20231129,093200,111921775,4070,4070,4075,4070,171
|
|
20231129,093100,111225760,4075,4065,4075,4065,44
|
|
20231129,093000,111046720,4065,4065,4070,4065,103
|
|
20231129,092900,110627970,4065,4075,4075,4065,125
|
|
20231129,092800,110119825,4065,4060,4065,4060,267
|
|
20231129,092700,109035620,4065,4060,4065,4055,719
|
|
20231129,092600,106118940,4060,4070,4070,4060,336
|
|
20231129,092500,104753440,4070,4065,4070,4060,40
|
|
20231129,092400,104590815,4065,4065,4070,4060,74
|
|
20231129,092300,104290250,4065,4060,4065,4050,4599
|
|
20231129,092200,85645320,4065,4060,4065,4060,513
|
|
20231129,092100,83560155,4060,4065,4065,4060,341
|
|
20231129,092000,82175045,4065,4065,4070,4060,177
|
|
20231129,091900,81455465,4070,4070,4080,4060,1539
|
|
20231129,091800,75197850,4075,4070,4075,4070,366
|
|
20231129,091700,73707965,4070,4070,4075,4065,910
|
|
20231129,091600,70005155,4075,4080,4080,4075,973
|
|
20231129,091500,66037390,4080,4085,4085,4080,213
|
|
20231129,091400,65167845,4080,4085,4095,4080,113
|
|
20231129,091300,64706515,4080,4085,4090,4080,811
|
|
20231129,091200,61393625,4085,4085,4090,4085,142
|
|
20231129,091100,60813540,4085,4085,4085,4080,509
|
|
20231129,091000,58735775,4085,4090,4090,4080,125
|
|
20231129,090900,58225180,4085,4095,4100,4085,301
|
|
20231129,090800,56995425,4085,4085,4090,4085,404
|
|
20231129,090700,55343940,4085,4085,4090,4085,151
|
|
20231129,090600,54726735,4085,4100,4105,4085,2037
|
|
20231129,090500,46383485,4100,4110,4115,4100,375
|
|
20231129,090400,44843225,4110,4110,4115,4110,41
|
|
20231129,090300,44674710,4100,4105,4110,4100,655
|
|
20231129,090200,41986485,4110,4120,4120,4105,563
|
|
20231129,090100,39672820,4120,4130,4130,4120,9021
|
|
20231129,090000,2420180,4130,4130,4130,4130,586
|