697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,203400,364332630,4135,4135,4135,4135,236
|
|
20231130,203300,364332630,4135,4135,4135,4135,0
|
|
20231130,203200,364332630,4135,4135,4135,4135,0
|
|
20231130,203100,364332630,4135,4135,4135,4135,0
|
|
20231130,203000,364332630,4135,4135,4135,4135,0
|
|
20231130,202900,364332630,4135,4135,4135,4135,0
|
|
20231130,202800,364332630,4135,4135,4135,4135,0
|
|
20231130,202700,364332630,4135,4135,4135,4135,0
|
|
20231130,202600,364332630,4135,4135,4135,4135,0
|
|
20231130,202500,364332630,4135,4135,4135,4135,0
|
|
20231130,202400,364332630,4135,4135,4135,4135,0
|
|
20231130,202300,364332630,4135,4135,4135,4135,0
|
|
20231130,202200,364332630,4135,4135,4135,4135,0
|
|
20231130,202100,364332630,4135,4135,4135,4135,0
|
|
20231130,202000,364332630,4135,4135,4135,4135,0
|
|
20231130,201900,364332630,4135,4135,4135,4135,0
|
|
20231130,201800,364332630,4135,4135,4135,4135,0
|
|
20231130,201700,364332630,4135,4135,4135,4135,0
|
|
20231130,201600,364332630,4135,4135,4135,4135,0
|
|
20231130,201500,364332630,4135,4135,4135,4135,0
|
|
20231130,201400,364332630,4135,4135,4135,4135,0
|
|
20231130,201300,364332630,4135,4135,4135,4135,0
|
|
20231130,201200,364332630,4135,4135,4135,4135,0
|
|
20231130,201100,364332630,4135,4135,4135,4135,0
|
|
20231130,201000,364332630,4135,4135,4135,4135,0
|
|
20231130,200900,364332630,4135,4135,4135,4135,0
|
|
20231130,200800,364332630,4135,4135,4135,4135,0
|
|
20231130,200700,364332630,4135,4135,4135,4135,0
|
|
20231130,200600,364332630,4135,4135,4135,4135,0
|
|
20231130,200500,364332630,4135,4135,4135,4135,0
|
|
20231130,200400,364332630,4135,4135,4135,4135,236
|
|
20231130,200300,364332630,4135,4135,4135,4135,0
|
|
20231130,200200,364332630,4135,4135,4135,4135,0
|
|
20231130,200100,364332630,4135,4135,4135,4135,0
|
|
20231130,200000,364332630,4135,4135,4135,4135,0
|
|
20231130,195900,364332630,4135,4135,4135,4135,0
|
|
20231130,195800,364332630,4135,4135,4135,4135,0
|
|
20231130,195700,364332630,4135,4135,4135,4135,0
|
|
20231130,195600,364332630,4135,4135,4135,4135,0
|
|
20231130,195500,364332630,4135,4135,4135,4135,0
|
|
20231130,195400,364332630,4135,4135,4135,4135,0
|
|
20231130,195300,364332630,4135,4135,4135,4135,0
|
|
20231130,195200,364332630,4135,4135,4135,4135,0
|
|
20231130,195100,364332630,4135,4135,4135,4135,0
|
|
20231130,195000,364332630,4135,4135,4135,4135,0
|
|
20231130,194900,364332630,4135,4135,4135,4135,0
|
|
20231130,194800,364332630,4135,4135,4135,4135,0
|
|
20231130,194700,364332630,4135,4135,4135,4135,0
|
|
20231130,194600,364332630,4135,4135,4135,4135,0
|
|
20231130,194500,364332630,4135,4135,4135,4135,0
|
|
20231130,194400,364332630,4135,4135,4135,4135,0
|
|
20231130,194300,364332630,4135,4135,4135,4135,0
|
|
20231130,194200,364332630,4135,4135,4135,4135,0
|
|
20231130,194100,364332630,4135,4135,4135,4135,0
|
|
20231130,194000,364332630,4135,4135,4135,4135,0
|
|
20231130,193900,364332630,4135,4135,4135,4135,0
|
|
20231130,193800,364332630,4135,4135,4135,4135,0
|
|
20231130,193700,364332630,4135,4135,4135,4135,0
|
|
20231130,193600,364332630,4135,4135,4135,4135,0
|
|
20231130,193500,364332630,4135,4135,4135,4135,0
|
|
20231130,193400,364332630,4135,4135,4135,4135,236
|
|
20231130,193300,364332630,4135,4135,4135,4135,0
|
|
20231130,193200,364332630,4135,4135,4135,4135,0
|
|
20231130,193100,364332630,4135,4135,4135,4135,0
|
|
20231130,193000,364332630,4135,4135,4135,4135,0
|
|
20231130,192900,364332630,4135,4135,4135,4135,0
|
|
20231130,192800,364332630,4135,4135,4135,4135,0
|
|
20231130,192700,364332630,4135,4135,4135,4135,0
|
|
20231130,192600,364332630,4135,4135,4135,4135,0
|
|
20231130,192500,364332630,4135,4135,4135,4135,0
|
|
20231130,192400,364332630,4135,4135,4135,4135,0
|
|
20231130,192300,364332630,4135,4135,4135,4135,0
|
|
20231130,192200,364332630,4135,4135,4135,4135,0
|
|
20231130,192100,364332630,4135,4135,4135,4135,0
|
|
20231130,192000,364332630,4135,4135,4135,4135,0
|
|
20231130,191900,364332630,4135,4135,4135,4135,0
|
|
20231130,191800,364332630,4135,4135,4135,4135,0
|
|
20231130,191700,364332630,4135,4135,4135,4135,0
|
|
20231130,191600,364332630,4135,4135,4135,4135,0
|
|
20231130,191500,364332630,4135,4135,4135,4135,0
|
|
20231130,191400,364332630,4135,4135,4135,4135,0
|
|
20231130,191300,364332630,4135,4135,4135,4135,0
|
|
20231130,191200,364332630,4135,4135,4135,4135,0
|
|
20231130,191100,364332630,4135,4135,4135,4135,0
|
|
20231130,191000,364332630,4135,4135,4135,4135,0
|
|
20231130,190900,364332630,4135,4135,4135,4135,0
|
|
20231130,190800,364332630,4135,4135,4135,4135,0
|
|
20231130,190700,364332630,4135,4135,4135,4135,0
|
|
20231130,190600,364332630,4135,4135,4135,4135,0
|
|
20231130,190500,364332630,4135,4135,4135,4135,0
|
|
20231130,190400,364332630,4135,4135,4135,4135,236
|
|
20231130,190300,364332630,4135,4135,4135,4135,0
|
|
20231130,190200,364332630,4135,4135,4135,4135,0
|
|
20231130,190100,364332630,4135,4135,4135,4135,0
|
|
20231130,190000,364332630,4135,4135,4135,4135,0
|
|
20231130,185900,364332630,4135,4135,4135,4135,0
|
|
20231130,185800,364332630,4135,4135,4135,4135,0
|
|
20231130,185700,364332630,4135,4135,4135,4135,0
|
|
20231130,185600,364332630,4135,4135,4135,4135,0
|
|
20231130,185500,364332630,4135,4135,4135,4135,0
|
|
20231130,185400,364332630,4135,4135,4135,4135,0
|
|
20231130,185300,364332630,4135,4135,4135,4135,0
|
|
20231130,185200,364332630,4135,4135,4135,4135,0
|
|
20231130,185100,364332630,4135,4135,4135,4135,0
|
|
20231130,185000,364332630,4135,4135,4135,4135,0
|
|
20231130,184900,364332630,4135,4135,4135,4135,0
|
|
20231130,184800,364332630,4135,4135,4135,4135,0
|
|
20231130,184700,364332630,4135,4135,4135,4135,0
|
|
20231130,184600,364332630,4135,4135,4135,4135,0
|
|
20231130,184500,364332630,4135,4135,4135,4135,0
|
|
20231130,184400,364332630,4135,4135,4135,4135,0
|
|
20231130,184300,364332630,4135,4135,4135,4135,0
|
|
20231130,184200,364332630,4135,4135,4135,4135,0
|
|
20231130,184100,364332630,4135,4135,4135,4135,0
|
|
20231130,184000,364332630,4135,4135,4135,4135,0
|
|
20231130,183900,364332630,4135,4135,4135,4135,0
|
|
20231130,183800,364332630,4135,4135,4135,4135,0
|
|
20231130,183700,364332630,4135,4135,4135,4135,0
|
|
20231130,183600,364332630,4135,4135,4135,4135,0
|
|
20231130,183500,364332630,4135,4135,4135,4135,0
|
|
20231130,183400,364332630,4135,4135,4135,4135,236
|
|
20231130,183300,364332630,4135,4135,4135,4135,0
|
|
20231130,183200,364332630,4135,4135,4135,4135,0
|
|
20231130,183100,364332630,4135,4135,4135,4135,0
|
|
20231130,183000,364332630,4135,4135,4135,4135,0
|
|
20231130,182900,364332630,4135,4135,4135,4135,0
|
|
20231130,182800,364332630,4135,4135,4135,4135,0
|
|
20231130,182700,364332630,4135,4135,4135,4135,0
|
|
20231130,182600,364332630,4135,4135,4135,4135,0
|
|
20231130,182500,364332630,4135,4135,4135,4135,0
|
|
20231130,182400,364332630,4135,4135,4135,4135,0
|
|
20231130,182300,364332630,4135,4135,4135,4135,0
|
|
20231130,182200,364332630,4135,4135,4135,4135,0
|
|
20231130,182100,364332630,4135,4135,4135,4135,0
|
|
20231130,182000,364332630,4135,4135,4135,4135,0
|
|
20231130,181900,364332630,4135,4135,4135,4135,0
|
|
20231130,181800,364332630,4135,4135,4135,4135,0
|
|
20231130,181700,364332630,4135,4135,4135,4135,0
|
|
20231130,181600,364332630,4135,4135,4135,4135,0
|
|
20231130,181500,364332630,4135,4135,4135,4135,0
|
|
20231130,181400,364332630,4135,4135,4135,4135,0
|
|
20231130,181300,364332630,4135,4135,4135,4135,0
|
|
20231130,181200,364332630,4135,4135,4135,4135,0
|
|
20231130,181100,364332630,4135,4135,4135,4135,0
|
|
20231130,181000,364332630,4135,4135,4135,4135,0
|
|
20231130,180900,364332630,4135,4135,4135,4135,0
|
|
20231130,180800,364332630,4135,4135,4135,4135,0
|
|
20231130,180700,364332630,4135,4135,4135,4135,0
|
|
20231130,180600,364332630,4135,4135,4135,4135,0
|
|
20231130,180500,364332630,4135,4135,4135,4135,0
|
|
20231130,180400,364332630,4135,4135,4135,4135,236
|
|
20231130,180300,364332630,4135,4135,4135,4135,0
|
|
20231130,180200,364332630,4135,4135,4135,4135,0
|
|
20231130,180100,364332630,4135,4135,4135,4135,0
|
|
20231130,180000,364332630,4135,4135,4135,4135,0
|
|
20231130,175900,364332630,4135,4135,4135,4135,0
|
|
20231130,175800,364332630,4135,4135,4135,4135,0
|
|
20231130,175700,364332630,4135,4135,4135,4135,0
|
|
20231130,175600,364332630,4135,4135,4135,4135,0
|
|
20231130,175500,364332630,4135,4135,4135,4135,0
|
|
20231130,175400,364332630,4135,4135,4135,4135,0
|
|
20231130,175300,364332630,4135,4135,4135,4135,0
|
|
20231130,175200,364332630,4135,4135,4135,4135,0
|
|
20231130,175100,364332630,4135,4135,4135,4135,0
|
|
20231130,175000,364332630,4135,4135,4135,4135,0
|
|
20231130,174900,364332630,4135,4135,4135,4135,0
|
|
20231130,174800,364332630,4135,4135,4135,4135,0
|
|
20231130,174700,364332630,4135,4135,4135,4135,0
|
|
20231130,174600,364332630,4135,4135,4135,4135,0
|
|
20231130,174500,364332630,4135,4135,4135,4135,0
|
|
20231130,174400,364332630,4135,4135,4135,4135,0
|
|
20231130,174300,364332630,4135,4135,4135,4135,0
|
|
20231130,174200,364332630,4135,4135,4135,4135,0
|
|
20231130,174100,364332630,4135,4135,4135,4135,0
|
|
20231130,174000,364332630,4135,4135,4135,4135,0
|
|
20231130,173900,364332630,4135,4135,4135,4135,0
|
|
20231130,173800,364332630,4135,4135,4135,4135,0
|
|
20231130,173700,364332630,4135,4135,4135,4135,0
|
|
20231130,173600,364332630,4135,4135,4135,4135,0
|
|
20231130,173500,364332630,4135,4135,4135,4135,0
|
|
20231130,173400,364332630,4135,4135,4135,4135,236
|
|
20231130,173300,364332630,4135,4135,4135,4135,0
|
|
20231130,173200,364332630,4135,4135,4135,4135,0
|
|
20231130,173100,364332630,4135,4135,4135,4135,0
|
|
20231130,173000,364332630,4135,4135,4135,4135,0
|
|
20231130,172900,364332630,4135,4135,4135,4135,0
|
|
20231130,172800,364332630,4135,4135,4135,4135,0
|
|
20231130,172700,364332630,4135,4135,4135,4135,0
|
|
20231130,172600,364332630,4135,4135,4135,4135,0
|
|
20231130,172500,364332630,4135,4135,4135,4135,0
|
|
20231130,172400,364332630,4135,4135,4135,4135,0
|
|
20231130,172300,364332630,4135,4135,4135,4135,0
|
|
20231130,172200,364332630,4135,4135,4135,4135,0
|
|
20231130,172100,364332630,4135,4135,4135,4135,0
|
|
20231130,172000,364332630,4135,4135,4135,4135,0
|
|
20231130,171900,364332630,4135,4135,4135,4135,0
|
|
20231130,171800,364332630,4135,4135,4135,4135,0
|
|
20231130,171700,364332630,4135,4135,4135,4135,0
|
|
20231130,171600,364332630,4135,4135,4135,4135,0
|
|
20231130,171500,364332630,4135,4135,4135,4135,0
|
|
20231130,171400,364332630,4135,4135,4135,4135,0
|
|
20231130,171300,364332630,4135,4135,4135,4135,0
|
|
20231130,171200,364332630,4135,4135,4135,4135,0
|
|
20231130,171100,364332630,4135,4135,4135,4135,0
|
|
20231130,171000,364332630,4135,4135,4135,4135,0
|
|
20231130,170900,364332630,4135,4135,4135,4135,0
|
|
20231130,170800,364332630,4135,4135,4135,4135,0
|
|
20231130,170700,364332630,4135,4135,4135,4135,0
|
|
20231130,170600,364332630,4135,4135,4135,4135,0
|
|
20231130,170500,364332630,4135,4135,4135,4135,0
|
|
20231130,170400,364332630,4135,4135,4135,4135,236
|
|
20231130,170300,364332630,4135,4135,4135,4135,0
|
|
20231130,170200,364332630,4135,4135,4135,4135,0
|
|
20231130,170100,364332630,4135,4135,4135,4135,0
|
|
20231130,170000,364332630,4135,4135,4135,4135,0
|
|
20231130,165900,364332630,4135,4135,4135,4135,0
|
|
20231130,165800,364332630,4135,4135,4135,4135,0
|
|
20231130,165700,364332630,4135,4135,4135,4135,0
|
|
20231130,165600,364332630,4135,4135,4135,4135,0
|
|
20231130,165500,364332630,4135,4135,4135,4135,0
|
|
20231130,165400,364332630,4135,4135,4135,4135,0
|
|
20231130,165300,364332630,4135,4135,4135,4135,0
|
|
20231130,165200,364332630,4135,4135,4135,4135,0
|
|
20231130,165100,364332630,4135,4135,4135,4135,0
|
|
20231130,165000,364332630,4135,4135,4135,4135,0
|
|
20231130,164900,364332630,4135,4135,4135,4135,0
|
|
20231130,164800,364332630,4135,4135,4135,4135,0
|
|
20231130,164700,364332630,4135,4135,4135,4135,0
|
|
20231130,164600,364332630,4135,4135,4135,4135,0
|
|
20231130,164500,364332630,4135,4135,4135,4135,0
|
|
20231130,164400,364332630,4135,4135,4135,4135,0
|
|
20231130,164300,364332630,4135,4135,4135,4135,0
|
|
20231130,164200,364332630,4135,4135,4135,4135,0
|
|
20231130,164100,364332630,4135,4135,4135,4135,0
|
|
20231130,164000,364332630,4135,4135,4135,4135,0
|
|
20231130,163900,364332630,4135,4135,4135,4135,0
|
|
20231130,163800,364332630,4135,4135,4135,4135,0
|
|
20231130,163700,364332630,4135,4135,4135,4135,0
|
|
20231130,163600,364332630,4135,4135,4135,4135,0
|
|
20231130,163500,364332630,4135,4135,4135,4135,0
|
|
20231130,163400,364332630,4135,4135,4135,4135,236
|
|
20231130,163300,364332630,4135,4135,4135,4135,0
|
|
20231130,163200,364332630,4135,4135,4135,4135,0
|
|
20231130,163100,364332630,4135,4135,4135,4135,0
|
|
20231130,163000,364332630,4135,4135,4135,4135,0
|
|
20231130,162900,364332630,4135,4135,4135,4135,0
|
|
20231130,162800,364332630,4135,4135,4135,4135,0
|
|
20231130,162700,364332630,4135,4135,4135,4135,0
|
|
20231130,162600,364332630,4135,4135,4135,4135,0
|
|
20231130,162500,364332630,4135,4135,4135,4135,0
|
|
20231130,162400,364332630,4135,4135,4135,4135,0
|
|
20231130,162300,364332630,4135,4135,4135,4135,0
|
|
20231130,162200,364332630,4135,4135,4135,4135,0
|
|
20231130,162100,364332630,4135,4135,4135,4135,0
|
|
20231130,162000,364332630,4135,4135,4135,4135,0
|
|
20231130,161900,364332630,4135,4135,4135,4135,0
|
|
20231130,161800,364332630,4135,4135,4135,4135,0
|
|
20231130,161700,364332630,4135,4135,4135,4135,0
|
|
20231130,161600,364332630,4135,4135,4135,4135,0
|
|
20231130,161500,364332630,4135,4135,4135,4135,0
|
|
20231130,161400,364332630,4135,4135,4135,4135,0
|
|
20231130,161300,364332630,4135,4135,4135,4135,0
|
|
20231130,161200,364332630,4135,4135,4135,4135,0
|
|
20231130,161100,364332630,4135,4135,4135,4135,0
|
|
20231130,161000,364332630,4135,4135,4135,4135,0
|
|
20231130,160900,364332630,4135,4135,4135,4135,0
|
|
20231130,160800,364332630,4135,4135,4135,4135,0
|
|
20231130,160700,364332630,4135,4135,4135,4135,0
|
|
20231130,160600,364332630,4135,4135,4135,4135,0
|
|
20231130,160500,364332630,4135,4135,4135,4135,0
|
|
20231130,160400,364332630,4135,4135,4135,4135,236
|
|
20231130,160300,364332630,4135,4135,4135,4135,0
|
|
20231130,160200,364332630,4135,4135,4135,4135,0
|
|
20231130,160100,364332630,4135,4135,4135,4135,0
|
|
20231130,160000,364332630,4135,4135,4135,4135,0
|
|
20231130,155900,364332630,4135,4135,4135,4135,0
|
|
20231130,155800,364332630,4135,4135,4135,4135,0
|
|
20231130,155700,364332630,4135,4135,4135,4135,0
|
|
20231130,155600,364332630,4135,4135,4135,4135,0
|
|
20231130,155500,364332630,4135,4135,4135,4135,0
|
|
20231130,155400,364332630,4135,4135,4135,4135,0
|
|
20231130,155300,364332630,4135,4135,4135,4135,0
|
|
20231130,155200,364332630,4135,4135,4135,4135,0
|
|
20231130,155100,364332630,4135,4135,4135,4135,0
|
|
20231130,155000,364332630,4135,4135,4135,4135,0
|
|
20231130,154900,364332630,4135,4135,4135,4135,0
|
|
20231130,154800,364332630,4135,4135,4135,4135,0
|
|
20231130,154700,364332630,4135,4135,4135,4135,0
|
|
20231130,154600,364332630,4135,4135,4135,4135,0
|
|
20231130,154500,364332630,4135,4135,4135,4135,0
|
|
20231130,154400,364332630,4135,4135,4135,4135,0
|
|
20231130,154300,364332630,4135,4135,4135,4135,0
|
|
20231130,154200,364332630,4135,4135,4135,4135,0
|
|
20231130,154100,364332630,4135,4135,4135,4135,0
|
|
20231130,154000,364332630,4135,4135,4135,4135,0
|
|
20231130,153900,364332630,4135,4135,4135,4135,0
|
|
20231130,153800,364332630,4135,4135,4135,4135,0
|
|
20231130,153700,364332630,4135,4135,4135,4135,0
|
|
20231130,153600,364332630,4135,4135,4135,4135,0
|
|
20231130,153500,364332630,4135,4135,4135,4135,0
|
|
20231130,153400,364332630,4135,4135,4135,4135,236
|
|
20231130,153300,364332630,4135,4135,4135,4135,0
|
|
20231130,153200,364332630,4135,4135,4135,4135,0
|
|
20231130,153100,364332630,4135,4135,4135,4135,0
|
|
20231130,153000,364332630,4135,4135,4135,4135,236
|
|
20231130,152900,363356770,4140,4140,4140,4140,0
|
|
20231130,152800,363356770,4140,4140,4140,4140,0
|
|
20231130,152700,363356770,4140,4140,4140,4140,0
|
|
20231130,152600,363356770,4140,4140,4140,4140,0
|
|
20231130,152500,363356770,4140,4140,4140,4140,0
|
|
20231130,152400,363356770,4140,4140,4140,4140,0
|
|
20231130,152300,363356770,4140,4140,4140,4140,0
|
|
20231130,152200,363356770,4140,4140,4140,4140,0
|
|
20231130,152100,363356770,4140,4140,4140,4140,0
|
|
20231130,152000,363356770,4140,4140,4140,4140,0
|
|
20231130,151900,363356770,4140,4145,4145,4135,306
|
|
20231130,151800,362090025,4145,4140,4145,4130,531
|
|
20231130,151700,359891795,4140,4130,4140,4130,240
|
|
20231130,151600,358898655,4130,4130,4130,4130,2
|
|
20231130,151500,358890395,4130,4125,4130,4125,2
|
|
20231130,151400,358882140,4125,4135,4135,4125,4
|
|
20231130,151300,358865630,4125,4125,4125,4125,37
|
|
20231130,151200,358713005,4125,4125,4125,4125,402
|
|
20231130,151100,357054755,4125,4125,4125,4125,12
|
|
20231130,151000,357005255,4115,4110,4115,4110,136
|
|
20231130,150900,356446135,4135,4110,4135,4110,161
|
|
20231130,150800,355784400,4110,4105,4135,4105,259
|
|
20231130,150700,354720370,4110,4110,4110,4110,119
|
|
20231130,150600,354231280,4110,4110,4110,4110,266
|
|
20231130,150500,353138020,4110,4110,4110,4110,273
|
|
20231130,150400,352015990,4110,4110,4110,4110,115
|
|
20231130,150300,351543340,4105,4105,4105,4105,299
|
|
20231130,150200,350315945,4105,4105,4105,4105,154
|
|
20231130,150100,349683775,4105,4115,4115,4105,420
|
|
20231130,150000,347957575,4115,4140,4140,4115,123
|
|
20231130,145900,347451405,4140,4115,4140,4115,729
|
|
20231130,145800,344440445,4115,4105,4120,4105,337
|
|
20231130,145700,343054845,4110,4110,4110,4105,341
|
|
20231130,145600,341654465,4105,4110,4110,4105,307
|
|
20231130,145500,340394155,4105,4110,4110,4105,455
|
|
20231130,145400,338526305,4105,4110,4110,4105,148
|
|
20231130,145300,337918690,4105,4110,4110,4105,392
|
|
20231130,145200,336309455,4105,4110,4110,4105,227
|
|
20231130,145100,335377545,4105,4110,4110,4105,307
|
|
20231130,145000,334117235,4105,4105,4105,4105,380
|
|
20231130,144900,332557335,4110,4110,4110,4110,11
|
|
20231130,144800,332512125,4115,4125,4125,4105,287
|
|
20231130,144700,331332010,4105,4110,4110,4105,174
|
|
20231130,144600,330617530,4105,4105,4105,4105,360
|
|
20231130,144500,329139730,4105,4110,4110,4105,432
|
|
20231130,144400,327366245,4105,4110,4110,4105,175
|
|
20231130,144300,326647795,4110,4110,4120,4110,346
|
|
20231130,144200,325225715,4110,4110,4110,4110,112
|
|
20231130,144100,324765395,4110,4105,4110,4105,304
|
|
20231130,144000,323516715,4110,4115,4115,4110,472
|
|
20231130,143900,321576785,4110,4110,4110,4110,161
|
|
20231130,143800,320915075,4110,4125,4125,4110,1333
|
|
20231130,143700,315435935,4110,4110,4110,4110,161
|
|
20231130,143600,314774225,4105,4105,4115,4105,481
|
|
20231130,143500,312798455,4105,4105,4105,4105,284
|
|
20231130,143400,311632635,4120,4110,4120,4105,158
|
|
20231130,143300,310983865,4105,4110,4110,4105,390
|
|
20231130,143200,309382840,4105,4110,4110,4105,261
|
|
20231130,143100,308310865,4105,4110,4110,4105,383
|
|
20231130,143000,306738560,4110,4105,4110,4105,362
|
|
20231130,142900,305252310,4105,4105,4105,4105,217
|
|
20231130,142800,304361525,4110,4110,4110,4110,203
|
|
20231130,142700,303527195,4110,4110,4110,4110,255
|
|
20231130,142600,302479145,4110,4110,4110,4110,360
|
|
20231130,142500,300999545,4110,4110,4110,4110,294
|
|
20231130,142400,299791205,4110,4110,4110,4110,263
|
|
20231130,142300,298710275,4110,4110,4115,4110,256
|
|
20231130,142200,297658110,4110,4110,4110,4110,293
|
|
20231130,142100,296453880,4110,4110,4110,4110,372
|
|
20231130,142000,294924960,4115,4105,4115,4105,282
|
|
20231130,141900,293766610,4105,4105,4110,4105,572
|
|
20231130,141800,291418530,4105,4105,4105,4105,292
|
|
20231130,141700,290219870,4105,4105,4105,4105,292
|
|
20231130,141600,289021210,4105,4110,4110,4105,332
|
|
20231130,141500,287658160,4105,4105,4110,4105,371
|
|
20231130,141400,286135135,4105,4105,4105,4105,292
|
|
20231130,141300,284936475,4105,4110,4110,4105,275
|
|
20231130,141200,283807530,4105,4110,4110,4105,267
|
|
20231130,141100,282711425,4105,4110,4110,4105,342
|
|
20231130,141000,281306545,4110,4105,4115,4105,345
|
|
20231130,140900,279889330,4105,4105,4110,4105,239
|
|
20231130,140800,278908165,4105,4110,4110,4105,332
|
|
20231130,140700,277545235,4105,4105,4105,4105,264
|
|
20231130,140600,276461515,4110,4115,4115,4105,225
|
|
20231130,140500,275537405,4115,4105,4115,4105,485
|
|
20231130,140400,273544765,4110,4105,4110,4105,161
|
|
20231130,140300,272883850,4110,4110,4110,4105,388
|
|
20231130,140200,271289655,4115,4105,4115,4105,281
|
|
20231130,140100,270136030,4105,4110,4110,4105,358
|
|
20231130,140000,268666090,4110,4110,4115,4105,653
|
|
20231130,135900,265984775,4115,4110,4115,4110,333
|
|
20231130,135800,264616110,4110,4110,4110,4110,437
|
|
20231130,135700,262820040,4115,4115,4115,4110,171
|
|
20231130,135600,262117215,4110,4110,4120,4110,302
|
|
20231130,135500,260875985,4120,4105,4120,4105,506
|
|
20231130,135400,258798360,4105,4110,4110,4105,305
|
|
20231130,135300,257546320,4105,4110,4110,4105,429
|
|
20231130,135200,255785235,4110,4110,4110,4105,132
|
|
20231130,135100,255243355,4105,4110,4110,4105,511
|
|
20231130,135000,253145020,4110,4105,4110,4105,789
|
|
20231130,134900,249905995,4105,4105,4110,4105,242
|
|
20231130,134800,248912580,4110,4110,4120,4105,191
|
|
20231130,134700,248128490,4105,4105,4105,4105,177
|
|
20231130,134600,247401905,4105,4105,4110,4105,554
|
|
20231130,134500,245127210,4110,4105,4110,4105,147
|
|
20231130,134400,244523745,4110,4110,4110,4105,538
|
|
20231130,134300,242313545,4110,4110,4110,4110,303
|
|
20231130,134200,241068215,4110,4105,4110,4105,267
|
|
20231130,134100,239971570,4110,4105,4110,4105,394
|
|
20231130,134000,238353845,4105,4105,4105,4105,192
|
|
20231130,133900,237565685,4105,4110,4120,4105,411
|
|
20231130,133800,235877755,4105,4105,4105,4105,436
|
|
20231130,133700,234087975,4110,4105,4110,4105,203
|
|
20231130,133600,233254640,4110,4105,4110,4105,737
|
|
20231130,133500,230226545,4105,4105,4105,4105,130
|
|
20231130,133400,229692895,4105,4105,4105,4105,426
|
|
20231130,133300,227944165,4105,4110,4110,4105,453
|
|
20231130,133200,226084090,4110,4110,4110,4105,298
|
|
20231130,133100,224860055,4105,4110,4110,4105,296
|
|
20231130,133000,223644470,4110,4105,4110,4105,309
|
|
20231130,132900,222375390,4105,4105,4105,4105,551
|
|
20231130,132800,220113535,4105,4105,4105,4105,263
|
|
20231130,132700,219033920,4105,4105,4110,4105,301
|
|
20231130,132600,217798310,4110,4110,4110,4110,305
|
|
20231130,132500,216544760,4110,4105,4110,4105,141
|
|
20231130,132400,215965825,4105,4105,4110,4105,508
|
|
20231130,132300,213879260,4105,4105,4105,4105,362
|
|
20231130,132200,212393250,4105,4105,4105,4105,448
|
|
20231130,132100,210554210,4105,4110,4110,4105,287
|
|
20231130,132000,209375475,4110,4110,4110,4105,345
|
|
20231130,131900,207958415,4105,4105,4105,4105,398
|
|
20231130,131800,206324625,4105,4110,4110,4105,282
|
|
20231130,131700,205166920,4105,4110,4110,4105,195
|
|
20231130,131600,204366410,4105,4105,4105,4105,324
|
|
20231130,131500,203036390,4110,4110,4110,4110,120
|
|
20231130,131400,202543190,4110,4115,4115,4110,565
|
|
20231130,131300,200220900,4115,4115,4120,4115,449
|
|
20231130,131200,198373250,4115,4120,4120,4115,273
|
|
20231130,131100,197249735,4120,4120,4120,4120,5
|
|
20231130,131000,197229135,4120,4115,4120,4115,175
|
|
20231130,130900,196508820,4115,4115,4115,4115,39
|
|
20231130,130800,196348335,4120,4115,4120,4115,126
|
|
20231130,130700,195829695,4115,4120,4120,4115,69
|
|
20231130,130600,195545615,4120,4120,4120,4120,39
|
|
20231130,130500,195384935,4120,4120,4120,4120,97
|
|
20231130,130400,194985295,4115,4125,4125,4115,194
|
|
20231130,130300,194185445,4115,4110,4115,4110,232
|
|
20231130,130200,193230960,4110,4110,4110,4110,40
|
|
20231130,130100,193066560,4115,4115,4115,4115,0
|
|
20231130,130000,193066560,4115,4105,4115,4105,233
|
|
20231130,125900,192108155,4105,4105,4105,4105,40
|
|
20231130,125800,191943955,4110,4110,4110,4110,2767
|
|
20231130,125700,180571585,4105,4105,4105,4105,39
|
|
20231130,125600,180411490,4105,4105,4105,4105,40
|
|
20231130,125500,180247290,4105,4105,4105,4105,0
|
|
20231130,125400,180247290,4105,4115,4115,4105,48
|
|
20231130,125300,180050160,4115,4105,4115,4105,225
|
|
20231130,125200,179124685,4105,4105,4105,4105,39
|
|
20231130,125100,178964590,4115,4115,4115,4115,0
|
|
20231130,125000,178964590,4115,4110,4115,4105,142
|
|
20231130,124900,178381140,4105,4110,4110,4105,136
|
|
20231130,124800,177822375,4105,4105,4105,4105,0
|
|
20231130,124700,177822375,4105,4110,4110,4105,137
|
|
20231130,124600,177259505,4105,4105,4105,4105,136
|
|
20231130,124500,176701225,4105,4105,4105,4105,40
|
|
20231130,124400,176537025,4105,4105,4105,4105,0
|
|
20231130,124300,176537025,4105,4110,4110,4105,68
|
|
20231130,124200,176257740,4110,4110,4110,4110,106
|
|
20231130,124100,175822080,4110,4105,4110,4105,214
|
|
20231130,124000,174943225,4105,4105,4105,4105,75
|
|
20231130,123900,174635350,4110,4105,4110,4105,156
|
|
20231130,123800,173994870,4105,4105,4105,4105,0
|
|
20231130,123700,173994870,4105,4105,4105,4105,137
|
|
20231130,123600,173432485,4105,4105,4105,4105,39
|
|
20231130,123500,173272390,4105,4105,4105,4105,136
|
|
20231130,123400,172714110,4105,4105,4105,4105,97
|
|
20231130,123300,172315925,4105,4105,4105,4105,762
|
|
20231130,123200,169187915,4105,4105,4105,4105,340
|
|
20231130,123100,167792215,4110,4110,4110,4110,39
|
|
20231130,123000,167631925,4110,4105,4110,4105,163
|
|
20231130,122900,166962675,4105,4105,4105,4105,136
|
|
20231130,122800,166404395,4105,4105,4105,4105,39
|
|
20231130,122700,166244300,4105,4105,4105,4105,97
|
|
20231130,122600,165846115,4105,4105,4105,4105,40
|
|
20231130,122500,165681915,4110,4105,4115,4105,90
|
|
20231130,122400,165312145,4110,4110,4110,4110,169
|
|
20231130,122300,164617555,4105,4105,4105,4105,236
|
|
20231130,122200,163648775,4105,4110,4110,4105,678
|
|
20231130,122100,160865375,4105,4105,4105,4105,0
|
|
20231130,122000,160865375,4105,4110,4110,4105,169
|
|
20231130,121900,160171470,4105,4105,4105,4105,81
|
|
20231130,121800,159838965,4105,4105,4105,4105,95
|
|
20231130,121700,159448990,4105,4105,4105,4105,96
|
|
20231130,121600,159054910,4105,4105,4105,4105,350
|
|
20231130,121500,157618160,4105,4105,4105,4105,237
|
|
20231130,121400,156645275,4105,4105,4105,4105,0
|
|
20231130,121300,156645275,4105,4105,4105,4105,271
|
|
20231130,121200,155532820,4105,4105,4105,4105,1
|
|
20231130,121100,155528715,4105,4105,4105,4105,141
|
|
20231130,121000,154949910,4105,4110,4110,4105,19
|
|
20231130,120900,154871845,4105,4105,4110,4105,154
|
|
20231130,120800,154239495,4105,4105,4105,4105,136
|
|
20231130,120700,153681215,4105,4105,4105,4105,0
|
|
20231130,120600,153681215,4105,4105,4105,4105,137
|
|
20231130,120500,153118830,4105,4105,4105,4105,539
|
|
20231130,120400,150906235,4105,4105,4105,4105,97
|
|
20231130,120300,150508050,4105,4105,4105,4105,136
|
|
20231130,120200,149949770,4105,4105,4105,4105,39
|
|
20231130,120100,149789675,4105,4110,4110,4105,101
|
|
20231130,120000,149375050,4110,4110,4110,4110,98
|
|
20231130,115900,148972270,4115,4105,4115,4105,40
|
|
20231130,115800,148808060,4105,4100,4105,4100,284
|
|
20231130,115700,147642725,4100,4100,4100,4100,0
|
|
20231130,115600,147642725,4100,4105,4105,4100,89
|
|
20231130,115500,147277595,4105,4105,4105,4105,40
|
|
20231130,115400,147113395,4105,4105,4105,4105,14
|
|
20231130,115300,147055925,4100,4105,4105,4100,129
|
|
20231130,115200,146526575,4100,4100,4100,4100,137
|
|
20231130,115100,145964875,4100,4100,4100,4100,135
|
|
20231130,115000,145411375,4100,4100,4100,4100,0
|
|
20231130,114900,145411375,4100,4100,4100,4100,137
|
|
20231130,114800,144849675,4100,4105,4105,4100,49
|
|
20231130,114700,144648725,4105,4105,4105,4105,95
|
|
20231130,114600,144258750,4105,4105,4105,4105,137
|
|
20231130,114500,143696365,4105,4105,4105,4105,39
|
|
20231130,114400,143536270,4105,4105,4105,4105,136
|
|
20231130,114300,142977990,4105,4105,4105,4105,0
|
|
20231130,114200,142977990,4105,4105,4105,4105,136
|
|
20231130,114100,142419710,4105,4105,4105,4105,40
|
|
20231130,114000,142255510,4105,4110,4110,4105,372
|
|
20231130,113900,140727075,4105,4105,4105,4105,113
|
|
20231130,113800,140263210,4105,4105,4105,4105,40
|
|
20231130,113700,140099010,4105,4105,4105,4105,0
|
|
20231130,113600,140099010,4105,4105,4105,4105,39
|
|
20231130,113500,139938915,4105,4105,4105,4105,40
|
|
20231130,113400,139774715,4105,4105,4105,4105,39
|
|
20231130,113300,139614620,4105,4105,4105,4105,0
|
|
20231130,113200,139614620,4105,4105,4130,4105,208
|
|
20231130,113100,138759420,4110,4130,4130,4105,519
|
|
20231130,113000,136628810,4130,4105,4130,4105,543
|
|
20231130,112900,134389600,4105,4105,4105,4105,1242
|
|
20231130,112800,129291190,4105,4105,4105,4105,137
|
|
20231130,112700,128728805,4105,4105,4105,4105,136
|
|
20231130,112600,128170525,4110,4110,4110,4110,0
|
|
20231130,112500,128170525,4110,4105,4110,4105,143
|
|
20231130,112400,127583480,4105,4105,4105,4105,39
|
|
20231130,112300,127423385,4105,4110,4110,4105,987
|
|
20231130,112200,123367295,4110,4110,4110,4110,50
|
|
20231130,112100,123161795,4110,4110,4110,4110,146
|
|
20231130,112000,122561735,4115,4105,4115,4105,125
|
|
20231130,111900,122048445,4110,4110,4110,4110,24
|
|
20231130,111800,121949805,4110,4105,4110,4105,155
|
|
20231130,111700,121313490,4105,4105,4105,4105,40
|
|
20231130,111600,121149290,4110,4110,4110,4105,966
|
|
20231130,111500,117179565,4115,4110,4115,4110,63
|
|
20231130,111400,116920585,4110,4115,4115,4110,120
|
|
20231130,111300,116427380,4115,4110,4115,4110,271
|
|
20231130,111200,115312800,4110,4110,4110,4110,312
|
|
20231130,111100,114030480,4110,4115,4115,4110,140
|
|
20231130,111000,113455060,4110,4110,4110,4110,39
|
|
20231130,110900,113294770,4110,4110,4110,4110,97
|
|
20231130,110800,112896100,4110,4110,4115,4110,138
|
|
20231130,110700,112328915,4110,4110,4110,4110,39
|
|
20231130,110600,112168625,4110,4110,4110,4110,177
|
|
20231130,110500,111441155,4110,4115,4115,4110,51
|
|
20231130,110400,111231490,4110,4110,4110,4110,135
|
|
20231130,110300,110676640,4115,4115,4115,4115,5
|
|
20231130,110200,110656065,4110,4110,4110,4110,827
|
|
20231130,110100,107257095,4110,4115,4115,4110,103
|
|
20231130,110000,106833445,4115,4110,4115,4110,236
|
|
20231130,105900,105863030,4110,4110,4110,4110,97
|
|
20231130,105800,105464360,4110,4110,4110,4110,39
|
|
20231130,105700,105304070,4110,4110,4110,4110,136
|
|
20231130,105600,104745110,4115,4115,4115,4115,6
|
|
20231130,105500,104720420,4115,4120,4120,4115,40
|
|
20231130,105400,104555815,4110,4130,4130,4110,142
|
|
20231130,105300,103972095,4135,4105,4135,4105,140
|
|
20231130,105200,103394430,4105,4120,4120,4105,1587
|
|
20231130,105100,96868960,4120,4125,4125,4120,69
|
|
20231130,105000,96584535,4120,4120,4120,4120,155
|
|
20231130,104900,95945935,4120,4120,4125,4120,523
|
|
20231130,104800,93791170,4125,4125,4125,4120,9
|
|
20231130,104700,93754055,4125,4125,4135,4125,90
|
|
20231130,104600,93382360,4120,4120,4120,4120,0
|
|
20231130,104500,93382360,4120,4130,4130,4120,41
|
|
20231130,104400,93213430,4120,4120,4120,4120,39
|
|
20231130,104300,93052750,4130,4120,4130,4120,41
|
|
20231130,104200,92883820,4115,4115,4115,4115,0
|
|
20231130,104100,92883820,4115,4115,4130,4115,59
|
|
20231130,104000,92641020,4115,4115,4115,4115,21
|
|
20231130,103900,92554605,4120,4120,4120,4120,27
|
|
20231130,103800,92443365,4120,4130,4130,4120,17
|
|
20231130,103700,92373275,4130,4120,4130,4120,48
|
|
20231130,103600,92175435,4130,4130,4130,4130,105
|
|
20231130,103500,91741785,4130,4130,4130,4120,60
|
|
20231130,103400,91494375,4120,4120,4120,4120,40
|
|
20231130,103300,91329575,4135,4110,4135,4110,219
|
|
20231130,103200,90425480,4125,4125,4125,4125,2
|
|
20231130,103100,90417230,4135,4130,4135,4115,63
|
|
20231130,103000,90157585,4135,4115,4135,4115,189
|
|
20231130,102900,89377160,4135,4135,4135,4135,154
|
|
20231130,102800,88740370,4115,4120,4140,4115,540
|
|
20231130,102700,86507880,4110,4120,4120,4110,40
|
|
20231130,102600,86343470,4120,4110,4120,4105,1007
|
|
20231130,102500,82195080,4120,4120,4120,4120,71
|
|
20231130,102400,81902560,4105,4105,4105,4105,39
|
|
20231130,102300,81742465,4120,4105,4120,4105,40
|
|
20231130,102200,81578250,4105,4105,4105,4105,1
|
|
20231130,102100,81574145,4105,4105,4105,4105,183
|
|
20231130,102000,80822930,4105,4105,4105,4105,1727
|
|
20231130,101900,73733595,4120,4120,4120,4120,1
|
|
20231130,101800,73729475,4105,4105,4105,4105,265
|
|
20231130,101700,72641650,4105,4120,4120,4105,40
|
|
20231130,101600,72477435,4105,4105,4105,4105,440
|
|
20231130,101500,70671235,4120,4105,4120,4105,2
|
|
20231130,101400,70663010,4105,4105,4105,4105,39
|
|
20231130,101300,70502915,4110,4105,4110,4105,243
|
|
20231130,101200,69504385,4110,4120,4120,4110,797
|
|
20231130,101100,66223715,4110,4115,4115,4110,40
|
|
20231130,101000,66059310,4110,4110,4110,4110,40
|
|
20231130,100900,65894910,4110,4105,4110,4105,52
|
|
20231130,100800,65681385,4110,4110,4110,4110,80
|
|
20231130,100700,65352585,4105,4110,4110,4105,41
|
|
20231130,100600,65184275,4110,4110,4110,4105,46
|
|
20231130,100500,64995410,4110,4110,4110,4110,100
|
|
20231130,100400,64584410,4105,4105,4105,4105,40
|
|
20231130,100300,64420210,4115,4105,4115,4105,43
|
|
20231130,100200,64243655,4105,4105,4105,4105,0
|
|
20231130,100100,64243655,4105,4115,4120,4105,46
|
|
20231130,100000,64054760,4105,4115,4115,4105,86
|
|
20231130,095900,63701260,4110,4105,4110,4105,76
|
|
20231130,095800,63389100,4105,4105,4105,4105,1176
|
|
20231130,095700,58561620,4105,4110,4110,4105,50
|
|
20231130,095600,58356365,4105,4105,4105,4105,40
|
|
20231130,095500,58192165,4110,4110,4110,4110,11
|
|
20231130,095400,58146955,4105,4110,4110,4105,40
|
|
20231130,095300,57982750,4105,4105,4110,4105,51
|
|
20231130,095200,57773390,4105,4105,4105,4105,878
|
|
20231130,095100,54169200,4110,4105,4110,4105,11
|
|
20231130,095000,54124040,4105,4105,4105,4105,40
|
|
20231130,094900,53959840,4110,4105,4110,4105,40
|
|
20231130,094800,53795635,4110,4110,4110,4110,0
|
|
20231130,094700,53795635,4110,4110,4110,4105,77
|
|
20231130,094600,53479365,4110,4110,4110,4110,100
|
|
20231130,094500,53068365,4120,4120,4120,4120,20
|
|
20231130,094400,52985965,4120,4120,4120,4120,0
|
|
20231130,094300,52985965,4120,4120,4125,4120,30
|
|
20231130,094200,52862265,4120,4115,4120,4115,109
|
|
20231130,094100,52413305,4110,4105,4110,4105,144
|
|
20231130,094000,51821470,4095,4095,4095,4095,490
|
|
20231130,093900,49814920,4100,4100,4100,4100,1
|
|
20231130,093800,49810820,4100,4105,4105,4100,17
|
|
20231130,093700,49741115,4115,4115,4115,4115,1
|
|
20231130,093600,49737000,4110,4110,4110,4110,0
|
|
20231130,093500,49737000,4110,4105,4110,4105,3
|
|
20231130,093400,49724680,4105,4105,4105,4105,2
|
|
20231130,093300,49716470,4105,4120,4120,4095,4433
|
|
20231130,093200,31540370,4120,4120,4120,4120,5
|
|
20231130,093100,31519770,4120,4120,4120,4120,1
|
|
20231130,093000,31515650,4115,4115,4115,4115,3
|
|
20231130,092900,31503305,4120,4120,4120,4120,1
|
|
20231130,092800,31499185,4100,4100,4100,4100,29
|
|
20231130,092700,31380285,4100,4120,4120,4100,38
|
|
20231130,092600,31224465,4100,4115,4115,4095,2155
|
|
20231130,092500,22379555,4120,4120,4125,4120,5
|
|
20231130,092400,22358950,4120,4120,4120,4120,5
|
|
20231130,092300,22338350,4125,4125,4125,4125,2
|
|
20231130,092200,22330100,4120,4120,4120,4120,5
|
|
20231130,092100,22309500,4120,4120,4120,4120,7
|
|
20231130,092000,22280660,4105,4105,4105,4105,12
|
|
20231130,091900,22231400,4105,4110,4110,4105,199
|
|
20231130,091800,21414480,4125,4125,4125,4125,18
|
|
20231130,091700,21340230,4125,4125,4125,4125,0
|
|
20231130,091600,21340230,4125,4125,4125,4125,19
|
|
20231130,091500,21261855,4125,4125,4125,4125,6
|
|
20231130,091400,21237105,4110,4110,4110,4110,0
|
|
20231130,091300,21237105,4110,4110,4110,4110,1
|
|
20231130,091200,21232995,4110,4115,4115,4110,1210
|
|
20231130,091100,16259395,4130,4130,4130,4130,0
|
|
20231130,091000,16259395,4130,4130,4130,4130,0
|
|
20231130,090900,16259395,4130,4130,4130,4130,13
|
|
20231130,090800,16205705,4130,4130,4130,4130,100
|
|
20231130,090700,15792705,4130,4130,4130,4130,1
|
|
20231130,090600,15788575,4105,4120,4120,4105,144
|
|
20231130,090500,15197260,4115,4115,4115,4115,15
|
|
20231130,090400,15135535,4100,4120,4120,4100,619
|
|
20231130,090300,12590110,4125,4125,4125,4125,50
|
|
20231130,090200,12383860,4120,4130,4140,4120,995
|
|
20231130,090100,8280480,4135,4140,4140,4135,1243
|
|
20231130,090000,3135265,4140,4145,4145,4140,757
|