626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,192300,309044080,2345,2345,2345,2345,4939
|
|
20231130,192200,309044080,2345,2345,2345,2345,0
|
|
20231130,192100,309044080,2345,2345,2345,2345,0
|
|
20231130,192000,309044080,2345,2345,2345,2345,0
|
|
20231130,191900,309044080,2345,2345,2345,2345,0
|
|
20231130,191800,309044080,2345,2345,2345,2345,0
|
|
20231130,191700,309044080,2345,2345,2345,2345,0
|
|
20231130,191600,309044080,2345,2345,2345,2345,0
|
|
20231130,191500,309044080,2345,2345,2345,2345,0
|
|
20231130,191400,309044080,2345,2345,2345,2345,0
|
|
20231130,191300,309044080,2345,2345,2345,2345,0
|
|
20231130,191200,309044080,2345,2345,2345,2345,0
|
|
20231130,191100,309044080,2345,2345,2345,2345,0
|
|
20231130,191000,309044080,2345,2345,2345,2345,0
|
|
20231130,190900,309044080,2345,2345,2345,2345,0
|
|
20231130,190800,309044080,2345,2345,2345,2345,0
|
|
20231130,190700,309044080,2345,2345,2345,2345,0
|
|
20231130,190600,309044080,2345,2345,2345,2345,0
|
|
20231130,190500,309044080,2345,2345,2345,2345,0
|
|
20231130,190400,309044080,2345,2345,2345,2345,0
|
|
20231130,190300,309044080,2345,2345,2345,2345,0
|
|
20231130,190200,309044080,2345,2345,2345,2345,0
|
|
20231130,190100,309044080,2345,2345,2345,2345,0
|
|
20231130,190000,309044080,2345,2345,2345,2345,0
|
|
20231130,185900,309044080,2345,2345,2345,2345,0
|
|
20231130,185800,309044080,2345,2345,2345,2345,0
|
|
20231130,185700,309044080,2345,2345,2345,2345,0
|
|
20231130,185600,309044080,2345,2345,2345,2345,0
|
|
20231130,185500,309044080,2345,2345,2345,2345,0
|
|
20231130,185400,309044080,2345,2345,2345,2345,0
|
|
20231130,185300,309044080,2345,2345,2345,2345,4939
|
|
20231130,185200,309044080,2345,2345,2345,2345,0
|
|
20231130,185100,309044080,2345,2345,2345,2345,0
|
|
20231130,185000,309044080,2345,2345,2345,2345,0
|
|
20231130,184900,309044080,2345,2345,2345,2345,0
|
|
20231130,184800,309044080,2345,2345,2345,2345,0
|
|
20231130,184700,309044080,2345,2345,2345,2345,0
|
|
20231130,184600,309044080,2345,2345,2345,2345,0
|
|
20231130,184500,309044080,2345,2345,2345,2345,0
|
|
20231130,184400,309044080,2345,2345,2345,2345,0
|
|
20231130,184300,309044080,2345,2345,2345,2345,0
|
|
20231130,184200,309044080,2345,2345,2345,2345,0
|
|
20231130,184100,309044080,2345,2345,2345,2345,0
|
|
20231130,184000,309044080,2345,2345,2345,2345,0
|
|
20231130,183900,309044080,2345,2345,2345,2345,0
|
|
20231130,183800,309044080,2345,2345,2345,2345,0
|
|
20231130,183700,309044080,2345,2345,2345,2345,0
|
|
20231130,183600,309044080,2345,2345,2345,2345,0
|
|
20231130,183500,309044080,2345,2345,2345,2345,0
|
|
20231130,183400,309044080,2345,2345,2345,2345,0
|
|
20231130,183300,309044080,2345,2345,2345,2345,0
|
|
20231130,183200,309044080,2345,2345,2345,2345,0
|
|
20231130,183100,309044080,2345,2345,2345,2345,0
|
|
20231130,183000,309044080,2345,2345,2345,2345,0
|
|
20231130,182900,309044080,2345,2345,2345,2345,0
|
|
20231130,182800,309044080,2345,2345,2345,2345,0
|
|
20231130,182700,309044080,2345,2345,2345,2345,0
|
|
20231130,182600,309044080,2345,2345,2345,2345,0
|
|
20231130,182500,309044080,2345,2345,2345,2345,0
|
|
20231130,182400,309044080,2345,2345,2345,2345,0
|
|
20231130,182300,309044080,2345,2345,2345,2345,4939
|
|
20231130,182200,309044080,2345,2345,2345,2345,0
|
|
20231130,182100,309044080,2345,2345,2345,2345,0
|
|
20231130,182000,309044080,2345,2345,2345,2345,0
|
|
20231130,181900,309044080,2345,2345,2345,2345,0
|
|
20231130,181800,309044080,2345,2345,2345,2345,0
|
|
20231130,181700,309044080,2345,2345,2345,2345,0
|
|
20231130,181600,309044080,2345,2345,2345,2345,0
|
|
20231130,181500,309044080,2345,2345,2345,2345,0
|
|
20231130,181400,309044080,2345,2345,2345,2345,0
|
|
20231130,181300,309044080,2345,2345,2345,2345,0
|
|
20231130,181200,309044080,2345,2345,2345,2345,0
|
|
20231130,181100,309044080,2345,2345,2345,2345,0
|
|
20231130,181000,309044080,2345,2345,2345,2345,0
|
|
20231130,180900,309044080,2345,2345,2345,2345,0
|
|
20231130,180800,309044080,2345,2345,2345,2345,0
|
|
20231130,180700,309044080,2345,2345,2345,2345,0
|
|
20231130,180600,309044080,2345,2345,2345,2345,0
|
|
20231130,180500,309044080,2345,2345,2345,2345,0
|
|
20231130,180400,309044080,2345,2345,2345,2345,0
|
|
20231130,180300,309044080,2345,2345,2345,2345,0
|
|
20231130,180200,309044080,2345,2345,2345,2345,0
|
|
20231130,180100,309044080,2345,2345,2345,2345,0
|
|
20231130,180000,309044080,2345,2345,2345,2345,0
|
|
20231130,175900,309044080,2345,2345,2345,2345,0
|
|
20231130,175800,309044080,2345,2345,2345,2345,0
|
|
20231130,175700,309044080,2345,2345,2345,2345,0
|
|
20231130,175600,309044080,2345,2345,2345,2345,0
|
|
20231130,175500,309044080,2345,2345,2345,2345,0
|
|
20231130,175400,309044080,2345,2345,2345,2345,0
|
|
20231130,175300,309044080,2345,2345,2345,2345,4939
|
|
20231130,175200,309044080,2345,2345,2345,2345,0
|
|
20231130,175100,309044080,2345,2345,2345,2345,0
|
|
20231130,175000,309044080,2345,2345,2345,2345,0
|
|
20231130,174900,309044080,2345,2345,2345,2345,0
|
|
20231130,174800,309044080,2345,2345,2345,2345,0
|
|
20231130,174700,309044080,2345,2345,2345,2345,0
|
|
20231130,174600,309044080,2345,2345,2345,2345,0
|
|
20231130,174500,309044080,2345,2345,2345,2345,0
|
|
20231130,174400,309044080,2345,2345,2345,2345,0
|
|
20231130,174300,309044080,2345,2345,2345,2345,0
|
|
20231130,174200,309044080,2345,2345,2345,2345,0
|
|
20231130,174100,309044080,2345,2345,2345,2345,0
|
|
20231130,174000,309044080,2345,2345,2345,2345,0
|
|
20231130,173900,309044080,2345,2345,2345,2345,0
|
|
20231130,173800,309044080,2345,2345,2345,2345,0
|
|
20231130,173700,309044080,2345,2345,2345,2345,0
|
|
20231130,173600,309044080,2345,2345,2345,2345,0
|
|
20231130,173500,309044080,2345,2345,2345,2345,0
|
|
20231130,173400,309044080,2345,2345,2345,2345,0
|
|
20231130,173300,309044080,2345,2345,2345,2345,0
|
|
20231130,173200,309044080,2345,2345,2345,2345,0
|
|
20231130,173100,309044080,2345,2345,2345,2345,0
|
|
20231130,173000,309044080,2345,2345,2345,2345,0
|
|
20231130,172900,309044080,2345,2345,2345,2345,0
|
|
20231130,172800,309044080,2345,2345,2345,2345,0
|
|
20231130,172700,309044080,2345,2345,2345,2345,0
|
|
20231130,172600,309044080,2345,2345,2345,2345,0
|
|
20231130,172500,309044080,2345,2345,2345,2345,0
|
|
20231130,172400,309044080,2345,2345,2345,2345,0
|
|
20231130,172300,309044080,2345,2345,2345,2345,4939
|
|
20231130,172200,309044080,2345,2345,2345,2345,0
|
|
20231130,172100,309044080,2345,2345,2345,2345,0
|
|
20231130,172000,309044080,2345,2345,2345,2345,0
|
|
20231130,171900,309044080,2345,2345,2345,2345,0
|
|
20231130,171800,309044080,2345,2345,2345,2345,0
|
|
20231130,171700,309044080,2345,2345,2345,2345,0
|
|
20231130,171600,309044080,2345,2345,2345,2345,0
|
|
20231130,171500,309044080,2345,2345,2345,2345,0
|
|
20231130,171400,309044080,2345,2345,2345,2345,0
|
|
20231130,171300,309044080,2345,2345,2345,2345,0
|
|
20231130,171200,309044080,2345,2345,2345,2345,0
|
|
20231130,171100,309044080,2345,2345,2345,2345,0
|
|
20231130,171000,309044080,2345,2345,2345,2345,0
|
|
20231130,170900,309044080,2345,2345,2345,2345,0
|
|
20231130,170800,309044080,2345,2345,2345,2345,0
|
|
20231130,170700,309044080,2345,2345,2345,2345,0
|
|
20231130,170600,309044080,2345,2345,2345,2345,0
|
|
20231130,170500,309044080,2345,2345,2345,2345,0
|
|
20231130,170400,309044080,2345,2345,2345,2345,0
|
|
20231130,170300,309044080,2345,2345,2345,2345,0
|
|
20231130,170200,309044080,2345,2345,2345,2345,0
|
|
20231130,170100,309044080,2345,2345,2345,2345,0
|
|
20231130,170000,309044080,2345,2345,2345,2345,0
|
|
20231130,165900,309044080,2345,2345,2345,2345,0
|
|
20231130,165800,309044080,2345,2345,2345,2345,0
|
|
20231130,165700,309044080,2345,2345,2345,2345,0
|
|
20231130,165600,309044080,2345,2345,2345,2345,0
|
|
20231130,165500,309044080,2345,2345,2345,2345,0
|
|
20231130,165400,309044080,2345,2345,2345,2345,0
|
|
20231130,165300,309044080,2345,2345,2345,2345,4939
|
|
20231130,165200,309044080,2345,2345,2345,2345,0
|
|
20231130,165100,309044080,2345,2345,2345,2345,0
|
|
20231130,165000,309044080,2345,2345,2345,2345,0
|
|
20231130,164900,309044080,2345,2345,2345,2345,0
|
|
20231130,164800,309044080,2345,2345,2345,2345,0
|
|
20231130,164700,309044080,2345,2345,2345,2345,0
|
|
20231130,164600,309044080,2345,2345,2345,2345,0
|
|
20231130,164500,309044080,2345,2345,2345,2345,0
|
|
20231130,164400,309044080,2345,2345,2345,2345,0
|
|
20231130,164300,309044080,2345,2345,2345,2345,0
|
|
20231130,164200,309044080,2345,2345,2345,2345,0
|
|
20231130,164100,309044080,2345,2345,2345,2345,0
|
|
20231130,164000,309044080,2345,2345,2345,2345,0
|
|
20231130,163900,309044080,2345,2345,2345,2345,0
|
|
20231130,163800,309044080,2345,2345,2345,2345,0
|
|
20231130,163700,309044080,2345,2345,2345,2345,0
|
|
20231130,163600,309044080,2345,2345,2345,2345,0
|
|
20231130,163500,309044080,2345,2345,2345,2345,0
|
|
20231130,163400,309044080,2345,2345,2345,2345,0
|
|
20231130,163300,309044080,2345,2345,2345,2345,0
|
|
20231130,163200,309044080,2345,2345,2345,2345,0
|
|
20231130,163100,309044080,2345,2345,2345,2345,0
|
|
20231130,163000,309044080,2345,2345,2345,2345,0
|
|
20231130,162900,309044080,2345,2345,2345,2345,0
|
|
20231130,162800,309044080,2345,2345,2345,2345,0
|
|
20231130,162700,309044080,2345,2345,2345,2345,0
|
|
20231130,162600,309044080,2345,2345,2345,2345,0
|
|
20231130,162500,309044080,2345,2345,2345,2345,0
|
|
20231130,162400,309044080,2345,2345,2345,2345,0
|
|
20231130,162300,309044080,2345,2345,2345,2345,4939
|
|
20231130,162200,309044080,2345,2345,2345,2345,0
|
|
20231130,162100,309044080,2345,2345,2345,2345,0
|
|
20231130,162000,309044080,2345,2345,2345,2345,0
|
|
20231130,161900,309044080,2345,2345,2345,2345,0
|
|
20231130,161800,309044080,2345,2345,2345,2345,0
|
|
20231130,161700,309044080,2345,2345,2345,2345,0
|
|
20231130,161600,309044080,2345,2345,2345,2345,0
|
|
20231130,161500,309044080,2345,2345,2345,2345,0
|
|
20231130,161400,309044080,2345,2345,2345,2345,0
|
|
20231130,161300,309044080,2345,2345,2345,2345,0
|
|
20231130,161200,309044080,2345,2345,2345,2345,0
|
|
20231130,161100,309044080,2345,2345,2345,2345,0
|
|
20231130,161000,309044080,2345,2345,2345,2345,0
|
|
20231130,160900,309044080,2345,2345,2345,2345,0
|
|
20231130,160800,309044080,2345,2345,2345,2345,0
|
|
20231130,160700,309044080,2345,2345,2345,2345,0
|
|
20231130,160600,309044080,2345,2345,2345,2345,0
|
|
20231130,160500,309044080,2345,2345,2345,2345,0
|
|
20231130,160400,309044080,2345,2345,2345,2345,0
|
|
20231130,160300,309044080,2345,2345,2345,2345,0
|
|
20231130,160200,309044080,2345,2345,2345,2345,0
|
|
20231130,160100,309044080,2345,2345,2345,2345,0
|
|
20231130,160000,309044080,2345,2345,2345,2345,0
|
|
20231130,155900,309044080,2345,2345,2345,2345,0
|
|
20231130,155800,309044080,2345,2345,2345,2345,0
|
|
20231130,155700,309044080,2345,2345,2345,2345,0
|
|
20231130,155600,309044080,2345,2345,2345,2345,0
|
|
20231130,155500,309044080,2345,2345,2345,2345,0
|
|
20231130,155400,309044080,2345,2345,2345,2345,0
|
|
20231130,155300,309044080,2345,2345,2345,2345,4939
|
|
20231130,155200,309044080,2345,2345,2345,2345,0
|
|
20231130,155100,309044080,2345,2345,2345,2345,0
|
|
20231130,155000,309044080,2345,2345,2345,2345,0
|
|
20231130,154900,309044080,2345,2345,2345,2345,0
|
|
20231130,154800,309044080,2345,2345,2345,2345,0
|
|
20231130,154700,309044080,2345,2345,2345,2345,0
|
|
20231130,154600,309044080,2345,2345,2345,2345,0
|
|
20231130,154500,309044080,2345,2345,2345,2345,0
|
|
20231130,154400,309044080,2345,2345,2345,2345,0
|
|
20231130,154300,309044080,2345,2345,2345,2345,0
|
|
20231130,154200,309044080,2345,2345,2345,2345,0
|
|
20231130,154100,309044080,2345,2345,2345,2345,0
|
|
20231130,154000,309044080,2345,2345,2345,2345,0
|
|
20231130,153900,309044080,2345,2345,2345,2345,0
|
|
20231130,153800,309044080,2345,2345,2345,2345,0
|
|
20231130,153700,309044080,2345,2345,2345,2345,0
|
|
20231130,153600,309044080,2345,2345,2345,2345,0
|
|
20231130,153500,309044080,2345,2345,2345,2345,0
|
|
20231130,153400,309044080,2345,2345,2345,2345,0
|
|
20231130,153300,309044080,2345,2345,2345,2345,0
|
|
20231130,153200,309044080,2345,2345,2345,2345,0
|
|
20231130,153100,309044080,2345,2345,2345,2345,0
|
|
20231130,153000,309044080,2345,2345,2345,2345,4939
|
|
20231130,152900,297462125,2345,2345,2345,2345,0
|
|
20231130,152800,297462125,2345,2345,2345,2345,0
|
|
20231130,152700,297462125,2345,2345,2345,2345,0
|
|
20231130,152600,297462125,2345,2345,2345,2345,0
|
|
20231130,152500,297462125,2345,2345,2345,2345,0
|
|
20231130,152400,297462125,2345,2345,2345,2345,0
|
|
20231130,152300,297462125,2345,2345,2345,2345,0
|
|
20231130,152200,297462125,2345,2345,2345,2345,0
|
|
20231130,152100,297462125,2345,2345,2345,2345,0
|
|
20231130,152000,297462125,2345,2345,2345,2345,0
|
|
20231130,151900,297462125,2345,2345,2345,2345,0
|
|
20231130,151800,297462125,2345,2350,2350,2345,109
|
|
20231130,151700,297206515,2355,2355,2355,2355,1
|
|
20231130,151600,297204160,2350,2355,2355,2340,297
|
|
20231130,151500,296507920,2340,2345,2345,2340,7271
|
|
20231130,151400,279466555,2345,2350,2350,2345,317
|
|
20231130,151300,278723140,2355,2355,2355,2355,1
|
|
20231130,151200,278720785,2345,2345,2345,2345,558
|
|
20231130,151100,277412275,2345,2345,2345,2345,1193
|
|
20231130,151000,274614690,2345,2350,2350,2345,2179
|
|
20231130,150900,269497290,2350,2350,2350,2350,117
|
|
20231130,150800,269222340,2350,2350,2350,2350,0
|
|
20231130,150700,269222340,2350,2350,2350,2350,0
|
|
20231130,150600,269222340,2350,2360,2360,2350,1600
|
|
20231130,150500,265461285,2360,2360,2360,2360,85
|
|
20231130,150400,265260685,2360,2360,2360,2360,1467
|
|
20231130,150300,261798565,2355,2355,2355,2355,0
|
|
20231130,150200,261798565,2355,2355,2355,2355,111
|
|
20231130,150100,261537160,2355,2355,2355,2350,662
|
|
20231130,150000,259981350,2350,2350,2350,2350,0
|
|
20231130,145900,259981350,2350,2355,2355,2350,4200
|
|
20231130,145800,250111345,2355,2355,2355,2355,2243
|
|
20231130,145700,244829080,2355,2355,2355,2355,0
|
|
20231130,145600,244829080,2355,2355,2355,2355,174
|
|
20231130,145500,244419310,2355,2355,2355,2355,0
|
|
20231130,145400,244419310,2355,2355,2355,2355,0
|
|
20231130,145300,244419310,2355,2355,2355,2355,0
|
|
20231130,145200,244419310,2355,2355,2355,2355,1
|
|
20231130,145100,244416955,2365,2355,2365,2355,189
|
|
20231130,145000,243971800,2355,2355,2355,2355,79
|
|
20231130,144900,243785755,2365,2365,2365,2365,105
|
|
20231130,144800,243537430,2360,2360,2360,2360,0
|
|
20231130,144700,243537430,2360,2360,2360,2360,1
|
|
20231130,144600,243535070,2355,2355,2355,2355,501
|
|
20231130,144500,242355215,2360,2360,2360,2360,90
|
|
20231130,144400,242142815,2360,2360,2360,2360,6
|
|
20231130,144300,242128655,2355,2355,2355,2355,1
|
|
20231130,144200,242126300,2355,2355,2355,2355,0
|
|
20231130,144100,242126300,2355,2355,2355,2355,0
|
|
20231130,144000,242126300,2355,2355,2355,2355,15
|
|
20231130,143900,242090975,2355,2355,2355,2355,0
|
|
20231130,143800,242090975,2355,2355,2355,2355,0
|
|
20231130,143700,242090975,2355,2355,2355,2355,50
|
|
20231130,143600,241973225,2355,2355,2355,2355,0
|
|
20231130,143500,241973225,2355,2355,2355,2355,0
|
|
20231130,143400,241973225,2355,2355,2355,2355,208
|
|
20231130,143300,241483385,2355,2355,2355,2355,0
|
|
20231130,143200,241483385,2355,2355,2355,2355,0
|
|
20231130,143100,241483385,2355,2355,2355,2355,0
|
|
20231130,143000,241483385,2355,2355,2355,2355,100
|
|
20231130,142900,241247885,2355,2360,2360,2355,2
|
|
20231130,142800,241243170,2360,2360,2360,2360,0
|
|
20231130,142700,241243170,2360,2360,2360,2360,2
|
|
20231130,142600,241238450,2360,2365,2365,2360,101
|
|
20231130,142500,240999590,2360,2360,2360,2360,1271
|
|
20231130,142400,238000030,2360,2360,2360,2360,0
|
|
20231130,142300,238000030,2360,2360,2360,2360,169
|
|
20231130,142200,237601190,2360,2360,2360,2360,3
|
|
20231130,142100,237594110,2360,2360,2360,2360,2
|
|
20231130,142000,237589390,2360,2360,2360,2360,5
|
|
20231130,141900,237577590,2360,2360,2360,2360,35
|
|
20231130,141800,237494990,2360,2360,2360,2360,0
|
|
20231130,141700,237494990,2360,2360,2360,2360,1
|
|
20231130,141600,237492630,2355,2355,2360,2355,1301
|
|
20231130,141500,234428770,2355,2355,2355,2355,58
|
|
20231130,141400,234292180,2350,2350,2350,2350,1
|
|
20231130,141300,234289830,2350,2355,2355,2350,1100
|
|
20231130,141200,231704330,2355,2355,2355,2350,1382
|
|
20231130,141100,228450670,2355,2355,2355,2355,2
|
|
20231130,141000,228445960,2360,2360,2360,2360,0
|
|
20231130,140900,228445960,2360,2360,2360,2360,0
|
|
20231130,140800,228445960,2360,2360,2360,2360,0
|
|
20231130,140700,228445960,2360,2360,2360,2360,0
|
|
20231130,140600,228445960,2360,2360,2360,2360,22
|
|
20231130,140500,228394040,2360,2360,2365,2360,16
|
|
20231130,140400,228356275,2350,2360,2360,2350,8011
|
|
20231130,140300,209502680,2360,2360,2360,2360,1000
|
|
20231130,140200,207142680,2370,2370,2370,2370,0
|
|
20231130,140100,207142680,2370,2370,2370,2370,0
|
|
20231130,140000,207142680,2370,2370,2370,2370,0
|
|
20231130,135900,207142680,2370,2370,2370,2370,290
|
|
20231130,135800,206455380,2370,2360,2370,2360,51
|
|
20231130,135700,206334830,2370,2370,2370,2370,0
|
|
20231130,135600,206334830,2370,2365,2370,2365,178
|
|
20231130,135500,205913855,2365,2365,2365,2365,200
|
|
20231130,135400,205440855,2365,2365,2365,2365,0
|
|
20231130,135300,205440855,2365,2365,2365,2365,0
|
|
20231130,135200,205440855,2365,2365,2365,2365,0
|
|
20231130,135100,205440855,2365,2365,2365,2365,0
|
|
20231130,135000,205440855,2365,2365,2365,2365,0
|
|
20231130,134900,205440855,2365,2360,2365,2360,400
|
|
20231130,134800,204496355,2365,2365,2365,2365,2
|
|
20231130,134700,204491625,2365,2365,2365,2365,0
|
|
20231130,134600,204491625,2365,2365,2365,2365,1
|
|
20231130,134500,204489260,2360,2365,2365,2360,22
|
|
20231130,134400,204437235,2365,2365,2365,2365,20
|
|
20231130,134300,204389935,2365,2360,2365,2360,12
|
|
20231130,134200,204361560,2365,2365,2365,2365,1
|
|
20231130,134100,204359195,2355,2355,2355,2355,0
|
|
20231130,134000,204359195,2355,2355,2355,2355,0
|
|
20231130,133900,204359195,2355,2360,2360,2355,101
|
|
20231130,133800,204121335,2360,2360,2360,2360,1
|
|
20231130,133700,204118975,2355,2355,2355,2355,0
|
|
20231130,133600,204118975,2355,2360,2360,2355,42
|
|
20231130,133500,204020015,2370,2370,2370,2370,1
|
|
20231130,133400,204017645,2370,2370,2370,2370,101
|
|
20231130,133300,203778275,2370,2365,2370,2365,1042
|
|
20231130,133200,201308945,2365,2360,2365,2355,646
|
|
20231130,133100,199782845,2365,2365,2365,2365,2
|
|
20231130,133000,199778115,2355,2355,2355,2355,0
|
|
20231130,132900,199778115,2355,2355,2355,2355,0
|
|
20231130,132800,199778115,2355,2355,2355,2355,0
|
|
20231130,132700,199778115,2355,2355,2355,2355,0
|
|
20231130,132600,199778115,2355,2355,2355,2355,0
|
|
20231130,132500,199778115,2355,2355,2355,2355,100
|
|
20231130,132400,199542615,2355,2355,2355,2355,0
|
|
20231130,132300,199542615,2355,2355,2355,2355,0
|
|
20231130,132200,199542615,2355,2360,2360,2355,3486
|
|
20231130,132100,191321350,2360,2360,2360,2360,4000
|
|
20231130,132000,181881350,2365,2365,2365,2365,18
|
|
20231130,131900,181838780,2365,2365,2365,2365,0
|
|
20231130,131800,181838780,2365,2365,2365,2365,5
|
|
20231130,131700,181826955,2365,2365,2365,2365,0
|
|
20231130,131600,181826955,2365,2365,2365,2365,0
|
|
20231130,131500,181826955,2365,2365,2365,2365,0
|
|
20231130,131400,181826955,2365,2365,2365,2365,0
|
|
20231130,131300,181826955,2365,2365,2365,2365,0
|
|
20231130,131200,181826955,2365,2365,2365,2365,0
|
|
20231130,131100,181826955,2365,2365,2365,2365,0
|
|
20231130,131000,181826955,2365,2365,2365,2365,18
|
|
20231130,130900,181784385,2370,2370,2370,2370,1
|
|
20231130,130800,181782015,2360,2360,2360,2360,2
|
|
20231130,130700,181777295,2365,2365,2365,2365,42
|
|
20231130,130600,181677965,2365,2365,2365,2365,0
|
|
20231130,130500,181677965,2365,2365,2365,2365,11
|
|
20231130,130400,181651950,2370,2370,2370,2370,8
|
|
20231130,130300,181632990,2370,2370,2370,2370,2954
|
|
20231130,130200,174632010,2365,2365,2365,2365,260
|
|
20231130,130100,174017110,2365,2370,2370,2365,201
|
|
20231130,130000,173541740,2365,2365,2365,2365,40
|
|
20231130,125900,173447140,2365,2365,2365,2365,0
|
|
20231130,125800,173447140,2365,2365,2365,2365,54
|
|
20231130,125700,173319430,2365,2365,2365,2365,455
|
|
20231130,125600,172243355,2365,2365,2365,2365,1
|
|
20231130,125500,172240990,2365,2360,2365,2360,2
|
|
20231130,125400,172236265,2365,2365,2365,2365,0
|
|
20231130,125300,172236265,2365,2365,2365,2365,0
|
|
20231130,125200,172236265,2365,2365,2365,2365,0
|
|
20231130,125100,172236265,2365,2365,2365,2365,32
|
|
20231130,125000,172160585,2365,2365,2365,2365,26
|
|
20231130,124900,172099095,2365,2365,2365,2365,18
|
|
20231130,124800,172056525,2365,2365,2365,2365,0
|
|
20231130,124700,172056525,2365,2365,2365,2365,1000
|
|
20231130,124600,169691525,2365,2365,2365,2365,100
|
|
20231130,124500,169455025,2365,2365,2365,2365,14
|
|
20231130,124400,169421915,2365,2365,2365,2365,1
|
|
20231130,124300,169419550,2360,2360,2360,2360,0
|
|
20231130,124200,169419550,2360,2360,2360,2360,1000
|
|
20231130,124100,167059550,2365,2365,2365,2365,96
|
|
20231130,124000,166832510,2365,2365,2365,2365,200
|
|
20231130,123900,166359510,2365,2365,2365,2365,20
|
|
20231130,123800,166312210,2365,2365,2365,2365,18
|
|
20231130,123700,166269640,2365,2365,2365,2365,0
|
|
20231130,123600,166269640,2365,2365,2365,2365,0
|
|
20231130,123500,166269640,2365,2365,2365,2365,20
|
|
20231130,123400,166222340,2365,2365,2365,2365,0
|
|
20231130,123300,166222340,2365,2365,2365,2365,0
|
|
20231130,123200,166222340,2365,2365,2365,2365,1
|
|
20231130,123100,166219975,2365,2365,2365,2365,0
|
|
20231130,123000,166219975,2365,2365,2365,2365,0
|
|
20231130,122900,166219975,2365,2365,2365,2365,200
|
|
20231130,122800,165746975,2365,2360,2365,2360,1965
|
|
20231130,122700,161109550,2365,2365,2365,2365,0
|
|
20231130,122600,161109550,2365,2365,2365,2365,10
|
|
20231130,122500,161085900,2365,2365,2365,2365,43
|
|
20231130,122400,160984205,2365,2365,2365,2360,152
|
|
20231130,122300,160624735,2360,2360,2360,2360,255
|
|
20231130,122200,160022935,2360,2360,2360,2360,0
|
|
20231130,122100,160022935,2360,2360,2360,2360,300
|
|
20231130,122000,159314935,2360,2360,2360,2360,0
|
|
20231130,121900,159314935,2360,2360,2360,2360,28
|
|
20231130,121800,159248855,2365,2365,2365,2365,0
|
|
20231130,121700,159248855,2365,2365,2365,2365,300
|
|
20231130,121600,158539355,2360,2360,2360,2360,0
|
|
20231130,121500,158539355,2360,2360,2360,2360,20
|
|
20231130,121400,158492155,2360,2360,2360,2360,0
|
|
20231130,121300,158492155,2360,2360,2360,2360,99
|
|
20231130,121200,158258515,2360,2360,2360,2360,60
|
|
20231130,121100,158116915,2360,2360,2360,2360,0
|
|
20231130,121000,158116915,2360,2365,2365,2360,3502
|
|
20231130,120900,149852185,2360,2360,2360,2360,3
|
|
20231130,120800,149845105,2365,2365,2365,2365,0
|
|
20231130,120700,149845105,2365,2365,2365,2365,0
|
|
20231130,120600,149845105,2365,2365,2365,2365,366
|
|
20231130,120500,148979515,2370,2370,2370,2370,0
|
|
20231130,120400,148979515,2370,2370,2370,2370,0
|
|
20231130,120300,148979515,2370,2370,2370,2370,0
|
|
20231130,120200,148979515,2370,2370,2370,2370,0
|
|
20231130,120100,148979515,2370,2370,2370,2370,0
|
|
20231130,120000,148979515,2370,2365,2370,2365,2
|
|
20231130,115900,148974780,2370,2370,2370,2370,0
|
|
20231130,115800,148974780,2370,2370,2370,2370,1
|
|
20231130,115700,148972410,2375,2370,2375,2370,502
|
|
20231130,115600,147782665,2370,2370,2370,2370,501
|
|
20231130,115500,146595295,2370,2370,2370,2370,2
|
|
20231130,115400,146590555,2365,2375,2375,2365,1029
|
|
20231130,115300,144152960,2370,2370,2370,2370,520
|
|
20231130,115200,142920560,2370,2370,2370,2370,99
|
|
20231130,115100,142685930,2370,2370,2370,2370,1
|
|
20231130,115000,142683560,2365,2365,2365,2365,0
|
|
20231130,114900,142683560,2365,2365,2365,2365,0
|
|
20231130,114800,142683560,2365,2365,2365,2365,0
|
|
20231130,114700,142683560,2365,2365,2365,2365,0
|
|
20231130,114600,142683560,2365,2365,2365,2365,0
|
|
20231130,114500,142683560,2365,2365,2365,2365,0
|
|
20231130,114400,142683560,2365,2365,2365,2365,10
|
|
20231130,114300,142659910,2370,2370,2370,2370,5000
|
|
20231130,114200,130809910,2365,2365,2365,2365,100
|
|
20231130,114100,130573410,2370,2365,2370,2365,11
|
|
20231130,114000,130547390,2365,2365,2365,2365,0
|
|
20231130,113900,130547390,2365,2365,2365,2365,0
|
|
20231130,113800,130547390,2365,2365,2365,2365,0
|
|
20231130,113700,130547390,2365,2365,2365,2365,0
|
|
20231130,113600,130547390,2365,2365,2365,2365,0
|
|
20231130,113500,130547390,2365,2365,2365,2365,0
|
|
20231130,113400,130547390,2365,2365,2365,2365,0
|
|
20231130,113300,130547390,2365,2365,2365,2365,930
|
|
20231130,113200,128347940,2360,2360,2360,2360,0
|
|
20231130,113100,128347940,2360,2360,2360,2360,0
|
|
20231130,113000,128347940,2360,2360,2360,2360,0
|
|
20231130,112900,128347940,2360,2360,2360,2360,0
|
|
20231130,112800,128347940,2360,2360,2360,2360,0
|
|
20231130,112700,128347940,2360,2360,2360,2360,0
|
|
20231130,112600,128347940,2360,2360,2360,2360,0
|
|
20231130,112500,128347940,2360,2360,2360,2360,0
|
|
20231130,112400,128347940,2360,2360,2360,2360,308
|
|
20231130,112300,127621060,2360,2360,2360,2360,14
|
|
20231130,112200,127588020,2360,2360,2360,2360,0
|
|
20231130,112100,127588020,2360,2360,2360,2360,2774
|
|
20231130,112000,121041380,2370,2370,2370,2370,168
|
|
20231130,111900,120643220,2370,2370,2370,2370,4
|
|
20231130,111800,120633740,2370,2370,2370,2370,0
|
|
20231130,111700,120633740,2370,2370,2370,2370,0
|
|
20231130,111600,120633740,2370,2370,2370,2370,0
|
|
20231130,111500,120633740,2370,2370,2370,2370,39
|
|
20231130,111400,120541310,2365,2365,2365,2365,3
|
|
20231130,111300,120534215,2365,2365,2365,2365,17
|
|
20231130,111200,120494010,2365,2365,2365,2365,220
|
|
20231130,111100,119973710,2360,2360,2360,2360,0
|
|
20231130,111000,119973710,2360,2365,2365,2360,199
|
|
20231130,110900,119503205,2370,2375,2375,2370,195
|
|
20231130,110800,119040110,2375,2370,2375,2370,1065
|
|
20231130,110700,116516055,2370,2370,2370,2370,1763
|
|
20231130,110600,112337745,2365,2365,2365,2365,0
|
|
20231130,110500,112337745,2365,2365,2365,2365,1
|
|
20231130,110400,112335380,2365,2365,2365,2365,3
|
|
20231130,110300,112328285,2370,2370,2370,2370,2
|
|
20231130,110200,112323545,2370,2370,2370,2370,508
|
|
20231130,110100,111119585,2370,2370,2370,2370,50
|
|
20231130,110000,111001085,2370,2370,2370,2370,2565
|
|
20231130,105900,104922035,2370,2365,2370,2365,1094
|
|
20231130,105800,102333610,2365,2365,2365,2360,1600
|
|
20231130,105700,98552610,2365,2365,2365,2365,0
|
|
20231130,105600,98552610,2365,2365,2365,2365,0
|
|
20231130,105500,98552610,2365,2365,2365,2365,87
|
|
20231130,105400,98346855,2365,2360,2365,2360,910
|
|
20231130,105300,96195255,2365,2365,2365,2365,0
|
|
20231130,105200,96195255,2365,2365,2365,2365,2
|
|
20231130,105100,96190525,2365,2365,2365,2365,0
|
|
20231130,105000,96190525,2365,2365,2365,2365,0
|
|
20231130,104900,96190525,2365,2365,2365,2365,0
|
|
20231130,104800,96190525,2365,2365,2365,2365,0
|
|
20231130,104700,96190525,2365,2365,2365,2365,0
|
|
20231130,104600,96190525,2365,2365,2365,2365,0
|
|
20231130,104500,96190525,2365,2365,2365,2365,0
|
|
20231130,104400,96190525,2365,2365,2365,2365,18
|
|
20231130,104300,96147955,2360,2355,2360,2355,1010
|
|
20231130,104200,93769355,2360,2360,2360,2360,2001
|
|
20231130,104100,89046995,2360,2360,2360,2360,42
|
|
20231130,104000,88947875,2360,2360,2360,2360,0
|
|
20231130,103900,88947875,2360,2360,2360,2360,0
|
|
20231130,103800,88947875,2360,2360,2360,2360,1
|
|
20231130,103700,88945515,2360,2360,2360,2360,18
|
|
20231130,103600,88903035,2355,2355,2355,2355,1
|
|
20231130,103500,88900680,2355,2355,2355,2355,0
|
|
20231130,103400,88900680,2355,2355,2355,2355,0
|
|
20231130,103300,88900680,2355,2355,2355,2355,22
|
|
20231130,103200,88848870,2360,2360,2360,2360,2
|
|
20231130,103100,88844150,2355,2355,2355,2355,0
|
|
20231130,103000,88844150,2355,2355,2355,2355,20
|
|
20231130,102900,88797050,2355,2355,2355,2355,0
|
|
20231130,102800,88797050,2355,2355,2355,2355,98
|
|
20231130,102700,88566260,2355,2360,2360,2355,1279
|
|
20231130,102600,85554175,2360,2360,2360,2360,20
|
|
20231130,102500,85506975,2360,2360,2360,2360,2
|
|
20231130,102400,85502255,2360,2360,2360,2360,1
|
|
20231130,102300,85499895,2360,2360,2360,2360,1019
|
|
20231130,102200,83095055,2360,2360,2360,2360,0
|
|
20231130,102100,83095055,2360,2360,2360,2360,1
|
|
20231130,102000,83092695,2360,2355,2360,2355,130
|
|
20231130,101900,82785910,2360,2360,2360,2360,0
|
|
20231130,101800,82785910,2360,2360,2360,2360,0
|
|
20231130,101700,82785910,2360,2360,2360,2360,0
|
|
20231130,101600,82785910,2360,2360,2360,2360,197
|
|
20231130,101500,82320990,2360,2360,2360,2360,0
|
|
20231130,101400,82320990,2360,2360,2360,2360,153
|
|
20231130,101300,81959910,2360,2360,2360,2360,18
|
|
20231130,101200,81917430,2355,2355,2355,2355,120
|
|
20231130,101100,81634830,2360,2360,2360,2360,51
|
|
20231130,101000,81514470,2360,2355,2360,2355,1401
|
|
20231130,100900,78215110,2360,2360,2360,2360,150
|
|
20231130,100800,77861110,2360,2360,2360,2360,20
|
|
20231130,100700,77813910,2360,2360,2360,2360,1170
|
|
20231130,100600,75052710,2360,2360,2360,2360,21
|
|
20231130,100500,75003150,2360,2355,2360,2355,35
|
|
20231130,100400,74920635,2355,2360,2360,2355,1001
|
|
20231130,100300,72560780,2360,2360,2360,2360,1523
|
|
20231130,100200,68966500,2365,2365,2365,2365,42
|
|
20231130,100100,68867170,2365,2365,2365,2365,0
|
|
20231130,100000,68867170,2365,2365,2365,2365,18
|
|
20231130,095900,68824600,2360,2365,2365,2360,251
|
|
20231130,095800,68230990,2365,2365,2365,2365,1
|
|
20231130,095700,68228625,2360,2360,2360,2360,200
|
|
20231130,095600,67756625,2365,2365,2365,2365,4
|
|
20231130,095500,67747165,2365,2360,2365,2360,296
|
|
20231130,095400,67048595,2360,2360,2360,2360,1501
|
|
20231130,095300,63506235,2360,2360,2360,2360,2
|
|
20231130,095200,63501515,2360,2360,2360,2360,45
|
|
20231130,095100,63395315,2360,2360,2360,2360,0
|
|
20231130,095000,63395315,2360,2360,2360,2360,19
|
|
20231130,094900,63350475,2360,2360,2360,2360,392
|
|
20231130,094800,62425355,2360,2355,2360,2355,641
|
|
20231130,094700,60913595,2360,2355,2360,2355,1160
|
|
20231130,094600,58181785,2360,2360,2360,2360,5
|
|
20231130,094500,58169985,2360,2360,2360,2360,0
|
|
20231130,094400,58169985,2360,2360,2360,2360,0
|
|
20231130,094300,58169985,2360,2355,2360,2355,319
|
|
20231130,094200,57418650,2360,2360,2360,2360,50
|
|
20231130,094100,57300650,2360,2360,2360,2360,1
|
|
20231130,094000,57298290,2360,2360,2360,2360,0
|
|
20231130,093900,57298290,2360,2360,2360,2355,258
|
|
20231130,093800,56690690,2360,2360,2360,2360,230
|
|
20231130,093700,56147890,2360,2360,2360,2360,2
|
|
20231130,093600,56143170,2360,2360,2360,2360,2
|
|
20231130,093500,56138450,2355,2360,2360,2355,1011
|
|
20231130,093400,53757490,2355,2360,2360,2355,136
|
|
20231130,093300,53437110,2360,2360,2360,2355,21
|
|
20231130,093200,53387640,2360,2365,2365,2360,3921
|
|
20231130,093100,44134040,2365,2365,2365,2365,0
|
|
20231130,093000,44134040,2365,2365,2365,2365,1
|
|
20231130,092900,44131675,2365,2365,2365,2365,1450
|
|
20231130,092800,40702425,2370,2370,2375,2370,3
|
|
20231130,092700,40695310,2365,2360,2375,2360,1767
|
|
20231130,092600,36521260,2365,2365,2365,2365,711
|
|
20231130,092500,34839745,2365,2365,2365,2365,1
|
|
20231130,092400,34837380,2365,2365,2365,2365,2
|
|
20231130,092300,34832650,2365,2365,2365,2365,0
|
|
20231130,092200,34832650,2365,2370,2370,2365,2132
|
|
20231130,092100,29785035,2375,2375,2375,2375,0
|
|
20231130,092000,29785035,2375,2375,2375,2375,4
|
|
20231130,091900,29775535,2375,2365,2375,2365,835
|
|
20231130,091800,27798570,2365,2365,2365,2365,1
|
|
20231130,091700,27796205,2370,2370,2370,2370,44
|
|
20231130,091600,27691925,2370,2370,2375,2370,1761
|
|
20231130,091500,23518350,2370,2375,2375,2370,132
|
|
20231130,091400,23204900,2375,2380,2380,2375,45
|
|
20231130,091300,23097865,2380,2375,2380,2375,2367
|
|
20231130,091200,17476175,2375,2375,2375,2375,1787
|
|
20231130,091100,13232050,2375,2370,2375,2370,21
|
|
20231130,091000,13182275,2375,2375,2375,2375,500
|
|
20231130,090900,11994775,2375,2370,2375,2370,890
|
|
20231130,090800,9882000,2370,2370,2370,2370,23
|
|
20231130,090700,9827490,2370,2365,2370,2360,977
|
|
20231130,090600,7521700,2370,2365,2370,2365,19
|
|
20231130,090500,7476760,2365,2365,2365,2360,856
|
|
20231130,090400,5456545,2360,2360,2360,2360,0
|
|
20231130,090300,5456545,2360,2360,2360,2360,1
|
|
20231130,090200,5454185,2360,2365,2365,2360,12
|
|
20231130,090100,5425860,2365,2365,2370,2365,40
|
|
20231130,090000,5331255,2365,2360,2365,2360,2099
|