661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,195800,430287235,4160,4160,4160,4160,3926
|
|
20231120,195700,430287235,4160,4160,4160,4160,0
|
|
20231120,195600,430287235,4160,4160,4160,4160,0
|
|
20231120,195500,430287235,4160,4160,4160,4160,0
|
|
20231120,195400,430287235,4160,4160,4160,4160,0
|
|
20231120,195300,430287235,4160,4160,4160,4160,0
|
|
20231120,195200,430287235,4160,4160,4160,4160,0
|
|
20231120,195100,430287235,4160,4160,4160,4160,0
|
|
20231120,195000,430287235,4160,4160,4160,4160,0
|
|
20231120,194900,430287235,4160,4160,4160,4160,0
|
|
20231120,194800,430287235,4160,4160,4160,4160,0
|
|
20231120,194700,430287235,4160,4160,4160,4160,0
|
|
20231120,194600,430287235,4160,4160,4160,4160,0
|
|
20231120,194500,430287235,4160,4160,4160,4160,0
|
|
20231120,194400,430287235,4160,4160,4160,4160,0
|
|
20231120,194300,430287235,4160,4160,4160,4160,0
|
|
20231120,194200,430287235,4160,4160,4160,4160,0
|
|
20231120,194100,430287235,4160,4160,4160,4160,0
|
|
20231120,194000,430287235,4160,4160,4160,4160,0
|
|
20231120,193900,430287235,4160,4160,4160,4160,0
|
|
20231120,193800,430287235,4160,4160,4160,4160,0
|
|
20231120,193700,430287235,4160,4160,4160,4160,0
|
|
20231120,193600,430287235,4160,4160,4160,4160,0
|
|
20231120,193500,430287235,4160,4160,4160,4160,0
|
|
20231120,193400,430287235,4160,4160,4160,4160,0
|
|
20231120,193300,430287235,4160,4160,4160,4160,0
|
|
20231120,193200,430287235,4160,4160,4160,4160,0
|
|
20231120,193100,430287235,4160,4160,4160,4160,0
|
|
20231120,193000,430287235,4160,4160,4160,4160,0
|
|
20231120,192900,430287235,4160,4160,4160,4160,0
|
|
20231120,192800,430287235,4160,4160,4160,4160,3926
|
|
20231120,192700,430287235,4160,4160,4160,4160,0
|
|
20231120,192600,430287235,4160,4160,4160,4160,0
|
|
20231120,192500,430287235,4160,4160,4160,4160,0
|
|
20231120,192400,430287235,4160,4160,4160,4160,0
|
|
20231120,192300,430287235,4160,4160,4160,4160,0
|
|
20231120,192200,430287235,4160,4160,4160,4160,0
|
|
20231120,192100,430287235,4160,4160,4160,4160,0
|
|
20231120,192000,430287235,4160,4160,4160,4160,0
|
|
20231120,191900,430287235,4160,4160,4160,4160,0
|
|
20231120,191800,430287235,4160,4160,4160,4160,0
|
|
20231120,191700,430287235,4160,4160,4160,4160,0
|
|
20231120,191600,430287235,4160,4160,4160,4160,0
|
|
20231120,191500,430287235,4160,4160,4160,4160,0
|
|
20231120,191400,430287235,4160,4160,4160,4160,0
|
|
20231120,191300,430287235,4160,4160,4160,4160,0
|
|
20231120,191200,430287235,4160,4160,4160,4160,0
|
|
20231120,191100,430287235,4160,4160,4160,4160,0
|
|
20231120,191000,430287235,4160,4160,4160,4160,0
|
|
20231120,190900,430287235,4160,4160,4160,4160,0
|
|
20231120,190800,430287235,4160,4160,4160,4160,0
|
|
20231120,190700,430287235,4160,4160,4160,4160,0
|
|
20231120,190600,430287235,4160,4160,4160,4160,0
|
|
20231120,190500,430287235,4160,4160,4160,4160,0
|
|
20231120,190400,430287235,4160,4160,4160,4160,0
|
|
20231120,190300,430287235,4160,4160,4160,4160,0
|
|
20231120,190200,430287235,4160,4160,4160,4160,0
|
|
20231120,190100,430287235,4160,4160,4160,4160,0
|
|
20231120,190000,430287235,4160,4160,4160,4160,0
|
|
20231120,185900,430287235,4160,4160,4160,4160,0
|
|
20231120,185800,430287235,4160,4160,4160,4160,3926
|
|
20231120,185700,430287235,4160,4160,4160,4160,0
|
|
20231120,185600,430287235,4160,4160,4160,4160,0
|
|
20231120,185500,430287235,4160,4160,4160,4160,0
|
|
20231120,185400,430287235,4160,4160,4160,4160,0
|
|
20231120,185300,430287235,4160,4160,4160,4160,0
|
|
20231120,185200,430287235,4160,4160,4160,4160,0
|
|
20231120,185100,430287235,4160,4160,4160,4160,0
|
|
20231120,185000,430287235,4160,4160,4160,4160,0
|
|
20231120,184900,430287235,4160,4160,4160,4160,0
|
|
20231120,184800,430287235,4160,4160,4160,4160,0
|
|
20231120,184700,430287235,4160,4160,4160,4160,0
|
|
20231120,184600,430287235,4160,4160,4160,4160,0
|
|
20231120,184500,430287235,4160,4160,4160,4160,0
|
|
20231120,184400,430287235,4160,4160,4160,4160,0
|
|
20231120,184300,430287235,4160,4160,4160,4160,0
|
|
20231120,184200,430287235,4160,4160,4160,4160,0
|
|
20231120,184100,430287235,4160,4160,4160,4160,0
|
|
20231120,184000,430287235,4160,4160,4160,4160,0
|
|
20231120,183900,430287235,4160,4160,4160,4160,0
|
|
20231120,183800,430287235,4160,4160,4160,4160,0
|
|
20231120,183700,430287235,4160,4160,4160,4160,0
|
|
20231120,183600,430287235,4160,4160,4160,4160,0
|
|
20231120,183500,430287235,4160,4160,4160,4160,0
|
|
20231120,183400,430287235,4160,4160,4160,4160,0
|
|
20231120,183300,430287235,4160,4160,4160,4160,0
|
|
20231120,183200,430287235,4160,4160,4160,4160,0
|
|
20231120,183100,430287235,4160,4160,4160,4160,0
|
|
20231120,183000,430287235,4160,4160,4160,4160,0
|
|
20231120,182900,430287235,4160,4160,4160,4160,0
|
|
20231120,182800,430287235,4160,4160,4160,4160,3926
|
|
20231120,182700,430287235,4160,4160,4160,4160,0
|
|
20231120,182600,430287235,4160,4160,4160,4160,0
|
|
20231120,182500,430287235,4160,4160,4160,4160,0
|
|
20231120,182400,430287235,4160,4160,4160,4160,0
|
|
20231120,182300,430287235,4160,4160,4160,4160,0
|
|
20231120,182200,430287235,4160,4160,4160,4160,0
|
|
20231120,182100,430287235,4160,4160,4160,4160,0
|
|
20231120,182000,430287235,4160,4160,4160,4160,0
|
|
20231120,181900,430287235,4160,4160,4160,4160,0
|
|
20231120,181800,430287235,4160,4160,4160,4160,0
|
|
20231120,181700,430287235,4160,4160,4160,4160,0
|
|
20231120,181600,430287235,4160,4160,4160,4160,0
|
|
20231120,181500,430287235,4160,4160,4160,4160,0
|
|
20231120,181400,430287235,4160,4160,4160,4160,0
|
|
20231120,181300,430287235,4160,4160,4160,4160,0
|
|
20231120,181200,430287235,4160,4160,4160,4160,0
|
|
20231120,181100,430287235,4160,4160,4160,4160,0
|
|
20231120,181000,430287235,4160,4160,4160,4160,0
|
|
20231120,180900,430287235,4160,4160,4160,4160,0
|
|
20231120,180800,430287235,4160,4160,4160,4160,0
|
|
20231120,180700,430287235,4160,4160,4160,4160,0
|
|
20231120,180600,430287235,4160,4160,4160,4160,0
|
|
20231120,180500,430287235,4160,4160,4160,4160,0
|
|
20231120,180400,430287235,4160,4160,4160,4160,0
|
|
20231120,180300,430287235,4160,4160,4160,4160,0
|
|
20231120,180200,430287235,4160,4160,4160,4160,0
|
|
20231120,180100,430287235,4160,4160,4160,4160,0
|
|
20231120,180000,430287235,4160,4160,4160,4160,0
|
|
20231120,175900,430287235,4160,4160,4160,4160,0
|
|
20231120,175800,430287235,4160,4160,4160,4160,3926
|
|
20231120,175700,430287235,4160,4160,4160,4160,0
|
|
20231120,175600,430287235,4160,4160,4160,4160,0
|
|
20231120,175500,430287235,4160,4160,4160,4160,0
|
|
20231120,175400,430287235,4160,4160,4160,4160,0
|
|
20231120,175300,430287235,4160,4160,4160,4160,0
|
|
20231120,175200,430287235,4160,4160,4160,4160,0
|
|
20231120,175100,430287235,4160,4160,4160,4160,0
|
|
20231120,175000,430287235,4160,4160,4160,4160,0
|
|
20231120,174900,430287235,4160,4160,4160,4160,0
|
|
20231120,174800,430287235,4160,4160,4160,4160,0
|
|
20231120,174700,430287235,4160,4160,4160,4160,0
|
|
20231120,174600,430287235,4160,4160,4160,4160,0
|
|
20231120,174500,430287235,4160,4160,4160,4160,0
|
|
20231120,174400,430287235,4160,4160,4160,4160,0
|
|
20231120,174300,430287235,4160,4160,4160,4160,0
|
|
20231120,174200,430287235,4160,4160,4160,4160,0
|
|
20231120,174100,430287235,4160,4160,4160,4160,0
|
|
20231120,174000,430287235,4160,4160,4160,4160,0
|
|
20231120,173900,430287235,4160,4160,4160,4160,0
|
|
20231120,173800,430287235,4160,4160,4160,4160,0
|
|
20231120,173700,430287235,4160,4160,4160,4160,0
|
|
20231120,173600,430287235,4160,4160,4160,4160,0
|
|
20231120,173500,430287235,4160,4160,4160,4160,0
|
|
20231120,173400,430287235,4160,4160,4160,4160,0
|
|
20231120,173300,430287235,4160,4160,4160,4160,0
|
|
20231120,173200,430287235,4160,4160,4160,4160,0
|
|
20231120,173100,430287235,4160,4160,4160,4160,0
|
|
20231120,173000,430287235,4160,4160,4160,4160,0
|
|
20231120,172900,430287235,4160,4160,4160,4160,0
|
|
20231120,172800,430287235,4160,4160,4160,4160,3926
|
|
20231120,172700,430287235,4160,4160,4160,4160,0
|
|
20231120,172600,430287235,4160,4160,4160,4160,0
|
|
20231120,172500,430287235,4160,4160,4160,4160,0
|
|
20231120,172400,430287235,4160,4160,4160,4160,0
|
|
20231120,172300,430287235,4160,4160,4160,4160,0
|
|
20231120,172200,430287235,4160,4160,4160,4160,0
|
|
20231120,172100,430287235,4160,4160,4160,4160,0
|
|
20231120,172000,430287235,4160,4160,4160,4160,0
|
|
20231120,171900,430287235,4160,4160,4160,4160,0
|
|
20231120,171800,430287235,4160,4160,4160,4160,0
|
|
20231120,171700,430287235,4160,4160,4160,4160,0
|
|
20231120,171600,430287235,4160,4160,4160,4160,0
|
|
20231120,171500,430287235,4160,4160,4160,4160,0
|
|
20231120,171400,430287235,4160,4160,4160,4160,0
|
|
20231120,171300,430287235,4160,4160,4160,4160,0
|
|
20231120,171200,430287235,4160,4160,4160,4160,0
|
|
20231120,171100,430287235,4160,4160,4160,4160,0
|
|
20231120,171000,430287235,4160,4160,4160,4160,0
|
|
20231120,170900,430287235,4160,4160,4160,4160,0
|
|
20231120,170800,430287235,4160,4160,4160,4160,0
|
|
20231120,170700,430287235,4160,4160,4160,4160,0
|
|
20231120,170600,430287235,4160,4160,4160,4160,0
|
|
20231120,170500,430287235,4160,4160,4160,4160,0
|
|
20231120,170400,430287235,4160,4160,4160,4160,0
|
|
20231120,170300,430287235,4160,4160,4160,4160,0
|
|
20231120,170200,430287235,4160,4160,4160,4160,0
|
|
20231120,170100,430287235,4160,4160,4160,4160,0
|
|
20231120,170000,430287235,4160,4160,4160,4160,0
|
|
20231120,165900,430287235,4160,4160,4160,4160,0
|
|
20231120,165800,430287235,4160,4160,4160,4160,3926
|
|
20231120,165700,430287235,4160,4160,4160,4160,0
|
|
20231120,165600,430287235,4160,4160,4160,4160,0
|
|
20231120,165500,430287235,4160,4160,4160,4160,0
|
|
20231120,165400,430287235,4160,4160,4160,4160,0
|
|
20231120,165300,430287235,4160,4160,4160,4160,0
|
|
20231120,165200,430287235,4160,4160,4160,4160,0
|
|
20231120,165100,430287235,4160,4160,4160,4160,0
|
|
20231120,165000,430287235,4160,4160,4160,4160,0
|
|
20231120,164900,430287235,4160,4160,4160,4160,0
|
|
20231120,164800,430287235,4160,4160,4160,4160,0
|
|
20231120,164700,430287235,4160,4160,4160,4160,0
|
|
20231120,164600,430287235,4160,4160,4160,4160,0
|
|
20231120,164500,430287235,4160,4160,4160,4160,0
|
|
20231120,164400,430287235,4160,4160,4160,4160,0
|
|
20231120,164300,430287235,4160,4160,4160,4160,0
|
|
20231120,164200,430287235,4160,4160,4160,4160,0
|
|
20231120,164100,430287235,4160,4160,4160,4160,0
|
|
20231120,164000,430287235,4160,4160,4160,4160,0
|
|
20231120,163900,430287235,4160,4160,4160,4160,0
|
|
20231120,163800,430287235,4160,4160,4160,4160,0
|
|
20231120,163700,430287235,4160,4160,4160,4160,0
|
|
20231120,163600,430287235,4160,4160,4160,4160,0
|
|
20231120,163500,430287235,4160,4160,4160,4160,0
|
|
20231120,163400,430287235,4160,4160,4160,4160,0
|
|
20231120,163300,430287235,4160,4160,4160,4160,0
|
|
20231120,163200,430287235,4160,4160,4160,4160,0
|
|
20231120,163100,430287235,4160,4160,4160,4160,0
|
|
20231120,163000,430287235,4160,4160,4160,4160,0
|
|
20231120,162900,430287235,4160,4160,4160,4160,0
|
|
20231120,162800,430287235,4160,4160,4160,4160,3926
|
|
20231120,162700,430287235,4160,4160,4160,4160,0
|
|
20231120,162600,430287235,4160,4160,4160,4160,0
|
|
20231120,162500,430287235,4160,4160,4160,4160,0
|
|
20231120,162400,430287235,4160,4160,4160,4160,0
|
|
20231120,162300,430287235,4160,4160,4160,4160,0
|
|
20231120,162200,430287235,4160,4160,4160,4160,0
|
|
20231120,162100,430287235,4160,4160,4160,4160,0
|
|
20231120,162000,430287235,4160,4160,4160,4160,0
|
|
20231120,161900,430287235,4160,4160,4160,4160,0
|
|
20231120,161800,430287235,4160,4160,4160,4160,0
|
|
20231120,161700,430287235,4160,4160,4160,4160,0
|
|
20231120,161600,430287235,4160,4160,4160,4160,0
|
|
20231120,161500,430287235,4160,4160,4160,4160,0
|
|
20231120,161400,430287235,4160,4160,4160,4160,0
|
|
20231120,161300,430287235,4160,4160,4160,4160,0
|
|
20231120,161200,430287235,4160,4160,4160,4160,0
|
|
20231120,161100,430287235,4160,4160,4160,4160,0
|
|
20231120,161000,430287235,4160,4160,4160,4160,0
|
|
20231120,160900,430287235,4160,4160,4160,4160,0
|
|
20231120,160800,430287235,4160,4160,4160,4160,0
|
|
20231120,160700,430287235,4160,4160,4160,4160,0
|
|
20231120,160600,430287235,4160,4160,4160,4160,0
|
|
20231120,160500,430287235,4160,4160,4160,4160,0
|
|
20231120,160400,430287235,4160,4160,4160,4160,0
|
|
20231120,160300,430287235,4160,4160,4160,4160,0
|
|
20231120,160200,430287235,4160,4160,4160,4160,0
|
|
20231120,160100,430287235,4160,4160,4160,4160,0
|
|
20231120,160000,430287235,4160,4160,4160,4160,0
|
|
20231120,155900,430287235,4160,4160,4160,4160,0
|
|
20231120,155800,430287235,4160,4160,4160,4160,3926
|
|
20231120,155700,430287235,4160,4160,4160,4160,0
|
|
20231120,155600,430287235,4160,4160,4160,4160,0
|
|
20231120,155500,430287235,4160,4160,4160,4160,0
|
|
20231120,155400,430287235,4160,4160,4160,4160,0
|
|
20231120,155300,430287235,4160,4160,4160,4160,0
|
|
20231120,155200,430287235,4160,4160,4160,4160,0
|
|
20231120,155100,430287235,4160,4160,4160,4160,0
|
|
20231120,155000,430287235,4160,4160,4160,4160,0
|
|
20231120,154900,430287235,4160,4160,4160,4160,0
|
|
20231120,154800,430287235,4160,4160,4160,4160,0
|
|
20231120,154700,430287235,4160,4160,4160,4160,0
|
|
20231120,154600,430287235,4160,4160,4160,4160,0
|
|
20231120,154500,430287235,4160,4160,4160,4160,0
|
|
20231120,154400,430287235,4160,4160,4160,4160,0
|
|
20231120,154300,430287235,4160,4160,4160,4160,0
|
|
20231120,154200,430287235,4160,4160,4160,4160,0
|
|
20231120,154100,430287235,4160,4160,4160,4160,0
|
|
20231120,154000,430287235,4160,4160,4160,4160,0
|
|
20231120,153900,430287235,4160,4160,4160,4160,0
|
|
20231120,153800,430287235,4160,4160,4160,4160,0
|
|
20231120,153700,430287235,4160,4160,4160,4160,0
|
|
20231120,153600,430287235,4160,4160,4160,4160,0
|
|
20231120,153500,430287235,4160,4160,4160,4160,0
|
|
20231120,153400,430287235,4160,4160,4160,4160,0
|
|
20231120,153300,430287235,4160,4160,4160,4160,0
|
|
20231120,153200,430287235,4160,4160,4160,4160,0
|
|
20231120,153100,430287235,4160,4160,4160,4160,0
|
|
20231120,153000,430287235,4160,4160,4160,4160,3926
|
|
20231120,152900,413955075,4170,4170,4170,4170,0
|
|
20231120,152800,413955075,4170,4170,4170,4170,0
|
|
20231120,152700,413955075,4170,4170,4170,4170,0
|
|
20231120,152600,413955075,4170,4170,4170,4170,0
|
|
20231120,152500,413955075,4170,4170,4170,4170,0
|
|
20231120,152400,413955075,4170,4170,4170,4170,0
|
|
20231120,152300,413955075,4170,4170,4170,4170,0
|
|
20231120,152200,413955075,4170,4170,4170,4170,0
|
|
20231120,152100,413955075,4170,4170,4170,4170,0
|
|
20231120,152000,413955075,4170,4170,4170,4170,0
|
|
20231120,151900,413955075,4170,4165,4170,4165,46
|
|
20231120,151800,413763480,4170,4170,4170,4170,48
|
|
20231120,151700,413563320,4170,4170,4170,4170,0
|
|
20231120,151600,413563320,4170,4170,4170,4170,20
|
|
20231120,151500,413479920,4170,4170,4170,4170,217
|
|
20231120,151400,412575030,4170,4170,4170,4170,0
|
|
20231120,151300,412575030,4170,4160,4170,4160,277
|
|
20231120,151200,411420190,4170,4170,4170,4170,0
|
|
20231120,151100,411420190,4170,4170,4170,4170,0
|
|
20231120,151000,411420190,4170,4170,4170,4170,20
|
|
20231120,150900,411336790,4170,4170,4170,4170,0
|
|
20231120,150800,411336790,4170,4170,4170,4170,0
|
|
20231120,150700,411336790,4170,4165,4170,4165,251
|
|
20231120,150600,410291365,4170,4165,4170,4160,403
|
|
20231120,150500,408614355,4170,4170,4170,4170,2
|
|
20231120,150400,408606015,4160,4165,4175,4160,6840
|
|
20231120,150300,380122335,4160,4155,4160,4150,436
|
|
20231120,150200,378309005,4160,4160,4160,4160,15
|
|
20231120,150100,378246605,4165,4165,4165,4165,0
|
|
20231120,150000,378246605,4165,4165,4165,4165,0
|
|
20231120,145900,378246605,4165,4165,4165,4165,1
|
|
20231120,145800,378242440,4170,4170,4170,4170,1
|
|
20231120,145700,378238270,4145,4150,4150,4145,14
|
|
20231120,145600,378180195,4170,4170,4170,4170,0
|
|
20231120,145500,378180195,4170,4150,4170,4150,2
|
|
20231120,145400,378171875,4175,4175,4175,4175,10
|
|
20231120,145300,378130125,4175,4175,4175,4175,1
|
|
20231120,145200,378125950,4140,4175,4175,4140,885
|
|
20231120,145100,374443895,4175,4175,4175,4175,1002
|
|
20231120,145000,370260545,4175,4155,4175,4145,10095
|
|
20231120,144900,328197365,4155,4155,4155,4155,0
|
|
20231120,144800,328197365,4155,4145,4155,4145,2400
|
|
20231120,144700,318231830,4150,4150,4150,4150,0
|
|
20231120,144600,318231830,4150,4150,4150,4150,0
|
|
20231120,144500,318231830,4150,4150,4150,4150,0
|
|
20231120,144400,318231830,4150,4150,4150,4150,0
|
|
20231120,144300,318231830,4150,4140,4150,4140,1026
|
|
20231120,144200,313974180,4150,4150,4150,4150,0
|
|
20231120,144100,313974180,4150,4150,4150,4150,0
|
|
20231120,144000,313974180,4150,4140,4150,4140,66
|
|
20231120,143900,313700780,4150,4150,4150,4150,1
|
|
20231120,143800,313696630,4135,4145,4145,4135,1001
|
|
20231120,143700,309557455,4150,4150,4150,4150,0
|
|
20231120,143600,309557455,4150,4150,4150,4150,0
|
|
20231120,143500,309557455,4150,4150,4150,4150,400
|
|
20231120,143400,307897455,4150,4150,4150,4140,1002
|
|
20231120,143300,303749155,4135,4140,4140,4135,110
|
|
20231120,143200,303294030,4150,4145,4150,4145,2
|
|
20231120,143100,303285735,4145,4140,4145,4140,600
|
|
20231120,143000,300799015,4140,4145,4145,4140,8
|
|
20231120,142900,300765880,4140,4140,4140,4140,8
|
|
20231120,142800,300732760,4150,4150,4150,4150,0
|
|
20231120,142700,300732760,4150,4145,4150,4145,1000
|
|
20231120,142600,296584785,4145,4145,4145,4145,0
|
|
20231120,142500,296584785,4145,4145,4145,4145,0
|
|
20231120,142400,296584785,4145,4145,4145,4145,2
|
|
20231120,142300,296576495,4135,4140,4140,4135,25
|
|
20231120,142200,296473105,4150,4150,4150,4150,0
|
|
20231120,142100,296473105,4150,4150,4150,4150,0
|
|
20231120,142000,296473105,4150,4150,4150,4150,0
|
|
20231120,141900,296473105,4150,4150,4150,4150,0
|
|
20231120,141800,296473105,4150,4150,4150,4150,0
|
|
20231120,141700,296473105,4150,4150,4150,4150,2
|
|
20231120,141600,296464805,4135,4140,4140,4135,110
|
|
20231120,141500,296009610,4150,4140,4150,4140,30
|
|
20231120,141400,295885380,4150,4150,4150,4150,0
|
|
20231120,141300,295885380,4150,4150,4150,4140,30
|
|
20231120,141200,295761130,4150,4150,4150,4150,0
|
|
20231120,141100,295761130,4150,4150,4150,4150,3
|
|
20231120,141000,295748680,4150,4150,4150,4150,0
|
|
20231120,140900,295748680,4150,4145,4150,4135,1002
|
|
20231120,140800,291604115,4150,4145,4150,4145,4
|
|
20231120,140700,291587520,4150,4150,4150,4150,250
|
|
20231120,140600,290550020,4150,4140,4150,4140,1003
|
|
20231120,140500,286397470,4140,4145,4150,4140,6007
|
|
20231120,140400,261528240,4150,4150,4150,4150,247
|
|
20231120,140300,260503190,4160,4160,4160,4160,0
|
|
20231120,140200,260503190,4160,4150,4160,4145,258
|
|
20231120,140100,259433710,4160,4160,4160,4160,0
|
|
20231120,140000,259433710,4160,4150,4160,4145,28
|
|
20231120,135900,259317555,4145,4155,4155,4145,110
|
|
20231120,135800,258861545,4160,4160,4160,4160,0
|
|
20231120,135700,258861545,4160,4160,4160,4160,0
|
|
20231120,135600,258861545,4160,4155,4160,4155,2000
|
|
20231120,135500,250545605,4155,4155,4155,4155,12
|
|
20231120,135400,250495745,4155,4155,4155,4155,2
|
|
20231120,135300,250487435,4155,4150,4155,4150,452
|
|
20231120,135200,248611610,4155,4155,4155,4155,3
|
|
20231120,135100,248599145,4155,4155,4155,4155,0
|
|
20231120,135000,248599145,4155,4155,4155,4155,24
|
|
20231120,134900,248499425,4155,4155,4155,4155,0
|
|
20231120,134800,248499425,4155,4155,4155,4155,3
|
|
20231120,134700,248486960,4155,4155,4155,4155,0
|
|
20231120,134600,248486960,4155,4155,4155,4155,1
|
|
20231120,134500,248482805,4155,4155,4155,4155,0
|
|
20231120,134400,248482805,4155,4155,4155,4155,3
|
|
20231120,134300,248470340,4155,4155,4155,4155,0
|
|
20231120,134200,248470340,4155,4155,4155,4145,115
|
|
20231120,134100,247993610,4150,4150,4150,4150,376
|
|
20231120,134000,246433210,4150,4150,4150,4145,838
|
|
20231120,133900,242958955,4160,4160,4160,4160,0
|
|
20231120,133800,242958955,4160,4160,4160,4150,752
|
|
20231120,133700,239838090,4160,4150,4160,4150,15
|
|
20231120,133600,239775810,4160,4160,4160,4160,0
|
|
20231120,133500,239775810,4160,4160,4160,4160,0
|
|
20231120,133400,239775810,4160,4160,4160,4160,0
|
|
20231120,133300,239775810,4160,4155,4160,4150,27
|
|
20231120,133200,239663715,4160,4160,4160,4160,3
|
|
20231120,133100,239651235,4160,4160,4160,4160,0
|
|
20231120,133000,239651235,4160,4160,4160,4160,0
|
|
20231120,132900,239651235,4160,4160,4160,4160,3
|
|
20231120,132800,239638755,4155,4155,4155,4155,689
|
|
20231120,132700,236775960,4160,4155,4160,4155,49
|
|
20231120,132600,236572350,4155,4155,4155,4155,0
|
|
20231120,132500,236572350,4155,4150,4155,4150,113
|
|
20231120,132400,236103385,4160,4160,4160,4160,0
|
|
20231120,132300,236103385,4160,4155,4160,4150,31
|
|
20231120,132200,235974680,4160,4160,4160,4160,0
|
|
20231120,132100,235974680,4160,4160,4160,4160,0
|
|
20231120,132000,235974680,4160,4160,4160,4160,10
|
|
20231120,131900,235933080,4160,4160,4160,4160,0
|
|
20231120,131800,235933080,4160,4160,4160,4160,3
|
|
20231120,131700,235920600,4160,4155,4160,4150,51
|
|
20231120,131600,235708800,4155,4160,4160,4150,1214
|
|
20231120,131500,230670465,4160,4160,4160,4160,0
|
|
20231120,131400,230670465,4160,4160,4160,4160,0
|
|
20231120,131300,230670465,4160,4160,4160,4160,2
|
|
20231120,131200,230662145,4160,4160,4160,4160,0
|
|
20231120,131100,230662145,4160,4155,4160,4155,124
|
|
20231120,131000,230146920,4165,4160,4165,4160,125
|
|
20231120,130900,229626905,4160,4160,4160,4160,11
|
|
20231120,130800,229581145,4160,4160,4160,4150,138
|
|
20231120,130700,229007745,4160,4160,4160,4160,3
|
|
20231120,130600,228995265,4160,4155,4160,4150,72
|
|
20231120,130500,228696320,4160,4160,4160,4160,0
|
|
20231120,130400,228696320,4160,4160,4160,4155,5
|
|
20231120,130300,228675525,4165,4160,4165,4150,229
|
|
20231120,130200,227722910,4165,4165,4165,4165,13
|
|
20231120,130100,227668765,4165,4165,4165,4165,0
|
|
20231120,130000,227668765,4165,4165,4165,4165,0
|
|
20231120,125900,227668765,4165,4165,4165,4160,349
|
|
20231120,125800,226216430,4165,4160,4165,4160,506
|
|
20231120,125700,224111450,4165,4165,4165,4165,12
|
|
20231120,125600,224061470,4165,4165,4165,4165,3
|
|
20231120,125500,224048975,4160,4165,4170,4160,363
|
|
20231120,125400,222537070,4165,4165,4165,4165,0
|
|
20231120,125300,222537070,4165,4170,4170,4155,110
|
|
20231120,125200,222079195,4170,4170,4170,4170,0
|
|
20231120,125100,222079195,4170,4160,4170,4160,225
|
|
20231120,125000,221143165,4170,4160,4170,4160,327
|
|
20231120,124900,219782815,4170,4170,4170,4170,0
|
|
20231120,124800,219782815,4170,4170,4170,4170,3
|
|
20231120,124700,219770305,4170,4170,4170,4170,0
|
|
20231120,124600,219770305,4170,4170,4170,4170,0
|
|
20231120,124500,219770305,4170,4160,4170,4160,9
|
|
20231120,124400,219732835,4170,4170,4170,4170,90
|
|
20231120,124300,219357535,4170,4165,4170,4160,337
|
|
20231120,124200,217955535,4170,4170,4170,4170,2153
|
|
20231120,124100,208977525,4175,4165,4175,4155,1836
|
|
20231120,124000,201322860,4175,4175,4175,4175,100
|
|
20231120,123900,200905360,4175,4175,4175,4175,0
|
|
20231120,123800,200905360,4175,4160,4175,4160,4407
|
|
20231120,123700,182556005,4155,4155,4155,4155,2
|
|
20231120,123600,182547695,4160,4160,4160,4160,0
|
|
20231120,123500,182547695,4160,4160,4160,4160,5
|
|
20231120,123400,182526895,4155,4155,4160,4155,143
|
|
20231120,123300,181932620,4160,4155,4160,4155,40
|
|
20231120,123200,181766345,4160,4160,4160,4160,0
|
|
20231120,123100,181766345,4160,4160,4160,4160,0
|
|
20231120,123000,181766345,4160,4155,4160,4155,111
|
|
20231120,122900,181305125,4160,4160,4160,4160,22
|
|
20231120,122800,181213605,4155,4155,4155,4155,179
|
|
20231120,122700,180469860,4160,4155,4160,4155,25
|
|
20231120,122600,180365910,4160,4160,4160,4160,0
|
|
20231120,122500,180365910,4160,4160,4160,4155,37
|
|
20231120,122400,180212100,4160,4160,4160,4160,288
|
|
20231120,122300,179014020,4160,4160,4160,4160,15
|
|
20231120,122200,178951620,4160,4160,4165,4160,1366
|
|
20231120,122100,173268255,4160,4160,4160,4160,22
|
|
20231120,122000,173176735,4160,4160,4160,4160,0
|
|
20231120,121900,173176735,4160,4155,4160,4155,3001
|
|
20231120,121800,160701855,4155,4155,4155,4155,0
|
|
20231120,121700,160701855,4155,4155,4155,4150,138
|
|
20231120,121600,160129020,4155,4150,4155,4150,1746
|
|
20231120,121500,152881120,4150,4150,4150,4150,0
|
|
20231120,121400,152881120,4150,4145,4150,4145,21
|
|
20231120,121300,152794000,4150,4140,4150,4140,416
|
|
20231120,121200,151069615,4145,4145,4145,4145,1
|
|
20231120,121100,151065470,4145,4145,4145,4145,15
|
|
20231120,121000,151003295,4145,4145,4145,4145,0
|
|
20231120,120900,151003295,4145,4145,4145,4145,0
|
|
20231120,120800,151003295,4145,4145,4145,4145,65
|
|
20231120,120700,150733870,4145,4145,4145,4145,0
|
|
20231120,120600,150733870,4145,4145,4145,4145,0
|
|
20231120,120500,150733870,4145,4145,4145,4145,0
|
|
20231120,120400,150733870,4145,4145,4145,4145,0
|
|
20231120,120300,150733870,4145,4140,4145,4140,62
|
|
20231120,120200,150477005,4145,4145,4145,4145,0
|
|
20231120,120100,150477005,4145,4145,4145,4145,0
|
|
20231120,120000,150477005,4145,4140,4145,4140,126
|
|
20231120,115900,149955290,4145,4145,4145,4145,0
|
|
20231120,115800,149955290,4145,4145,4145,4145,0
|
|
20231120,115700,149955290,4145,4145,4145,4145,15
|
|
20231120,115600,149893115,4145,4145,4145,4145,0
|
|
20231120,115500,149893115,4145,4145,4145,4145,33
|
|
20231120,115400,149756330,4145,4145,4145,4145,0
|
|
20231120,115300,149756330,4145,4140,4145,4140,52
|
|
20231120,115200,149540915,4145,4145,4145,4145,0
|
|
20231120,115100,149540915,4145,4145,4145,4145,0
|
|
20231120,115000,149540915,4145,4145,4145,4145,0
|
|
20231120,114900,149540915,4145,4145,4145,4145,0
|
|
20231120,114800,149540915,4145,4145,4145,4145,15
|
|
20231120,114700,149478740,4145,4145,4145,4145,0
|
|
20231120,114600,149478740,4145,4145,4145,4145,0
|
|
20231120,114500,149478740,4145,4145,4145,4145,0
|
|
20231120,114400,149478740,4145,4140,4145,4140,1992
|
|
20231120,114300,141231835,4140,4140,4140,4140,152
|
|
20231120,114200,140602555,4145,4145,4145,4145,10
|
|
20231120,114100,140561105,4145,4145,4145,4145,12
|
|
20231120,114000,140511365,4145,4145,4145,4145,0
|
|
20231120,113900,140511365,4145,4145,4145,4145,0
|
|
20231120,113800,140511365,4145,4145,4145,4145,0
|
|
20231120,113700,140511365,4145,4140,4145,4140,35
|
|
20231120,113600,140366440,4145,4145,4145,4145,0
|
|
20231120,113500,140366440,4145,4145,4145,4145,0
|
|
20231120,113400,140366440,4145,4145,4145,4145,0
|
|
20231120,113300,140366440,4145,4140,4145,4140,27
|
|
20231120,113200,140254645,4145,4145,4145,4145,2
|
|
20231120,113100,140246355,4145,4145,4145,4145,10
|
|
20231120,113000,140204905,4145,4145,4145,4145,0
|
|
20231120,112900,140204905,4145,4145,4145,4145,0
|
|
20231120,112800,140204905,4145,4145,4145,4145,0
|
|
20231120,112700,140204905,4145,4145,4145,4145,0
|
|
20231120,112600,140204905,4145,4145,4150,4145,133
|
|
20231120,112500,139653565,4155,4155,4155,4155,0
|
|
20231120,112400,139653565,4155,4155,4155,4155,0
|
|
20231120,112300,139653565,4155,4145,4155,4145,4
|
|
20231120,112200,139636955,4155,4155,4155,4155,10
|
|
20231120,112100,139595405,4155,4155,4155,4155,10
|
|
20231120,112000,139553855,4155,4145,4155,4145,45
|
|
20231120,111900,139367120,4145,4145,4145,4145,1
|
|
20231120,111800,139362975,4155,4155,4155,4155,0
|
|
20231120,111700,139362975,4155,4150,4155,4150,14
|
|
20231120,111600,139304860,4155,4155,4155,4155,5
|
|
20231120,111500,139284085,4145,4145,4145,4145,50
|
|
20231120,111400,139076835,4155,4155,4155,4155,0
|
|
20231120,111300,139076835,4155,4150,4155,4145,27
|
|
20231120,111200,138964835,4155,4150,4155,4150,259
|
|
20231120,111100,137889960,4155,4155,4155,4155,0
|
|
20231120,111000,137889960,4155,4155,4155,4155,0
|
|
20231120,110900,137889960,4155,4155,4155,4150,146
|
|
20231120,110800,137283985,4155,4155,4155,4155,0
|
|
20231120,110700,137283985,4155,4155,4155,4155,0
|
|
20231120,110600,137283985,4155,4155,4155,4155,10
|
|
20231120,110500,137242435,4150,4155,4155,4150,25
|
|
20231120,110400,137138660,4155,4155,4155,4155,0
|
|
20231120,110300,137138660,4155,4155,4160,4150,38
|
|
20231120,110200,136980880,4155,4155,4155,4155,18
|
|
20231120,110100,136906090,4160,4155,4160,4155,35
|
|
20231120,110000,136760615,4155,4155,4155,4155,100
|
|
20231120,105900,136345115,4160,4160,4160,4160,0
|
|
20231120,105800,136345115,4160,4155,4160,4155,31
|
|
20231120,105700,136216255,4160,4155,4160,4155,847
|
|
20231120,105600,132696955,4150,4150,4150,4150,0
|
|
20231120,105500,132696955,4150,4150,4150,4150,0
|
|
20231120,105400,132696955,4150,4150,4150,4150,0
|
|
20231120,105300,132696955,4150,4150,4150,4150,1
|
|
20231120,105200,132692805,4140,4160,4160,4135,119
|
|
20231120,105100,132200095,4150,4150,4150,4150,10
|
|
20231120,105000,132158595,4160,4150,4160,4150,5190
|
|
20231120,104900,110597940,4150,4150,4150,4150,2
|
|
20231120,104800,110589640,4150,4150,4150,4150,1
|
|
20231120,104700,110585490,4150,4145,4150,4145,9
|
|
20231120,104600,110548160,4145,4150,4150,4145,14
|
|
20231120,104500,110490075,4150,4150,4150,4150,0
|
|
20231120,104400,110490075,4150,4150,4150,4150,3
|
|
20231120,104300,110477625,4145,4150,4150,4140,1034
|
|
20231120,104200,106191715,4150,4150,4150,4150,0
|
|
20231120,104100,106191715,4150,4150,4150,4150,0
|
|
20231120,104000,106191715,4150,4150,4150,4150,5
|
|
20231120,103900,106170965,4150,4150,4150,4150,0
|
|
20231120,103800,106170965,4150,4150,4150,4150,0
|
|
20231120,103700,106170965,4150,4150,4150,4150,10
|
|
20231120,103600,106129465,4150,4150,4150,4150,2
|
|
20231120,103500,106121165,4150,4150,4150,4140,116
|
|
20231120,103400,105640665,4145,4145,4145,4145,1
|
|
20231120,103300,105636520,4150,4145,4150,4145,37
|
|
20231120,103200,105483105,4150,4150,4150,4150,0
|
|
20231120,103100,105483105,4150,4150,4150,4150,5
|
|
20231120,103000,105462355,4150,4145,4150,4145,14
|
|
20231120,102900,105404265,4150,4150,4150,4150,0
|
|
20231120,102800,105404265,4150,4145,4150,4145,1989
|
|
20231120,102700,97159555,4145,4140,4145,4140,29
|
|
20231120,102600,97039470,4145,4145,4145,4145,0
|
|
20231120,102500,97039470,4145,4145,4145,4145,10
|
|
20231120,102400,96998020,4145,4145,4145,4145,11
|
|
20231120,102300,96952425,4140,4130,4140,4130,854
|
|
20231120,102200,93417095,4140,4140,4140,4140,0
|
|
20231120,102100,93417095,4140,4140,4140,4135,83
|
|
20231120,102000,93073810,4145,4145,4145,4145,0
|
|
20231120,101900,93073810,4145,4145,4145,4145,0
|
|
20231120,101800,93073810,4145,4135,4145,4130,112
|
|
20231120,101700,92611180,4145,4145,4145,4145,0
|
|
20231120,101600,92611180,4145,4145,4145,4145,3
|
|
20231120,101500,92598745,4130,4145,4145,4130,1711
|
|
20231120,101400,85530805,4145,4145,4145,4145,3
|
|
20231120,101300,85518370,4140,4145,4145,4140,44
|
|
20231120,101200,85336130,4150,4150,4150,4150,0
|
|
20231120,101100,85336130,4150,4150,4150,4150,0
|
|
20231120,101000,85336130,4150,4150,4150,4150,0
|
|
20231120,100900,85336130,4150,4150,4150,4150,0
|
|
20231120,100800,85336130,4150,4150,4150,4150,0
|
|
20231120,100700,85336130,4150,4150,4150,4150,0
|
|
20231120,100600,85336130,4150,4150,4150,4150,0
|
|
20231120,100500,85336130,4150,4140,4150,4140,971
|
|
20231120,100400,81311820,4140,4140,4140,4140,5
|
|
20231120,100300,81291120,4125,4140,4140,4125,36
|
|
20231120,100200,81142350,4145,4145,4145,4145,0
|
|
20231120,100100,81142350,4145,4140,4145,4125,462
|
|
20231120,100000,79236420,4145,4145,4145,4145,0
|
|
20231120,095900,79236420,4145,4145,4145,4145,11
|
|
20231120,095800,79190825,4145,4145,4145,4145,1
|
|
20231120,095700,79186680,4150,4155,4160,4150,2409
|
|
20231120,095600,69188745,4155,4145,4155,4145,1842
|
|
20231120,095500,61542915,4145,4140,4145,4140,1511
|
|
20231120,095400,55280670,4140,4140,4140,4140,0
|
|
20231120,095300,55280670,4140,4135,4140,4130,31
|
|
20231120,095200,55152535,4140,4140,4140,4140,0
|
|
20231120,095100,55152535,4140,4140,4140,4140,10
|
|
20231120,095000,55111135,4140,4135,4140,4130,87
|
|
20231120,094900,54751560,4140,4140,4140,4140,11
|
|
20231120,094800,54706020,4145,4145,4145,4145,9
|
|
20231120,094700,54668715,4145,4135,4145,4135,287
|
|
20231120,094600,53480655,4135,4135,4135,4135,269
|
|
20231120,094500,52368340,4115,4115,4115,4115,0
|
|
20231120,094400,52368340,4115,4130,4135,4115,266
|
|
20231120,094300,51272520,4135,4135,4135,4135,0
|
|
20231120,094200,51272520,4135,4135,4135,4135,0
|
|
20231120,094100,51272520,4135,4130,4135,4120,3540
|
|
20231120,094000,36679225,4135,4135,4135,4130,41
|
|
20231120,093900,36509790,4135,4135,4135,4135,110
|
|
20231120,093800,36054940,4135,4135,4135,4130,189
|
|
20231120,093700,35273435,4140,4140,4140,4135,22
|
|
20231120,093600,35182360,4140,4140,4140,4140,1
|
|
20231120,093500,35178220,4145,4145,4145,4145,0
|
|
20231120,093400,35178220,4145,4135,4145,4130,58
|
|
20231120,093300,34938550,4145,4125,4145,4125,29
|
|
20231120,093200,34818865,4150,4150,4150,4150,1
|
|
20231120,093100,34814715,4125,4130,4145,4125,2273
|
|
20231120,093000,25419185,4130,4130,4130,4130,0
|
|
20231120,092900,25419185,4130,4130,4130,4130,10
|
|
20231120,092800,25377885,4120,4120,4120,4120,0
|
|
20231120,092700,25377885,4120,4120,4120,4120,116
|
|
20231120,092600,24899965,4130,4115,4130,4115,347
|
|
20231120,092500,23468840,4115,4115,4115,4115,0
|
|
20231120,092400,23468840,4115,4110,4115,4110,11
|
|
20231120,092300,23423625,4105,4105,4105,4105,4
|
|
20231120,092200,23407205,4115,4115,4115,4115,0
|
|
20231120,092100,23407205,4115,4100,4115,4095,519
|
|
20231120,092000,21280740,4095,4100,4100,4095,18
|
|
20231120,091900,21206975,4095,4105,4105,4095,201
|
|
20231120,091800,20383705,4100,4100,4100,4100,0
|
|
20231120,091700,20383705,4100,4100,4100,4100,7
|
|
20231120,091600,20355005,4115,4115,4115,4115,0
|
|
20231120,091500,20355005,4115,4100,4115,4100,18
|
|
20231120,091400,20280965,4115,4115,4115,4115,2
|
|
20231120,091300,20272735,4110,4105,4110,4105,175
|
|
20231120,091200,19554305,4095,4100,4100,4095,220
|
|
20231120,091100,18653180,4100,4110,4110,4100,28
|
|
20231120,091000,18538295,4130,4130,4130,4130,0
|
|
20231120,090900,18538295,4130,4130,4130,4130,0
|
|
20231120,090800,18538295,4130,4130,4130,4130,33
|
|
20231120,090700,18402005,4115,4130,4130,4115,13
|
|
20231120,090600,18348480,4130,4130,4130,4130,35
|
|
20231120,090500,18203930,4140,4120,4140,4120,892
|
|
20231120,090400,14521050,4090,4115,4125,4090,552
|
|
20231120,090300,12260390,4110,4095,4110,4085,758
|
|
20231120,090200,9159645,4110,4110,4110,4110,8
|
|
20231120,090100,9126765,4115,4115,4115,4115,0
|
|
20231120,090000,9126765,4115,4100,4115,4100,2226
|