604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,190100,869405120,3605,3605,3605,3605,11877
|
|
20231120,190000,869405120,3605,3605,3605,3605,0
|
|
20231120,185900,869405120,3605,3605,3605,3605,0
|
|
20231120,185800,869405120,3605,3605,3605,3605,0
|
|
20231120,185700,869405120,3605,3605,3605,3605,0
|
|
20231120,185600,869405120,3605,3605,3605,3605,0
|
|
20231120,185500,869405120,3605,3605,3605,3605,0
|
|
20231120,185400,869405120,3605,3605,3605,3605,0
|
|
20231120,185300,869405120,3605,3605,3605,3605,0
|
|
20231120,185200,869405120,3605,3605,3605,3605,0
|
|
20231120,185100,869405120,3605,3605,3605,3605,0
|
|
20231120,185000,869405120,3605,3605,3605,3605,0
|
|
20231120,184900,869405120,3605,3605,3605,3605,0
|
|
20231120,184800,869405120,3605,3605,3605,3605,0
|
|
20231120,184700,869405120,3605,3605,3605,3605,0
|
|
20231120,184600,869405120,3605,3605,3605,3605,0
|
|
20231120,184500,869405120,3605,3605,3605,3605,0
|
|
20231120,184400,869405120,3605,3605,3605,3605,0
|
|
20231120,184300,869405120,3605,3605,3605,3605,0
|
|
20231120,184200,869405120,3605,3605,3605,3605,0
|
|
20231120,184100,869405120,3605,3605,3605,3605,0
|
|
20231120,184000,869405120,3605,3605,3605,3605,0
|
|
20231120,183900,869405120,3605,3605,3605,3605,0
|
|
20231120,183800,869405120,3605,3605,3605,3605,0
|
|
20231120,183700,869405120,3605,3605,3605,3605,0
|
|
20231120,183600,869405120,3605,3605,3605,3605,0
|
|
20231120,183500,869405120,3605,3605,3605,3605,0
|
|
20231120,183400,869405120,3605,3605,3605,3605,0
|
|
20231120,183300,869405120,3605,3605,3605,3605,0
|
|
20231120,183200,869405120,3605,3605,3605,3605,0
|
|
20231120,183100,869405120,3605,3605,3605,3605,11877
|
|
20231120,183000,869405120,3605,3605,3605,3605,0
|
|
20231120,182900,869405120,3605,3605,3605,3605,0
|
|
20231120,182800,869405120,3605,3605,3605,3605,0
|
|
20231120,182700,869405120,3605,3605,3605,3605,0
|
|
20231120,182600,869405120,3605,3605,3605,3605,0
|
|
20231120,182500,869405120,3605,3605,3605,3605,0
|
|
20231120,182400,869405120,3605,3605,3605,3605,0
|
|
20231120,182300,869405120,3605,3605,3605,3605,0
|
|
20231120,182200,869405120,3605,3605,3605,3605,0
|
|
20231120,182100,869405120,3605,3605,3605,3605,0
|
|
20231120,182000,869405120,3605,3605,3605,3605,0
|
|
20231120,181900,869405120,3605,3605,3605,3605,0
|
|
20231120,181800,869405120,3605,3605,3605,3605,0
|
|
20231120,181700,869405120,3605,3605,3605,3605,0
|
|
20231120,181600,869405120,3605,3605,3605,3605,0
|
|
20231120,181500,869405120,3605,3605,3605,3605,0
|
|
20231120,181400,869405120,3605,3605,3605,3605,0
|
|
20231120,181300,869405120,3605,3605,3605,3605,0
|
|
20231120,181200,869405120,3605,3605,3605,3605,0
|
|
20231120,181100,869405120,3605,3605,3605,3605,0
|
|
20231120,181000,869405120,3605,3605,3605,3605,0
|
|
20231120,180900,869405120,3605,3605,3605,3605,0
|
|
20231120,180800,869405120,3605,3605,3605,3605,0
|
|
20231120,180700,869405120,3605,3605,3605,3605,0
|
|
20231120,180600,869405120,3605,3605,3605,3605,0
|
|
20231120,180500,869405120,3605,3605,3605,3605,0
|
|
20231120,180400,869405120,3605,3605,3605,3605,0
|
|
20231120,180300,869405120,3605,3605,3605,3605,0
|
|
20231120,180200,869405120,3605,3605,3605,3605,0
|
|
20231120,180100,869405120,3605,3605,3605,3605,11877
|
|
20231120,180000,869405120,3605,3605,3605,3605,0
|
|
20231120,175900,869405120,3605,3605,3605,3605,0
|
|
20231120,175800,869405120,3605,3605,3605,3605,0
|
|
20231120,175700,869405120,3605,3605,3605,3605,0
|
|
20231120,175600,869405120,3605,3605,3605,3605,0
|
|
20231120,175500,869405120,3605,3605,3605,3605,0
|
|
20231120,175400,869405120,3605,3605,3605,3605,0
|
|
20231120,175300,869405120,3605,3605,3605,3605,0
|
|
20231120,175200,869405120,3605,3605,3605,3605,0
|
|
20231120,175100,869405120,3605,3605,3605,3605,0
|
|
20231120,175000,869405120,3605,3605,3605,3605,0
|
|
20231120,174900,869405120,3605,3605,3605,3605,0
|
|
20231120,174800,869405120,3605,3605,3605,3605,0
|
|
20231120,174700,869405120,3605,3605,3605,3605,0
|
|
20231120,174600,869405120,3605,3605,3605,3605,0
|
|
20231120,174500,869405120,3605,3605,3605,3605,0
|
|
20231120,174400,869405120,3605,3605,3605,3605,0
|
|
20231120,174300,869405120,3605,3605,3605,3605,0
|
|
20231120,174200,869405120,3605,3605,3605,3605,0
|
|
20231120,174100,869405120,3605,3605,3605,3605,0
|
|
20231120,174000,869405120,3605,3605,3605,3605,0
|
|
20231120,173900,869405120,3605,3605,3605,3605,0
|
|
20231120,173800,869405120,3605,3605,3605,3605,0
|
|
20231120,173700,869405120,3605,3605,3605,3605,0
|
|
20231120,173600,869405120,3605,3605,3605,3605,0
|
|
20231120,173500,869405120,3605,3605,3605,3605,0
|
|
20231120,173400,869405120,3605,3605,3605,3605,0
|
|
20231120,173300,869405120,3605,3605,3605,3605,0
|
|
20231120,173200,869405120,3605,3605,3605,3605,0
|
|
20231120,173100,869405120,3605,3605,3605,3605,11877
|
|
20231120,173000,869405120,3605,3605,3605,3605,0
|
|
20231120,172900,869405120,3605,3605,3605,3605,0
|
|
20231120,172800,869405120,3605,3605,3605,3605,0
|
|
20231120,172700,869405120,3605,3605,3605,3605,0
|
|
20231120,172600,869405120,3605,3605,3605,3605,0
|
|
20231120,172500,869405120,3605,3605,3605,3605,0
|
|
20231120,172400,869405120,3605,3605,3605,3605,0
|
|
20231120,172300,869405120,3605,3605,3605,3605,0
|
|
20231120,172200,869405120,3605,3605,3605,3605,0
|
|
20231120,172100,869405120,3605,3605,3605,3605,0
|
|
20231120,172000,869405120,3605,3605,3605,3605,0
|
|
20231120,171900,869405120,3605,3605,3605,3605,0
|
|
20231120,171800,869405120,3605,3605,3605,3605,0
|
|
20231120,171700,869405120,3605,3605,3605,3605,0
|
|
20231120,171600,869405120,3605,3605,3605,3605,0
|
|
20231120,171500,869405120,3605,3605,3605,3605,0
|
|
20231120,171400,869405120,3605,3605,3605,3605,0
|
|
20231120,171300,869405120,3605,3605,3605,3605,0
|
|
20231120,171200,869405120,3605,3605,3605,3605,0
|
|
20231120,171100,869405120,3605,3605,3605,3605,0
|
|
20231120,171000,869405120,3605,3605,3605,3605,0
|
|
20231120,170900,869405120,3605,3605,3605,3605,0
|
|
20231120,170800,869405120,3605,3605,3605,3605,0
|
|
20231120,170700,869405120,3605,3605,3605,3605,0
|
|
20231120,170600,869405120,3605,3605,3605,3605,0
|
|
20231120,170500,869405120,3605,3605,3605,3605,0
|
|
20231120,170400,869405120,3605,3605,3605,3605,0
|
|
20231120,170300,869405120,3605,3605,3605,3605,0
|
|
20231120,170200,869405120,3605,3605,3605,3605,0
|
|
20231120,170100,869405120,3605,3605,3605,3605,11877
|
|
20231120,170000,869405120,3605,3605,3605,3605,0
|
|
20231120,165900,869405120,3605,3605,3605,3605,0
|
|
20231120,165800,869405120,3605,3605,3605,3605,0
|
|
20231120,165700,869405120,3605,3605,3605,3605,0
|
|
20231120,165600,869405120,3605,3605,3605,3605,0
|
|
20231120,165500,869405120,3605,3605,3605,3605,0
|
|
20231120,165400,869405120,3605,3605,3605,3605,0
|
|
20231120,165300,869405120,3605,3605,3605,3605,0
|
|
20231120,165200,869405120,3605,3605,3605,3605,0
|
|
20231120,165100,869405120,3605,3605,3605,3605,0
|
|
20231120,165000,869405120,3605,3605,3605,3605,0
|
|
20231120,164900,869405120,3605,3605,3605,3605,0
|
|
20231120,164800,869405120,3605,3605,3605,3605,0
|
|
20231120,164700,869405120,3605,3605,3605,3605,0
|
|
20231120,164600,869405120,3605,3605,3605,3605,0
|
|
20231120,164500,869405120,3605,3605,3605,3605,0
|
|
20231120,164400,869405120,3605,3605,3605,3605,0
|
|
20231120,164300,869405120,3605,3605,3605,3605,0
|
|
20231120,164200,869405120,3605,3605,3605,3605,0
|
|
20231120,164100,869405120,3605,3605,3605,3605,0
|
|
20231120,164000,869405120,3605,3605,3605,3605,0
|
|
20231120,163900,869405120,3605,3605,3605,3605,0
|
|
20231120,163800,869405120,3605,3605,3605,3605,0
|
|
20231120,163700,869405120,3605,3605,3605,3605,0
|
|
20231120,163600,869405120,3605,3605,3605,3605,0
|
|
20231120,163500,869405120,3605,3605,3605,3605,0
|
|
20231120,163400,869405120,3605,3605,3605,3605,0
|
|
20231120,163300,869405120,3605,3605,3605,3605,0
|
|
20231120,163200,869405120,3605,3605,3605,3605,0
|
|
20231120,163100,869405120,3605,3605,3605,3605,11877
|
|
20231120,163000,869405120,3605,3605,3605,3605,0
|
|
20231120,162900,869405120,3605,3605,3605,3605,0
|
|
20231120,162800,869405120,3605,3605,3605,3605,0
|
|
20231120,162700,869405120,3605,3605,3605,3605,0
|
|
20231120,162600,869405120,3605,3605,3605,3605,0
|
|
20231120,162500,869405120,3605,3605,3605,3605,0
|
|
20231120,162400,869405120,3605,3605,3605,3605,0
|
|
20231120,162300,869405120,3605,3605,3605,3605,0
|
|
20231120,162200,869405120,3605,3605,3605,3605,0
|
|
20231120,162100,869405120,3605,3605,3605,3605,0
|
|
20231120,162000,869405120,3605,3605,3605,3605,0
|
|
20231120,161900,869405120,3605,3605,3605,3605,0
|
|
20231120,161800,869405120,3605,3605,3605,3605,0
|
|
20231120,161700,869405120,3605,3605,3605,3605,0
|
|
20231120,161600,869405120,3605,3605,3605,3605,0
|
|
20231120,161500,869405120,3605,3605,3605,3605,0
|
|
20231120,161400,869405120,3605,3605,3605,3605,0
|
|
20231120,161300,869405120,3605,3605,3605,3605,0
|
|
20231120,161200,869405120,3605,3605,3605,3605,0
|
|
20231120,161100,869405120,3605,3605,3605,3605,0
|
|
20231120,161000,869405120,3605,3605,3605,3605,0
|
|
20231120,160900,869405120,3605,3605,3605,3605,0
|
|
20231120,160800,869405120,3605,3605,3605,3605,0
|
|
20231120,160700,869405120,3605,3605,3605,3605,0
|
|
20231120,160600,869405120,3605,3605,3605,3605,0
|
|
20231120,160500,869405120,3605,3605,3605,3605,0
|
|
20231120,160400,869405120,3605,3605,3605,3605,0
|
|
20231120,160300,869405120,3605,3605,3605,3605,0
|
|
20231120,160200,869405120,3605,3605,3605,3605,0
|
|
20231120,160100,869405120,3605,3605,3605,3605,11877
|
|
20231120,160000,869405120,3605,3605,3605,3605,0
|
|
20231120,155900,869405120,3605,3605,3605,3605,0
|
|
20231120,155800,869405120,3605,3605,3605,3605,0
|
|
20231120,155700,869405120,3605,3605,3605,3605,0
|
|
20231120,155600,869405120,3605,3605,3605,3605,0
|
|
20231120,155500,869405120,3605,3605,3605,3605,0
|
|
20231120,155400,869405120,3605,3605,3605,3605,0
|
|
20231120,155300,869405120,3605,3605,3605,3605,0
|
|
20231120,155200,869405120,3605,3605,3605,3605,0
|
|
20231120,155100,869405120,3605,3605,3605,3605,0
|
|
20231120,155000,869405120,3605,3605,3605,3605,0
|
|
20231120,154900,869405120,3605,3605,3605,3605,0
|
|
20231120,154800,869405120,3605,3605,3605,3605,0
|
|
20231120,154700,869405120,3605,3605,3605,3605,0
|
|
20231120,154600,869405120,3605,3605,3605,3605,0
|
|
20231120,154500,869405120,3605,3605,3605,3605,0
|
|
20231120,154400,869405120,3605,3605,3605,3605,0
|
|
20231120,154300,869405120,3605,3605,3605,3605,0
|
|
20231120,154200,869405120,3605,3605,3605,3605,0
|
|
20231120,154100,869405120,3605,3605,3605,3605,0
|
|
20231120,154000,869405120,3605,3605,3605,3605,0
|
|
20231120,153900,869405120,3605,3605,3605,3605,0
|
|
20231120,153800,869405120,3605,3605,3605,3605,0
|
|
20231120,153700,869405120,3605,3605,3605,3605,0
|
|
20231120,153600,869405120,3605,3605,3605,3605,0
|
|
20231120,153500,869405120,3605,3605,3605,3605,0
|
|
20231120,153400,869405120,3605,3605,3605,3605,0
|
|
20231120,153300,869405120,3605,3605,3605,3605,0
|
|
20231120,153200,869405120,3605,3605,3605,3605,0
|
|
20231120,153100,869405120,3605,3605,3605,3605,11877
|
|
20231120,153000,869405120,3605,3605,3605,3605,11877
|
|
20231120,152900,826588535,3610,3610,3610,3610,0
|
|
20231120,152800,826588535,3610,3610,3610,3610,0
|
|
20231120,152700,826588535,3610,3610,3610,3610,0
|
|
20231120,152600,826588535,3610,3610,3610,3610,0
|
|
20231120,152500,826588535,3610,3610,3610,3610,0
|
|
20231120,152400,826588535,3610,3610,3610,3610,0
|
|
20231120,152300,826588535,3610,3610,3610,3610,0
|
|
20231120,152200,826588535,3610,3610,3610,3610,0
|
|
20231120,152100,826588535,3610,3610,3610,3610,0
|
|
20231120,152000,826588535,3610,3610,3610,3610,0
|
|
20231120,151900,826588535,3610,3615,3615,3610,902
|
|
20231120,151800,823327880,3610,3610,3615,3610,905
|
|
20231120,151700,820060475,3610,3615,3615,3610,1342
|
|
20231120,151600,815215190,3615,3610,3615,3610,886
|
|
20231120,151500,812016725,3610,3610,3615,3610,608
|
|
20231120,151400,809821440,3615,3610,3615,3610,3757
|
|
20231120,151300,796258210,3615,3610,3615,3610,203
|
|
20231120,151200,795524615,3610,3615,3615,3610,2656
|
|
20231120,151100,785926330,3620,3615,3620,3615,105
|
|
20231120,151000,785546260,3615,3620,3620,3615,1305
|
|
20231120,150900,780826805,3620,3620,3620,3620,71
|
|
20231120,150800,780569785,3620,3620,3620,3620,657
|
|
20231120,150700,778191445,3620,3620,3625,3615,1712
|
|
20231120,150600,771993840,3620,3610,3620,3610,1301
|
|
20231120,150500,767291420,3610,3615,3615,3610,1371
|
|
20231120,150400,762337755,3615,3610,3615,3610,303
|
|
20231120,150300,761243570,3615,3610,3615,3610,627
|
|
20231120,150200,758980095,3610,3610,3610,3610,5
|
|
20231120,150100,758962045,3610,3610,3610,3610,943
|
|
20231120,150000,755557815,3610,3615,3615,3610,1130
|
|
20231120,145900,751477865,3610,3615,3615,3610,49
|
|
20231120,145800,751300955,3615,3610,3615,3610,1917
|
|
20231120,145700,744380570,3610,3610,3610,3610,200
|
|
20231120,145600,743658570,3610,3610,3610,3600,1013
|
|
20231120,145500,740008555,3610,3610,3610,3610,3
|
|
20231120,145400,739997725,3605,3605,3605,3605,270
|
|
20231120,145300,739024375,3605,3605,3605,3605,1000
|
|
20231120,145200,735419375,3610,3610,3610,3610,182
|
|
20231120,145100,734762355,3610,3605,3610,3605,23
|
|
20231120,145000,734679340,3605,3605,3605,3605,60
|
|
20231120,144900,734463040,3610,3610,3610,3610,1
|
|
20231120,144800,734459430,3610,3610,3610,3610,21
|
|
20231120,144700,734383620,3605,3605,3610,3605,3980
|
|
20231120,144600,720035620,3610,3610,3610,3610,20
|
|
20231120,144500,719963420,3610,3610,3610,3610,10
|
|
20231120,144400,719927320,3610,3610,3610,3610,8
|
|
20231120,144300,719898440,3605,3610,3610,3605,929
|
|
20231120,144200,716549290,3610,3610,3610,3610,1406
|
|
20231120,144100,711473630,3605,3610,3610,3605,3121
|
|
20231120,144000,700206850,3615,3615,3615,3615,111
|
|
20231120,143900,699805585,3615,3615,3615,3615,7
|
|
20231120,143800,699780280,3615,3620,3620,3610,245
|
|
20231120,143700,698893485,3620,3620,3620,3620,2
|
|
20231120,143600,698886245,3610,3610,3610,3610,140
|
|
20231120,143500,698380845,3610,3610,3610,3610,700
|
|
20231120,143400,695853845,3620,3620,3620,3620,1325
|
|
20231120,143300,691057345,3620,3615,3620,3610,484
|
|
20231120,143200,689307545,3615,3620,3620,3615,165
|
|
20231120,143100,688710715,3620,3620,3620,3620,1
|
|
20231120,143000,688707095,3615,3615,3615,3615,2
|
|
20231120,142900,688699865,3615,3615,3615,3615,420
|
|
20231120,142800,687181565,3615,3615,3615,3615,50
|
|
20231120,142700,687000815,3615,3615,3615,3615,0
|
|
20231120,142600,687000815,3615,3615,3615,3615,1
|
|
20231120,142500,686997200,3620,3620,3620,3620,1
|
|
20231120,142400,686993580,3620,3615,3620,3615,487
|
|
20231120,142300,685232720,3615,3615,3615,3610,43
|
|
20231120,142200,685077325,3615,3620,3620,3615,136
|
|
20231120,142100,684585170,3620,3620,3620,3620,0
|
|
20231120,142000,684585170,3620,3620,3620,3615,532
|
|
20231120,141900,682660330,3620,3610,3620,3610,800
|
|
20231120,141800,679771330,3615,3615,3615,3615,0
|
|
20231120,141700,679771330,3615,3620,3620,3610,1786
|
|
20231120,141600,673314945,3610,3610,3610,3610,68
|
|
20231120,141500,673069465,3610,3610,3610,3610,140
|
|
20231120,141400,672564065,3620,3620,3620,3620,6
|
|
20231120,141300,672542345,3615,3615,3615,3615,65
|
|
20231120,141200,672307370,3615,3615,3615,3615,1161
|
|
20231120,141100,668110355,3605,3610,3610,3605,2969
|
|
20231120,141000,657403580,3610,3610,3610,3610,180
|
|
20231120,140900,656753780,3615,3610,3615,3610,224
|
|
20231120,140800,655945020,3615,3615,3620,3610,1299
|
|
20231120,140700,651253220,3615,3615,3615,3615,0
|
|
20231120,140600,651253220,3615,3610,3615,3610,708
|
|
20231120,140500,648696985,3615,3615,3615,3615,2200
|
|
20231120,140400,640743985,3615,3615,3615,3615,380
|
|
20231120,140300,639370285,3615,3615,3615,3615,5
|
|
20231120,140200,639352210,3620,3615,3620,3615,36
|
|
20231120,140100,639222065,3615,3620,3620,3615,1944
|
|
20231120,140000,632192915,3620,3620,3620,3620,71
|
|
20231120,135900,631935895,3615,3615,3615,3615,0
|
|
20231120,135800,631935895,3615,3620,3620,3615,67
|
|
20231120,135700,631693680,3615,3620,3620,3615,184
|
|
20231120,135600,631028480,3620,3620,3620,3620,40
|
|
20231120,135500,630883680,3620,3620,3620,3620,150
|
|
20231120,135400,630340680,3620,3620,3620,3620,0
|
|
20231120,135300,630340680,3620,3620,3620,3620,10
|
|
20231120,135200,630304480,3620,3620,3620,3620,52
|
|
20231120,135100,630116240,3620,3620,3620,3620,0
|
|
20231120,135000,630116240,3620,3620,3620,3620,90
|
|
20231120,134900,629790440,3620,3620,3620,3620,1
|
|
20231120,134800,629786820,3620,3620,3620,3620,359
|
|
20231120,134700,628487240,3620,3615,3620,3615,1837
|
|
20231120,134600,621846465,3615,3615,3615,3615,125
|
|
20231120,134500,621394590,3615,3610,3615,3605,501
|
|
20231120,134400,619588450,3615,3610,3615,3610,2463
|
|
20231120,134300,610694520,3615,3615,3615,3615,71
|
|
20231120,134200,610437855,3615,3615,3615,3610,1171
|
|
20231120,134100,606208740,3615,3615,3615,3615,1
|
|
20231120,134000,606205125,3615,3615,3615,3615,211
|
|
20231120,133900,605442360,3620,3615,3620,3615,1502
|
|
20231120,133800,600012620,3615,3615,3615,3615,1
|
|
20231120,133700,600009005,3615,3615,3615,3615,507
|
|
20231120,133600,598176200,3610,3610,3610,3610,0
|
|
20231120,133500,598176200,3610,3610,3615,3610,1153
|
|
20231120,133400,594013510,3615,3615,3615,3615,0
|
|
20231120,133300,594013510,3615,3610,3615,3610,182
|
|
20231120,133200,593356230,3615,3615,3615,3615,846
|
|
20231120,133100,590297940,3615,3615,3615,3615,2
|
|
20231120,133000,590290710,3615,3615,3615,3615,0
|
|
20231120,132900,590290710,3615,3615,3615,3615,2
|
|
20231120,132800,590283480,3610,3610,3610,3610,130
|
|
20231120,132700,589814180,3615,3615,3615,3615,71
|
|
20231120,132600,589557515,3610,3610,3610,3610,0
|
|
20231120,132500,589557515,3610,3610,3610,3610,5
|
|
20231120,132400,589539465,3610,3610,3610,3610,0
|
|
20231120,132300,589539465,3610,3610,3610,3610,0
|
|
20231120,132200,589539465,3610,3610,3610,3610,2339
|
|
20231120,132100,581095675,3615,3615,3615,3615,202
|
|
20231120,132000,580365445,3610,3610,3610,3610,35
|
|
20231120,131900,580239095,3615,3615,3615,3615,71
|
|
20231120,131800,579982430,3615,3615,3615,3615,10
|
|
20231120,131700,579946280,3615,3615,3615,3615,1
|
|
20231120,131600,579942665,3610,3615,3615,3610,334
|
|
20231120,131500,578736755,3610,3615,3615,3610,101
|
|
20231120,131400,578372140,3615,3615,3615,3615,12
|
|
20231120,131300,578328760,3615,3615,3615,3615,71
|
|
20231120,131200,578072095,3615,3615,3615,3615,12
|
|
20231120,131100,578028715,3610,3610,3610,3610,300
|
|
20231120,131000,576945715,3610,3610,3610,3610,66
|
|
20231120,130900,576707455,3610,3610,3610,3610,0
|
|
20231120,130800,576707455,3610,3610,3610,3610,1692
|
|
20231120,130700,570599335,3615,3610,3615,3610,155
|
|
20231120,130600,570039430,3610,3610,3610,3610,300
|
|
20231120,130500,568956430,3615,3615,3615,3615,233
|
|
20231120,130400,568114135,3615,3615,3615,3610,614
|
|
20231120,130300,565897025,3615,3615,3615,3615,0
|
|
20231120,130200,565897025,3615,3610,3615,3610,289
|
|
20231120,130100,564853380,3610,3610,3610,3610,10
|
|
20231120,130000,564817280,3610,3610,3610,3610,138
|
|
20231120,125900,564319100,3610,3610,3610,3610,146
|
|
20231120,125800,563792040,3610,3615,3615,3610,2
|
|
20231120,125700,563784815,3610,3610,3610,3610,23
|
|
20231120,125600,563701785,3610,3610,3615,3610,606
|
|
20231120,125500,561514115,3610,3610,3610,3610,15
|
|
20231120,125400,561459965,3610,3610,3610,3610,542
|
|
20231120,125300,559503345,3610,3620,3620,3610,1283
|
|
20231120,125200,554871590,3620,3620,3620,3620,8
|
|
20231120,125100,554842630,3620,3620,3620,3620,1
|
|
20231120,125000,554839010,3620,3610,3620,3610,77
|
|
20231120,124900,554560310,3620,3620,3620,3620,8
|
|
20231120,124800,554531350,3610,3620,3620,3610,71
|
|
20231120,124700,554274820,3620,3620,3620,3620,136
|
|
20231120,124600,553782500,3620,3615,3620,3615,310
|
|
20231120,124500,552660495,3615,3615,3615,3615,175
|
|
20231120,124400,552027870,3615,3615,3615,3615,72
|
|
20231120,124300,551767590,3615,3615,3615,3615,1
|
|
20231120,124200,551763975,3615,3615,3615,3615,103
|
|
20231120,124100,551391630,3615,3615,3615,3615,24
|
|
20231120,124000,551304870,3610,3615,3615,3610,144
|
|
20231120,123900,550784455,3610,3615,3615,3610,589
|
|
20231120,123800,548655770,3615,3615,3615,3610,781
|
|
20231120,123700,545834230,3615,3615,3615,3610,530
|
|
20231120,123600,543918285,3615,3615,3615,3615,122
|
|
20231120,123500,543477255,3615,3615,3615,3615,0
|
|
20231120,123400,543477255,3615,3615,3615,3615,76
|
|
20231120,123300,543202515,3615,3615,3615,3615,0
|
|
20231120,123200,543202515,3615,3615,3615,3610,100
|
|
20231120,123100,542841145,3610,3610,3610,3610,6
|
|
20231120,123000,542819485,3610,3610,3610,3610,294
|
|
20231120,122900,541758145,3610,3610,3610,3610,26
|
|
20231120,122800,541664285,3610,3610,3610,3610,82
|
|
20231120,122700,541368265,3605,3605,3605,3605,161
|
|
20231120,122600,540787860,3610,3610,3610,3610,198
|
|
20231120,122500,540073080,3610,3615,3615,3610,867
|
|
20231120,122400,536943180,3615,3615,3615,3615,75
|
|
20231120,122300,536672055,3615,3615,3615,3615,0
|
|
20231120,122200,536672055,3615,3615,3615,3615,1
|
|
20231120,122100,536668440,3615,3615,3615,3615,11
|
|
20231120,122000,536628675,3615,3610,3615,3610,13
|
|
20231120,121900,536581715,3610,3610,3610,3610,1
|
|
20231120,121800,536578105,3615,3615,3615,3615,71
|
|
20231120,121700,536321440,3610,3605,3610,3605,5827
|
|
20231120,121600,515286730,3605,3600,3605,3600,616
|
|
20231120,121500,513069115,3600,3600,3600,3600,4
|
|
20231120,121400,513054715,3605,3605,3605,3605,3
|
|
20231120,121300,513043900,3605,3605,3605,3605,1
|
|
20231120,121200,513040295,3605,3605,3610,3605,582
|
|
20231120,121100,510939435,3610,3610,3610,3610,71
|
|
20231120,121000,510683125,3610,3610,3610,3610,0
|
|
20231120,120900,510683125,3610,3610,3610,3610,0
|
|
20231120,120800,510683125,3610,3610,3610,3610,2
|
|
20231120,120700,510675905,3600,3600,3600,3600,1000
|
|
20231120,120600,507075905,3600,3600,3600,3600,210
|
|
20231120,120500,506319905,3610,3605,3610,3605,1493
|
|
20231120,120400,500937630,3610,3610,3610,3610,71
|
|
20231120,120300,500681320,3610,3605,3610,3605,76
|
|
20231120,120200,500407335,3600,3605,3605,3600,7363
|
|
20231120,120100,473882650,3605,3610,3610,3605,31
|
|
20231120,120000,473770890,3605,3605,3610,3605,873
|
|
20231120,115900,470623720,3610,3610,3610,3610,82
|
|
20231120,115800,470327700,3610,3605,3610,3605,141
|
|
20231120,115700,469819040,3610,3605,3610,3605,1936
|
|
20231120,115600,462839755,3605,3600,3605,3600,761
|
|
20231120,115500,460099755,3605,3605,3605,3605,2191
|
|
20231120,115400,452201200,3605,3610,3610,3605,217
|
|
20231120,115300,451418560,3610,3610,3610,3610,3
|
|
20231120,115200,451407730,3610,3605,3610,3605,10
|
|
20231120,115100,451371675,3600,3610,3610,3600,225
|
|
20231120,115000,450561610,3605,3605,3605,3600,1895
|
|
20231120,114900,443738885,3605,3605,3605,3605,1488
|
|
20231120,114800,438374645,3605,3600,3605,3600,31
|
|
20231120,114700,438263020,3605,3605,3605,3605,529
|
|
20231120,114600,436355975,3610,3610,3610,3600,3177
|
|
20231120,114500,424898085,3605,3610,3610,3605,530
|
|
20231120,114400,422987285,3610,3605,3610,3605,391
|
|
20231120,114300,421577360,3605,3605,3605,3605,70
|
|
20231120,114200,421325010,3610,3610,3610,3610,1
|
|
20231120,114100,421321400,3610,3610,3610,3610,144
|
|
20231120,114000,420801560,3605,3605,3610,3605,444
|
|
20231120,113900,419200840,3610,3610,3610,3610,0
|
|
20231120,113800,419200840,3610,3610,3610,3610,100
|
|
20231120,113700,418839840,3610,3610,3610,3610,0
|
|
20231120,113600,418839840,3610,3610,3610,3610,2
|
|
20231120,113500,418832620,3605,3605,3605,3605,300
|
|
20231120,113400,417751120,3610,3610,3610,3610,1
|
|
20231120,113300,417747510,3615,3615,3615,3615,595
|
|
20231120,113200,415596585,3615,3605,3615,3605,2174
|
|
20231120,113100,407759305,3615,3615,3615,3615,1
|
|
20231120,113000,407755690,3610,3610,3615,3610,2762
|
|
20231120,112900,397779175,3610,3610,3610,3610,13
|
|
20231120,112800,397732245,3610,3610,3615,3610,920
|
|
20231120,112700,394411040,3610,3610,3610,3610,0
|
|
20231120,112600,394411040,3610,3610,3610,3610,310
|
|
20231120,112500,393291940,3615,3615,3615,3615,3
|
|
20231120,112400,393281095,3610,3615,3615,3610,1366
|
|
20231120,112300,388349825,3620,3620,3620,3620,1396
|
|
20231120,112200,383296305,3615,3610,3615,3610,140
|
|
20231120,112100,382790715,3610,3610,3610,3610,39
|
|
20231120,112000,382649925,3620,3620,3620,3620,1
|
|
20231120,111900,382646305,3620,3610,3620,3610,84
|
|
20231120,111800,382342350,3610,3615,3615,3610,1944
|
|
20231120,111700,375321265,3620,3620,3620,3620,698
|
|
20231120,111600,372794505,3615,3615,3615,3615,300
|
|
20231120,111500,371710005,3620,3620,3620,3620,0
|
|
20231120,111400,371710005,3620,3620,3620,3620,33
|
|
20231120,111300,371590545,3620,3615,3620,3615,72
|
|
20231120,111200,371329910,3615,3615,3615,3615,1
|
|
20231120,111100,371326295,3620,3615,3620,3615,53
|
|
20231120,111000,371134690,3615,3615,3615,3615,273
|
|
20231120,110900,370147795,3615,3610,3620,3610,200
|
|
20231120,110800,369424795,3620,3620,3620,3620,283
|
|
20231120,110700,368400335,3620,3615,3620,3610,848
|
|
20231120,110600,365337985,3615,3615,3615,3615,15
|
|
20231120,110500,365283760,3610,3610,3610,3610,5
|
|
20231120,110400,365265710,3620,3620,3620,3620,853
|
|
20231120,110300,362177850,3620,3615,3620,3610,277
|
|
20231120,110200,361176845,3620,3620,3620,3620,0
|
|
20231120,110100,361176845,3620,3615,3620,3615,101
|
|
20231120,110000,360811725,3615,3615,3615,3615,415
|
|
20231120,105900,359311500,3615,3610,3615,3610,586
|
|
20231120,105800,357195610,3615,3615,3615,3615,499
|
|
20231120,105700,355391725,3610,3615,3615,3610,144
|
|
20231120,105600,354871880,3615,3615,3615,3615,0
|
|
20231120,105500,354871880,3615,3615,3615,3615,1301
|
|
20231120,105400,350168765,3615,3615,3615,3615,0
|
|
20231120,105300,350168765,3615,3615,3615,3615,248
|
|
20231120,105200,349272245,3620,3620,3620,3620,71
|
|
20231120,105100,349015225,3620,3610,3620,3610,27
|
|
20231120,105000,348917735,3610,3620,3620,3610,72
|
|
20231120,104900,348657105,3615,3615,3615,3610,803
|
|
20231120,104800,345754385,3615,3615,3615,3615,5
|
|
20231120,104700,345736310,3615,3615,3615,3615,321
|
|
20231120,104600,344575895,3620,3610,3620,3610,520
|
|
20231120,104500,342697975,3620,3615,3620,3615,1339
|
|
20231120,104400,337857305,3620,3620,3620,3620,71
|
|
20231120,104300,337600285,3620,3620,3620,3620,10
|
|
20231120,104200,337564085,3620,3620,3620,3620,3
|
|
20231120,104100,337553225,3620,3620,3620,3615,108
|
|
20231120,104000,337162765,3620,3620,3620,3620,1260
|
|
20231120,103900,332601565,3620,3620,3620,3620,683
|
|
20231120,103800,330129105,3620,3615,3620,3615,16
|
|
20231120,103700,330071220,3615,3615,3615,3615,3
|
|
20231120,103600,330060375,3615,3615,3615,3615,8
|
|
20231120,103500,330031455,3615,3615,3615,3615,200
|
|
20231120,103400,329308455,3615,3615,3615,3615,219
|
|
20231120,103300,328516770,3615,3615,3615,3610,240
|
|
20231120,103200,327649220,3615,3615,3615,3615,2879
|
|
20231120,103100,317241635,3620,3620,3620,3620,74
|
|
20231120,103000,316973755,3620,3620,3620,3620,626
|
|
20231120,102900,314707635,3620,3620,3620,3615,1180
|
|
20231120,102800,310436685,3620,3620,3620,3615,241
|
|
20231120,102700,309565265,3620,3625,3625,3620,72
|
|
20231120,102600,309304270,3620,3625,3625,3620,13
|
|
20231120,102500,309257180,3625,3620,3625,3620,314
|
|
20231120,102400,308120365,3625,3620,3625,3620,176
|
|
20231120,102300,307482880,3620,3625,3625,3620,11
|
|
20231120,102200,307443055,3625,3620,3625,3620,89
|
|
20231120,102100,307120510,3625,3625,3625,3620,824
|
|
20231120,102000,304135595,3620,3620,3625,3620,4264
|
|
20231120,101900,288699725,3630,3625,3630,3625,72
|
|
20231120,101800,288438370,3625,3625,3625,3625,782
|
|
20231120,101700,285603620,3625,3625,3625,3625,2
|
|
20231120,101600,285596370,3625,3625,3625,3625,1
|
|
20231120,101500,285592745,3625,3620,3625,3620,453
|
|
20231120,101400,283952495,3625,3625,3625,3625,28
|
|
20231120,101300,283850995,3625,3625,3625,3625,300
|
|
20231120,101200,282763495,3625,3625,3625,3625,0
|
|
20231120,101100,282763495,3625,3620,3625,3620,302
|
|
20231120,101000,281670245,3620,3620,3625,3620,797
|
|
20231120,100900,278785095,3620,3625,3625,3620,862
|
|
20231120,100800,275664500,3625,3625,3625,3625,15
|
|
20231120,100700,275610125,3625,3620,3625,3620,1365
|
|
20231120,100600,270668815,3615,3615,3620,3615,1527
|
|
20231120,100500,265148225,3615,3620,3620,3615,1154
|
|
20231120,100400,260972355,3615,3620,3625,3615,326
|
|
20231120,100300,259792345,3620,3620,3620,3620,1313
|
|
20231120,100200,255039285,3620,3620,3620,3620,100
|
|
20231120,100100,254677285,3620,3620,3620,3620,905
|
|
20231120,100000,251401185,3620,3620,3620,3620,9
|
|
20231120,095900,251368605,3620,3620,3620,3620,1
|
|
20231120,095800,251364985,3620,3620,3620,3615,962
|
|
20231120,095700,247884450,3620,3620,3620,3620,138
|
|
20231120,095600,247384890,3620,3620,3620,3620,3
|
|
20231120,095500,247374030,3615,3615,3615,3615,0
|
|
20231120,095400,247374030,3615,3610,3615,3610,1690
|
|
20231120,095300,241268860,3610,3610,3610,3610,621
|
|
20231120,095200,239027050,3615,3615,3615,3615,0
|
|
20231120,095100,239027050,3615,3615,3615,3615,439
|
|
20231120,095000,237440065,3615,3615,3615,3615,624
|
|
20231120,094900,235184305,3615,3615,3620,3615,491
|
|
20231120,094800,233409335,3620,3620,3620,3620,124
|
|
20231120,094700,232960455,3620,3615,3620,3615,1441
|
|
20231120,094600,227751235,3620,3620,3620,3620,2
|
|
20231120,094500,227743995,3620,3620,3620,3620,150
|
|
20231120,094400,227200995,3620,3615,3620,3615,2119
|
|
20231120,094300,219540050,3610,3610,3610,3610,1139
|
|
20231120,094200,215428260,3615,3615,3615,3615,109
|
|
20231120,094100,215034225,3615,3610,3615,3610,222
|
|
20231120,094000,214232795,3610,3615,3615,3610,5
|
|
20231120,093900,214214740,3605,3615,3615,3605,105
|
|
20231120,093800,213835690,3615,3615,3615,3615,300
|
|
20231120,093700,212751190,3615,3615,3615,3615,94
|
|
20231120,093600,212411380,3615,3615,3615,3610,8
|
|
20231120,093500,212382480,3615,3610,3615,3595,4037
|
|
20231120,093400,197852055,3610,3610,3615,3610,402
|
|
20231120,093300,196400820,3610,3605,3610,3605,1131
|
|
20231120,093200,192320600,3605,3600,3605,3600,184
|
|
20231120,093100,191658030,3600,3605,3605,3600,237
|
|
20231120,093000,190804780,3605,3605,3605,3595,296
|
|
20231120,092900,189739445,3605,3605,3610,3595,4263
|
|
20231120,092800,174389230,3605,3605,3605,3605,23
|
|
20231120,092700,174306315,3605,3605,3605,3605,1136
|
|
20231120,092600,170211035,3600,3600,3600,3600,2235
|
|
20231120,092500,162165035,3600,3600,3600,3600,102
|
|
20231120,092400,161797835,3600,3600,3600,3600,2
|
|
20231120,092300,161790635,3595,3595,3600,3595,1529
|
|
20231120,092200,156289660,3600,3595,3600,3595,794
|
|
20231120,092100,153435215,3600,3600,3600,3600,153
|
|
20231120,092000,152884415,3600,3595,3600,3595,951
|
|
20231120,091900,149465140,3600,3605,3605,3600,414
|
|
20231120,091800,147974720,3605,3605,3605,3605,89
|
|
20231120,091700,147653875,3605,3610,3610,3605,181
|
|
20231120,091600,147001245,3605,3605,3605,3605,16
|
|
20231120,091500,146943565,3605,3605,3605,3605,43
|
|
20231120,091400,146788550,3605,3600,3610,3595,1856
|
|
20231120,091300,140103860,3600,3600,3600,3595,342
|
|
20231120,091200,138872975,3600,3590,3600,3590,2094
|
|
20231120,091100,131346285,3590,3585,3590,3585,1704
|
|
20231120,091000,125237250,3585,3590,3590,3585,4387
|
|
20231120,090900,109499635,3595,3600,3600,3590,293
|
|
20231120,090800,108446850,3600,3600,3600,3590,3111
|
|
20231120,090700,97271425,3600,3605,3605,3595,1100
|
|
20231120,090600,93312540,3600,3600,3610,3595,2860
|
|
20231120,090500,83011700,3595,3605,3605,3595,266
|
|
20231120,090400,82053510,3610,3595,3610,3595,290
|
|
20231120,090300,81006640,3600,3595,3600,3595,1177
|
|
20231120,090200,76772310,3595,3600,3615,3595,1691
|
|
20231120,090100,70689615,3595,3600,3610,3585,6904
|
|
20231120,090000,45897600,3600,3600,3615,3600,12447
|