703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,204000,683512630,5980,5980,5980,5980,1482
|
|
20231120,203900,683512630,5980,5980,5980,5980,0
|
|
20231120,203800,683512630,5980,5980,5980,5980,0
|
|
20231120,203700,683512630,5980,5980,5980,5980,0
|
|
20231120,203600,683512630,5980,5980,5980,5980,0
|
|
20231120,203500,683512630,5980,5980,5980,5980,0
|
|
20231120,203400,683512630,5980,5980,5980,5980,0
|
|
20231120,203300,683512630,5980,5980,5980,5980,0
|
|
20231120,203200,683512630,5980,5980,5980,5980,0
|
|
20231120,203100,683512630,5980,5980,5980,5980,0
|
|
20231120,203000,683512630,5980,5980,5980,5980,0
|
|
20231120,202900,683512630,5980,5980,5980,5980,0
|
|
20231120,202800,683512630,5980,5980,5980,5980,0
|
|
20231120,202700,683512630,5980,5980,5980,5980,0
|
|
20231120,202600,683512630,5980,5980,5980,5980,0
|
|
20231120,202500,683512630,5980,5980,5980,5980,0
|
|
20231120,202400,683512630,5980,5980,5980,5980,0
|
|
20231120,202300,683512630,5980,5980,5980,5980,0
|
|
20231120,202200,683512630,5980,5980,5980,5980,0
|
|
20231120,202100,683512630,5980,5980,5980,5980,0
|
|
20231120,202000,683512630,5980,5980,5980,5980,0
|
|
20231120,201900,683512630,5980,5980,5980,5980,0
|
|
20231120,201800,683512630,5980,5980,5980,5980,0
|
|
20231120,201700,683512630,5980,5980,5980,5980,0
|
|
20231120,201600,683512630,5980,5980,5980,5980,0
|
|
20231120,201500,683512630,5980,5980,5980,5980,0
|
|
20231120,201400,683512630,5980,5980,5980,5980,0
|
|
20231120,201300,683512630,5980,5980,5980,5980,0
|
|
20231120,201200,683512630,5980,5980,5980,5980,0
|
|
20231120,201100,683512630,5980,5980,5980,5980,0
|
|
20231120,201000,683512630,5980,5980,5980,5980,1482
|
|
20231120,200900,683512630,5980,5980,5980,5980,0
|
|
20231120,200800,683512630,5980,5980,5980,5980,0
|
|
20231120,200700,683512630,5980,5980,5980,5980,0
|
|
20231120,200600,683512630,5980,5980,5980,5980,0
|
|
20231120,200500,683512630,5980,5980,5980,5980,0
|
|
20231120,200400,683512630,5980,5980,5980,5980,0
|
|
20231120,200300,683512630,5980,5980,5980,5980,0
|
|
20231120,200200,683512630,5980,5980,5980,5980,0
|
|
20231120,200100,683512630,5980,5980,5980,5980,0
|
|
20231120,200000,683512630,5980,5980,5980,5980,0
|
|
20231120,195900,683512630,5980,5980,5980,5980,0
|
|
20231120,195800,683512630,5980,5980,5980,5980,0
|
|
20231120,195700,683512630,5980,5980,5980,5980,0
|
|
20231120,195600,683512630,5980,5980,5980,5980,0
|
|
20231120,195500,683512630,5980,5980,5980,5980,0
|
|
20231120,195400,683512630,5980,5980,5980,5980,0
|
|
20231120,195300,683512630,5980,5980,5980,5980,0
|
|
20231120,195200,683512630,5980,5980,5980,5980,0
|
|
20231120,195100,683512630,5980,5980,5980,5980,0
|
|
20231120,195000,683512630,5980,5980,5980,5980,0
|
|
20231120,194900,683512630,5980,5980,5980,5980,0
|
|
20231120,194800,683512630,5980,5980,5980,5980,0
|
|
20231120,194700,683512630,5980,5980,5980,5980,0
|
|
20231120,194600,683512630,5980,5980,5980,5980,0
|
|
20231120,194500,683512630,5980,5980,5980,5980,0
|
|
20231120,194400,683512630,5980,5980,5980,5980,0
|
|
20231120,194300,683512630,5980,5980,5980,5980,0
|
|
20231120,194200,683512630,5980,5980,5980,5980,0
|
|
20231120,194100,683512630,5980,5980,5980,5980,0
|
|
20231120,194000,683512630,5980,5980,5980,5980,1482
|
|
20231120,193900,683512630,5980,5980,5980,5980,0
|
|
20231120,193800,683512630,5980,5980,5980,5980,0
|
|
20231120,193700,683512630,5980,5980,5980,5980,0
|
|
20231120,193600,683512630,5980,5980,5980,5980,0
|
|
20231120,193500,683512630,5980,5980,5980,5980,0
|
|
20231120,193400,683512630,5980,5980,5980,5980,0
|
|
20231120,193300,683512630,5980,5980,5980,5980,0
|
|
20231120,193200,683512630,5980,5980,5980,5980,0
|
|
20231120,193100,683512630,5980,5980,5980,5980,0
|
|
20231120,193000,683512630,5980,5980,5980,5980,0
|
|
20231120,192900,683512630,5980,5980,5980,5980,0
|
|
20231120,192800,683512630,5980,5980,5980,5980,0
|
|
20231120,192700,683512630,5980,5980,5980,5980,0
|
|
20231120,192600,683512630,5980,5980,5980,5980,0
|
|
20231120,192500,683512630,5980,5980,5980,5980,0
|
|
20231120,192400,683512630,5980,5980,5980,5980,0
|
|
20231120,192300,683512630,5980,5980,5980,5980,0
|
|
20231120,192200,683512630,5980,5980,5980,5980,0
|
|
20231120,192100,683512630,5980,5980,5980,5980,0
|
|
20231120,192000,683512630,5980,5980,5980,5980,0
|
|
20231120,191900,683512630,5980,5980,5980,5980,0
|
|
20231120,191800,683512630,5980,5980,5980,5980,0
|
|
20231120,191700,683512630,5980,5980,5980,5980,0
|
|
20231120,191600,683512630,5980,5980,5980,5980,0
|
|
20231120,191500,683512630,5980,5980,5980,5980,0
|
|
20231120,191400,683512630,5980,5980,5980,5980,0
|
|
20231120,191300,683512630,5980,5980,5980,5980,0
|
|
20231120,191200,683512630,5980,5980,5980,5980,0
|
|
20231120,191100,683512630,5980,5980,5980,5980,0
|
|
20231120,191000,683512630,5980,5980,5980,5980,1482
|
|
20231120,190900,683512630,5980,5980,5980,5980,0
|
|
20231120,190800,683512630,5980,5980,5980,5980,0
|
|
20231120,190700,683512630,5980,5980,5980,5980,0
|
|
20231120,190600,683512630,5980,5980,5980,5980,0
|
|
20231120,190500,683512630,5980,5980,5980,5980,0
|
|
20231120,190400,683512630,5980,5980,5980,5980,0
|
|
20231120,190300,683512630,5980,5980,5980,5980,0
|
|
20231120,190200,683512630,5980,5980,5980,5980,0
|
|
20231120,190100,683512630,5980,5980,5980,5980,0
|
|
20231120,190000,683512630,5980,5980,5980,5980,0
|
|
20231120,185900,683512630,5980,5980,5980,5980,0
|
|
20231120,185800,683512630,5980,5980,5980,5980,0
|
|
20231120,185700,683512630,5980,5980,5980,5980,0
|
|
20231120,185600,683512630,5980,5980,5980,5980,0
|
|
20231120,185500,683512630,5980,5980,5980,5980,0
|
|
20231120,185400,683512630,5980,5980,5980,5980,0
|
|
20231120,185300,683512630,5980,5980,5980,5980,0
|
|
20231120,185200,683512630,5980,5980,5980,5980,0
|
|
20231120,185100,683512630,5980,5980,5980,5980,0
|
|
20231120,185000,683512630,5980,5980,5980,5980,0
|
|
20231120,184900,683512630,5980,5980,5980,5980,0
|
|
20231120,184800,683512630,5980,5980,5980,5980,0
|
|
20231120,184700,683512630,5980,5980,5980,5980,0
|
|
20231120,184600,683512630,5980,5980,5980,5980,0
|
|
20231120,184500,683512630,5980,5980,5980,5980,0
|
|
20231120,184400,683512630,5980,5980,5980,5980,0
|
|
20231120,184300,683512630,5980,5980,5980,5980,0
|
|
20231120,184200,683512630,5980,5980,5980,5980,0
|
|
20231120,184100,683512630,5980,5980,5980,5980,0
|
|
20231120,184000,683512630,5980,5980,5980,5980,1482
|
|
20231120,183900,683512630,5980,5980,5980,5980,0
|
|
20231120,183800,683512630,5980,5980,5980,5980,0
|
|
20231120,183700,683512630,5980,5980,5980,5980,0
|
|
20231120,183600,683512630,5980,5980,5980,5980,0
|
|
20231120,183500,683512630,5980,5980,5980,5980,0
|
|
20231120,183400,683512630,5980,5980,5980,5980,0
|
|
20231120,183300,683512630,5980,5980,5980,5980,0
|
|
20231120,183200,683512630,5980,5980,5980,5980,0
|
|
20231120,183100,683512630,5980,5980,5980,5980,0
|
|
20231120,183000,683512630,5980,5980,5980,5980,0
|
|
20231120,182900,683512630,5980,5980,5980,5980,0
|
|
20231120,182800,683512630,5980,5980,5980,5980,0
|
|
20231120,182700,683512630,5980,5980,5980,5980,0
|
|
20231120,182600,683512630,5980,5980,5980,5980,0
|
|
20231120,182500,683512630,5980,5980,5980,5980,0
|
|
20231120,182400,683512630,5980,5980,5980,5980,0
|
|
20231120,182300,683512630,5980,5980,5980,5980,0
|
|
20231120,182200,683512630,5980,5980,5980,5980,0
|
|
20231120,182100,683512630,5980,5980,5980,5980,0
|
|
20231120,182000,683512630,5980,5980,5980,5980,0
|
|
20231120,181900,683512630,5980,5980,5980,5980,0
|
|
20231120,181800,683512630,5980,5980,5980,5980,0
|
|
20231120,181700,683512630,5980,5980,5980,5980,0
|
|
20231120,181600,683512630,5980,5980,5980,5980,0
|
|
20231120,181500,683512630,5980,5980,5980,5980,0
|
|
20231120,181400,683512630,5980,5980,5980,5980,0
|
|
20231120,181300,683512630,5980,5980,5980,5980,0
|
|
20231120,181200,683512630,5980,5980,5980,5980,0
|
|
20231120,181100,683512630,5980,5980,5980,5980,0
|
|
20231120,181000,683512630,5980,5980,5980,5980,1482
|
|
20231120,180900,683512630,5980,5980,5980,5980,0
|
|
20231120,180800,683512630,5980,5980,5980,5980,0
|
|
20231120,180700,683512630,5980,5980,5980,5980,0
|
|
20231120,180600,683512630,5980,5980,5980,5980,0
|
|
20231120,180500,683512630,5980,5980,5980,5980,0
|
|
20231120,180400,683512630,5980,5980,5980,5980,0
|
|
20231120,180300,683512630,5980,5980,5980,5980,0
|
|
20231120,180200,683512630,5980,5980,5980,5980,0
|
|
20231120,180100,683512630,5980,5980,5980,5980,0
|
|
20231120,180000,683512630,5980,5980,5980,5980,0
|
|
20231120,175900,683512630,5980,5980,5980,5980,0
|
|
20231120,175800,683512630,5980,5980,5980,5980,0
|
|
20231120,175700,683512630,5980,5980,5980,5980,0
|
|
20231120,175600,683512630,5980,5980,5980,5980,0
|
|
20231120,175500,683512630,5980,5980,5980,5980,0
|
|
20231120,175400,683512630,5980,5980,5980,5980,0
|
|
20231120,175300,683512630,5980,5980,5980,5980,0
|
|
20231120,175200,683512630,5980,5980,5980,5980,0
|
|
20231120,175100,683512630,5980,5980,5980,5980,0
|
|
20231120,175000,683512630,5980,5980,5980,5980,0
|
|
20231120,174900,683512630,5980,5980,5980,5980,0
|
|
20231120,174800,683512630,5980,5980,5980,5980,0
|
|
20231120,174700,683512630,5980,5980,5980,5980,0
|
|
20231120,174600,683512630,5980,5980,5980,5980,0
|
|
20231120,174500,683512630,5980,5980,5980,5980,0
|
|
20231120,174400,683512630,5980,5980,5980,5980,0
|
|
20231120,174300,683512630,5980,5980,5980,5980,0
|
|
20231120,174200,683512630,5980,5980,5980,5980,0
|
|
20231120,174100,683512630,5980,5980,5980,5980,0
|
|
20231120,174000,683512630,5980,5980,5980,5980,1482
|
|
20231120,173900,683512630,5980,5980,5980,5980,0
|
|
20231120,173800,683512630,5980,5980,5980,5980,0
|
|
20231120,173700,683512630,5980,5980,5980,5980,0
|
|
20231120,173600,683512630,5980,5980,5980,5980,0
|
|
20231120,173500,683512630,5980,5980,5980,5980,0
|
|
20231120,173400,683512630,5980,5980,5980,5980,0
|
|
20231120,173300,683512630,5980,5980,5980,5980,0
|
|
20231120,173200,683512630,5980,5980,5980,5980,0
|
|
20231120,173100,683512630,5980,5980,5980,5980,0
|
|
20231120,173000,683512630,5980,5980,5980,5980,0
|
|
20231120,172900,683512630,5980,5980,5980,5980,0
|
|
20231120,172800,683512630,5980,5980,5980,5980,0
|
|
20231120,172700,683512630,5980,5980,5980,5980,0
|
|
20231120,172600,683512630,5980,5980,5980,5980,0
|
|
20231120,172500,683512630,5980,5980,5980,5980,0
|
|
20231120,172400,683512630,5980,5980,5980,5980,0
|
|
20231120,172300,683512630,5980,5980,5980,5980,0
|
|
20231120,172200,683512630,5980,5980,5980,5980,0
|
|
20231120,172100,683512630,5980,5980,5980,5980,0
|
|
20231120,172000,683512630,5980,5980,5980,5980,0
|
|
20231120,171900,683512630,5980,5980,5980,5980,0
|
|
20231120,171800,683512630,5980,5980,5980,5980,0
|
|
20231120,171700,683512630,5980,5980,5980,5980,0
|
|
20231120,171600,683512630,5980,5980,5980,5980,0
|
|
20231120,171500,683512630,5980,5980,5980,5980,0
|
|
20231120,171400,683512630,5980,5980,5980,5980,0
|
|
20231120,171300,683512630,5980,5980,5980,5980,0
|
|
20231120,171200,683512630,5980,5980,5980,5980,0
|
|
20231120,171100,683512630,5980,5980,5980,5980,0
|
|
20231120,171000,683512630,5980,5980,5980,5980,1482
|
|
20231120,170900,683512630,5980,5980,5980,5980,0
|
|
20231120,170800,683512630,5980,5980,5980,5980,0
|
|
20231120,170700,683512630,5980,5980,5980,5980,0
|
|
20231120,170600,683512630,5980,5980,5980,5980,0
|
|
20231120,170500,683512630,5980,5980,5980,5980,0
|
|
20231120,170400,683512630,5980,5980,5980,5980,0
|
|
20231120,170300,683512630,5980,5980,5980,5980,0
|
|
20231120,170200,683512630,5980,5980,5980,5980,0
|
|
20231120,170100,683512630,5980,5980,5980,5980,0
|
|
20231120,170000,683512630,5980,5980,5980,5980,0
|
|
20231120,165900,683512630,5980,5980,5980,5980,0
|
|
20231120,165800,683512630,5980,5980,5980,5980,0
|
|
20231120,165700,683512630,5980,5980,5980,5980,0
|
|
20231120,165600,683512630,5980,5980,5980,5980,0
|
|
20231120,165500,683512630,5980,5980,5980,5980,0
|
|
20231120,165400,683512630,5980,5980,5980,5980,0
|
|
20231120,165300,683512630,5980,5980,5980,5980,0
|
|
20231120,165200,683512630,5980,5980,5980,5980,0
|
|
20231120,165100,683512630,5980,5980,5980,5980,0
|
|
20231120,165000,683512630,5980,5980,5980,5980,0
|
|
20231120,164900,683512630,5980,5980,5980,5980,0
|
|
20231120,164800,683512630,5980,5980,5980,5980,0
|
|
20231120,164700,683512630,5980,5980,5980,5980,0
|
|
20231120,164600,683512630,5980,5980,5980,5980,0
|
|
20231120,164500,683512630,5980,5980,5980,5980,0
|
|
20231120,164400,683512630,5980,5980,5980,5980,0
|
|
20231120,164300,683512630,5980,5980,5980,5980,0
|
|
20231120,164200,683512630,5980,5980,5980,5980,0
|
|
20231120,164100,683512630,5980,5980,5980,5980,0
|
|
20231120,164000,683512630,5980,5980,5980,5980,1482
|
|
20231120,163900,683512630,5980,5980,5980,5980,0
|
|
20231120,163800,683512630,5980,5980,5980,5980,0
|
|
20231120,163700,683512630,5980,5980,5980,5980,0
|
|
20231120,163600,683512630,5980,5980,5980,5980,0
|
|
20231120,163500,683512630,5980,5980,5980,5980,0
|
|
20231120,163400,683512630,5980,5980,5980,5980,0
|
|
20231120,163300,683512630,5980,5980,5980,5980,0
|
|
20231120,163200,683512630,5980,5980,5980,5980,0
|
|
20231120,163100,683512630,5980,5980,5980,5980,0
|
|
20231120,163000,683512630,5980,5980,5980,5980,0
|
|
20231120,162900,683512630,5980,5980,5980,5980,0
|
|
20231120,162800,683512630,5980,5980,5980,5980,0
|
|
20231120,162700,683512630,5980,5980,5980,5980,0
|
|
20231120,162600,683512630,5980,5980,5980,5980,0
|
|
20231120,162500,683512630,5980,5980,5980,5980,0
|
|
20231120,162400,683512630,5980,5980,5980,5980,0
|
|
20231120,162300,683512630,5980,5980,5980,5980,0
|
|
20231120,162200,683512630,5980,5980,5980,5980,0
|
|
20231120,162100,683512630,5980,5980,5980,5980,0
|
|
20231120,162000,683512630,5980,5980,5980,5980,0
|
|
20231120,161900,683512630,5980,5980,5980,5980,0
|
|
20231120,161800,683512630,5980,5980,5980,5980,0
|
|
20231120,161700,683512630,5980,5980,5980,5980,0
|
|
20231120,161600,683512630,5980,5980,5980,5980,0
|
|
20231120,161500,683512630,5980,5980,5980,5980,0
|
|
20231120,161400,683512630,5980,5980,5980,5980,0
|
|
20231120,161300,683512630,5980,5980,5980,5980,0
|
|
20231120,161200,683512630,5980,5980,5980,5980,0
|
|
20231120,161100,683512630,5980,5980,5980,5980,0
|
|
20231120,161000,683512630,5980,5980,5980,5980,1482
|
|
20231120,160900,683512630,5980,5980,5980,5980,0
|
|
20231120,160800,683512630,5980,5980,5980,5980,0
|
|
20231120,160700,683512630,5980,5980,5980,5980,0
|
|
20231120,160600,683512630,5980,5980,5980,5980,0
|
|
20231120,160500,683512630,5980,5980,5980,5980,0
|
|
20231120,160400,683512630,5980,5980,5980,5980,0
|
|
20231120,160300,683512630,5980,5980,5980,5980,0
|
|
20231120,160200,683512630,5980,5980,5980,5980,0
|
|
20231120,160100,683512630,5980,5980,5980,5980,0
|
|
20231120,160000,683512630,5980,5980,5980,5980,0
|
|
20231120,155900,683512630,5980,5980,5980,5980,0
|
|
20231120,155800,683512630,5980,5980,5980,5980,0
|
|
20231120,155700,683512630,5980,5980,5980,5980,0
|
|
20231120,155600,683512630,5980,5980,5980,5980,0
|
|
20231120,155500,683512630,5980,5980,5980,5980,0
|
|
20231120,155400,683512630,5980,5980,5980,5980,0
|
|
20231120,155300,683512630,5980,5980,5980,5980,0
|
|
20231120,155200,683512630,5980,5980,5980,5980,0
|
|
20231120,155100,683512630,5980,5980,5980,5980,0
|
|
20231120,155000,683512630,5980,5980,5980,5980,0
|
|
20231120,154900,683512630,5980,5980,5980,5980,0
|
|
20231120,154800,683512630,5980,5980,5980,5980,0
|
|
20231120,154700,683512630,5980,5980,5980,5980,0
|
|
20231120,154600,683512630,5980,5980,5980,5980,0
|
|
20231120,154500,683512630,5980,5980,5980,5980,0
|
|
20231120,154400,683512630,5980,5980,5980,5980,0
|
|
20231120,154300,683512630,5980,5980,5980,5980,0
|
|
20231120,154200,683512630,5980,5980,5980,5980,0
|
|
20231120,154100,683512630,5980,5980,5980,5980,0
|
|
20231120,154000,683512630,5980,5980,5980,5980,1482
|
|
20231120,153900,683512630,5980,5980,5980,5980,0
|
|
20231120,153800,683512630,5980,5980,5980,5980,0
|
|
20231120,153700,683512630,5980,5980,5980,5980,0
|
|
20231120,153600,683512630,5980,5980,5980,5980,0
|
|
20231120,153500,683512630,5980,5980,5980,5980,0
|
|
20231120,153400,683512630,5980,5980,5980,5980,0
|
|
20231120,153300,683512630,5980,5980,5980,5980,0
|
|
20231120,153200,683512630,5980,5980,5980,5980,0
|
|
20231120,153100,683512630,5980,5980,5980,5980,0
|
|
20231120,153000,683512630,5980,5980,5980,5980,1482
|
|
20231120,152900,674650270,5990,5990,5990,5990,0
|
|
20231120,152800,674650270,5990,5990,5990,5990,0
|
|
20231120,152700,674650270,5990,5990,5990,5990,0
|
|
20231120,152600,674650270,5990,5990,5990,5990,0
|
|
20231120,152500,674650270,5990,5990,5990,5990,0
|
|
20231120,152400,674650270,5990,5990,5990,5990,0
|
|
20231120,152300,674650270,5990,5990,5990,5990,0
|
|
20231120,152200,674650270,5990,5990,5990,5990,0
|
|
20231120,152100,674650270,5990,5990,5990,5990,0
|
|
20231120,152000,674650270,5990,5990,5990,5990,0
|
|
20231120,151900,674650270,5990,5980,5990,5980,414
|
|
20231120,151800,672171540,5980,5970,5980,5970,501
|
|
20231120,151700,669179570,5970,5960,5970,5960,968
|
|
20231120,151600,663410260,5970,5970,5970,5970,467
|
|
20231120,151500,660622270,5990,5990,5990,5990,0
|
|
20231120,151400,660622270,5990,5970,5990,5970,21
|
|
20231120,151300,660496880,5990,5990,5990,5990,0
|
|
20231120,151200,660496880,5990,5990,5990,5990,0
|
|
20231120,151100,660496880,5990,5990,5990,5990,972
|
|
20231120,151000,654674600,5970,5970,5970,5970,70
|
|
20231120,150900,654256700,5990,5980,5990,5970,1521
|
|
20231120,150800,645150910,5990,5990,5990,5980,743
|
|
20231120,150700,640707340,5980,5970,5980,5970,1294
|
|
20231120,150600,632969720,5980,5980,5980,5980,1
|
|
20231120,150500,632963740,5980,5970,5980,5970,962
|
|
20231120,150400,627220590,5960,5960,5960,5960,75
|
|
20231120,150300,626773590,5970,5960,5970,5960,51
|
|
20231120,150200,626469620,5960,5960,5960,5960,580
|
|
20231120,150100,623012820,5970,5970,5970,5970,7
|
|
20231120,150000,622971030,5970,5960,5970,5960,51
|
|
20231120,145900,622666970,5970,5970,5970,5970,0
|
|
20231120,145800,622666970,5970,5970,5970,5970,133
|
|
20231120,145700,621872960,5980,5980,5980,5980,1
|
|
20231120,145600,621866980,5970,5960,5970,5960,954
|
|
20231120,145500,616171760,5960,5970,5970,5960,31
|
|
20231120,145400,615986990,5970,5970,5970,5970,45
|
|
20231120,145300,615718340,5970,5980,5980,5970,2117
|
|
20231120,145200,603079840,5980,5980,5980,5980,2
|
|
20231120,145100,603067880,5980,5970,5980,5970,2742
|
|
20231120,145000,586680330,5970,5970,5970,5970,1
|
|
20231120,144900,586674360,5970,5970,5970,5970,92
|
|
20231120,144800,586125120,5970,5940,5980,5940,889
|
|
20231120,144700,580815430,5960,5960,5960,5960,0
|
|
20231120,144600,580815430,5960,5960,5960,5960,0
|
|
20231120,144500,580815430,5960,5960,5960,5960,750
|
|
20231120,144400,576345430,5960,5960,5960,5960,0
|
|
20231120,144300,576345430,5960,5960,5960,5960,0
|
|
20231120,144200,576345430,5960,5940,5960,5930,854
|
|
20231120,144100,571278690,5930,5930,5930,5930,1
|
|
20231120,144000,571272760,5950,5950,5950,5950,1
|
|
20231120,143900,571266810,5930,5930,5930,5930,1
|
|
20231120,143800,571260880,5950,5950,5950,5950,0
|
|
20231120,143700,571260880,5950,5950,5950,5950,0
|
|
20231120,143600,571260880,5950,5950,5950,5940,2982
|
|
20231120,143500,553533860,5960,5960,5960,5960,0
|
|
20231120,143400,553533860,5960,5960,5960,5960,48
|
|
20231120,143300,553247780,5960,5960,5960,5960,0
|
|
20231120,143200,553247780,5960,5960,5960,5960,16
|
|
20231120,143100,553152420,5960,5960,5960,5960,0
|
|
20231120,143000,553152420,5960,5960,5960,5960,0
|
|
20231120,142900,553152420,5960,5960,5960,5960,0
|
|
20231120,142800,553152420,5960,5960,5960,5960,0
|
|
20231120,142700,553152420,5960,5960,5960,5960,0
|
|
20231120,142600,553152420,5960,5960,5960,5960,0
|
|
20231120,142500,553152420,5960,5960,5960,5960,0
|
|
20231120,142400,553152420,5960,5960,5960,5960,0
|
|
20231120,142300,553152420,5960,5960,5960,5960,0
|
|
20231120,142200,553152420,5960,5960,5960,5960,0
|
|
20231120,142100,553152420,5960,5960,5960,5960,10
|
|
20231120,142000,553092820,5960,5960,5960,5960,77
|
|
20231120,141900,552633900,5950,5950,5950,5950,113
|
|
20231120,141800,551961550,5960,5960,5960,5960,0
|
|
20231120,141700,551961550,5960,5960,5960,5960,157
|
|
20231120,141600,551025830,5970,5970,5970,5970,20
|
|
20231120,141500,550906430,5970,5970,5970,5970,80
|
|
20231120,141400,550428830,5960,5960,5960,5960,0
|
|
20231120,141300,550428830,5960,5970,5970,5960,1108
|
|
20231120,141200,543824660,5970,5970,5970,5970,0
|
|
20231120,141100,543824660,5970,5970,5970,5970,0
|
|
20231120,141000,543824660,5970,5970,5970,5970,19
|
|
20231120,140900,543711230,5980,5980,5980,5980,0
|
|
20231120,140800,543711230,5980,5980,5980,5980,3
|
|
20231120,140700,543693290,5980,5980,5980,5980,0
|
|
20231120,140600,543693290,5980,5980,5980,5980,0
|
|
20231120,140500,543693290,5980,5980,5980,5980,0
|
|
20231120,140400,543693290,5980,5980,5980,5980,1
|
|
20231120,140300,543687310,5970,5970,5970,5970,305
|
|
20231120,140200,541866460,5970,5970,5980,5970,124
|
|
20231120,140100,541126170,5970,5970,5970,5970,0
|
|
20231120,140000,541126170,5970,5970,5970,5970,91
|
|
20231120,135900,540582900,5980,5980,5980,5980,0
|
|
20231120,135800,540582900,5980,5980,5980,5980,0
|
|
20231120,135700,540582900,5980,5980,5980,5980,0
|
|
20231120,135600,540582900,5980,5980,5980,5980,0
|
|
20231120,135500,540582900,5980,5980,5980,5980,51
|
|
20231120,135400,540277920,5980,5980,5980,5980,0
|
|
20231120,135300,540277920,5980,5980,5980,5980,0
|
|
20231120,135200,540277920,5980,5970,5980,5970,83
|
|
20231120,135100,539782400,5970,5970,5970,5970,0
|
|
20231120,135000,539782400,5970,5970,5970,5970,18
|
|
20231120,134900,539674940,5970,5970,5970,5970,516
|
|
20231120,134800,536594420,5970,5970,5970,5970,0
|
|
20231120,134700,536594420,5970,5970,5970,5970,3
|
|
20231120,134600,536576510,5970,5970,5970,5970,1
|
|
20231120,134500,536570540,5970,5970,5970,5970,0
|
|
20231120,134400,536570540,5970,5970,5970,5970,0
|
|
20231120,134300,536570540,5970,5970,5970,5970,0
|
|
20231120,134200,536570540,5970,5970,5970,5970,497
|
|
20231120,134100,533603450,5980,5980,5990,5980,16
|
|
20231120,134000,533507760,5980,5980,5980,5980,306
|
|
20231120,133900,531677880,5990,5990,5990,5990,200
|
|
20231120,133800,530479880,5990,5990,5990,5990,298
|
|
20231120,133700,528694860,5990,5990,5990,5990,0
|
|
20231120,133600,528694860,5990,5990,5990,5990,0
|
|
20231120,133500,528694860,5990,5990,5990,5990,0
|
|
20231120,133400,528694860,5990,5990,5990,5990,0
|
|
20231120,133300,528694860,5990,5980,5990,5980,550
|
|
20231120,133200,525405850,5980,5970,5980,5970,187
|
|
20231120,133100,524289450,5980,5980,5980,5980,0
|
|
20231120,133000,524289450,5980,5980,5980,5980,0
|
|
20231120,132900,524289450,5980,5980,5980,5980,0
|
|
20231120,132800,524289450,5980,5980,5980,5980,386
|
|
20231120,132700,521981170,5970,5970,5970,5970,95
|
|
20231120,132600,521414020,5980,5980,5980,5980,1
|
|
20231120,132500,521408040,5980,5990,5990,5980,153
|
|
20231120,132400,520493070,5980,5980,5980,5980,100
|
|
20231120,132300,519895070,5980,5990,5990,5980,3512
|
|
20231120,132200,498859190,5990,5980,5990,5980,389
|
|
20231120,132100,496529090,5980,5980,5980,5980,1
|
|
20231120,132000,496523110,5990,5990,5990,5990,0
|
|
20231120,131900,496523110,5990,5990,5990,5990,330
|
|
20231120,131800,494546410,5990,5990,5990,5990,0
|
|
20231120,131700,494546410,5990,5990,5990,5990,200
|
|
20231120,131600,493348410,5990,5990,5990,5990,6
|
|
20231120,131500,493312470,5990,5990,5990,5990,11
|
|
20231120,131400,493246580,5990,5990,5990,5990,0
|
|
20231120,131300,493246580,5990,5990,5990,5990,201
|
|
20231120,131200,492042590,5990,5990,5990,5990,0
|
|
20231120,131100,492042590,5990,5990,5990,5990,1375
|
|
20231120,131000,483806340,5990,5980,5990,5980,2433
|
|
20231120,130900,469247140,5970,5970,5970,5970,6929
|
|
20231120,130800,427881010,5970,5970,5970,5970,562
|
|
20231120,130700,424525870,5970,5970,5970,5970,0
|
|
20231120,130600,424525870,5970,5970,5970,5970,0
|
|
20231120,130500,424525870,5970,5970,5970,5970,0
|
|
20231120,130400,424525870,5970,5970,5970,5970,0
|
|
20231120,130300,424525870,5970,5970,5970,5970,0
|
|
20231120,130200,424525870,5970,5960,5970,5960,1916
|
|
20231120,130100,413091220,5950,5960,5960,5950,127
|
|
20231120,130000,412335300,5960,5960,5960,5960,685
|
|
20231120,125900,408252700,5970,5960,5970,5960,125
|
|
20231120,125800,407506700,5960,5960,5960,5960,152
|
|
20231120,125700,406600780,5960,5960,5960,5960,0
|
|
20231120,125600,406600780,5960,5960,5960,5960,2
|
|
20231120,125500,406588860,5950,5960,5960,5950,24
|
|
20231120,125400,406445860,5960,5960,5960,5960,0
|
|
20231120,125300,406445860,5960,5960,5960,5960,397
|
|
20231120,125200,404079740,5960,5960,5960,5960,0
|
|
20231120,125100,404079740,5960,5960,5960,5960,0
|
|
20231120,125000,404079740,5960,5960,5960,5960,1
|
|
20231120,124900,404073780,5950,5950,5950,5950,0
|
|
20231120,124800,404073780,5950,5960,5960,5950,1100
|
|
20231120,124700,397528770,5970,5970,5970,5970,20
|
|
20231120,124600,397409370,5970,5970,5970,5970,72
|
|
20231120,124500,396979530,5970,5970,5970,5970,0
|
|
20231120,124400,396979530,5970,5970,5970,5970,1
|
|
20231120,124300,396973560,5950,5950,5950,5950,0
|
|
20231120,124200,396973560,5950,5970,5970,5950,2608
|
|
20231120,124100,381415010,5970,5970,5970,5970,0
|
|
20231120,124000,381415010,5970,5970,5970,5970,1
|
|
20231120,123900,381409040,5960,5960,5960,5960,922
|
|
20231120,123800,375913920,5960,5950,5960,5950,603
|
|
20231120,123700,372322570,5960,5960,5960,5960,165
|
|
20231120,123600,371339170,5960,5960,5960,5960,189
|
|
20231120,123500,370212730,5960,5960,5960,5960,530
|
|
20231120,123400,367053930,5970,5970,5970,5970,0
|
|
20231120,123300,367053930,5970,5970,5970,5970,0
|
|
20231120,123200,367053930,5970,5970,5970,5970,0
|
|
20231120,123100,367053930,5970,5970,5970,5970,0
|
|
20231120,123000,367053930,5970,5970,5970,5970,20
|
|
20231120,122900,366934530,5950,5960,5960,5950,939
|
|
20231120,122800,361343620,5960,5960,5960,5960,6
|
|
20231120,122700,361307860,5980,5980,5980,5980,0
|
|
20231120,122600,361307860,5980,5980,5980,5980,0
|
|
20231120,122500,361307860,5980,5980,5980,5980,0
|
|
20231120,122400,361307860,5980,5980,5980,5980,200
|
|
20231120,122300,360111860,5980,5980,5980,5980,2000
|
|
20231120,122200,348151860,5980,5980,5980,5980,0
|
|
20231120,122100,348151860,5980,5980,5980,5980,0
|
|
20231120,122000,348151860,5980,5980,5980,5980,0
|
|
20231120,121900,348151860,5980,5980,5980,5980,0
|
|
20231120,121800,348151860,5980,5980,5980,5980,0
|
|
20231120,121700,348151860,5980,5980,5980,5980,0
|
|
20231120,121600,348151860,5980,5980,5980,5980,0
|
|
20231120,121500,348151860,5980,5980,5980,5980,0
|
|
20231120,121400,348151860,5980,5980,5980,5980,18
|
|
20231120,121300,348044220,5980,5980,5980,5980,0
|
|
20231120,121200,348044220,5980,5980,5980,5980,1
|
|
20231120,121100,348038240,5960,5970,5980,5960,320
|
|
20231120,121000,346130980,5970,5970,5970,5970,1
|
|
20231120,120900,346125010,5980,5980,5980,5980,0
|
|
20231120,120800,346125010,5980,5980,5980,5980,65
|
|
20231120,120700,345736310,5980,5980,5980,5980,0
|
|
20231120,120600,345736310,5980,5980,5980,5980,3
|
|
20231120,120500,345718370,5980,5980,5980,5980,0
|
|
20231120,120400,345718370,5980,5980,5980,5980,0
|
|
20231120,120300,345718370,5980,5980,5980,5980,0
|
|
20231120,120200,345718370,5980,5970,5980,5970,60
|
|
20231120,120100,345359940,5970,5970,5970,5970,0
|
|
20231120,120000,345359940,5970,5970,5970,5970,0
|
|
20231120,115900,345359940,5970,5970,5970,5970,0
|
|
20231120,115800,345359940,5970,5970,5970,5970,1
|
|
20231120,115700,345353970,5980,5980,5980,5980,0
|
|
20231120,115600,345353970,5980,5980,5980,5980,1
|
|
20231120,115500,345347990,5970,5970,5970,5970,50
|
|
20231120,115400,345049490,5980,5980,5980,5980,1
|
|
20231120,115300,345043510,5960,5980,5980,5960,1004
|
|
20231120,115200,339039670,5980,5980,5980,5980,0
|
|
20231120,115100,339039670,5980,5980,5980,5980,0
|
|
20231120,115000,339039670,5980,5980,5980,5980,20
|
|
20231120,114900,338920070,5980,5980,5980,5970,477
|
|
20231120,114800,336072350,5970,5960,5970,5960,293
|
|
20231120,114700,334325810,5960,5960,5960,5960,0
|
|
20231120,114600,334325810,5960,5960,5960,5960,0
|
|
20231120,114500,334325810,5960,5960,5960,5960,0
|
|
20231120,114400,334325810,5960,5960,5960,5960,1
|
|
20231120,114300,334319850,5950,5950,5950,5950,170
|
|
20231120,114200,333308350,5950,5950,5950,5950,0
|
|
20231120,114100,333308350,5950,5950,5950,5950,0
|
|
20231120,114000,333308350,5950,5950,5950,5950,0
|
|
20231120,113900,333308350,5950,5950,5950,5950,0
|
|
20231120,113800,333308350,5950,5950,5950,5950,0
|
|
20231120,113700,333308350,5950,5950,5950,5950,10
|
|
20231120,113600,333248850,5950,5950,5950,5950,19
|
|
20231120,113500,333135800,5950,5950,5950,5950,1
|
|
20231120,113400,333129850,5930,5930,5930,5930,19
|
|
20231120,113300,333017180,5930,5940,5940,5930,104
|
|
20231120,113200,332400260,5930,5940,5940,5930,498
|
|
20231120,113100,329447090,5950,5960,5960,5950,2
|
|
20231120,113000,329435180,5960,5960,5960,5960,25
|
|
20231120,112900,329286180,5960,5960,5960,5960,0
|
|
20231120,112800,329286180,5960,5950,5960,5950,228
|
|
20231120,112700,327929570,5950,5940,5950,5940,451
|
|
20231120,112600,325246380,5940,5940,5940,5940,4
|
|
20231120,112500,325222620,5940,5940,5940,5940,0
|
|
20231120,112400,325222620,5940,5940,5940,5940,62
|
|
20231120,112300,324854340,5950,5950,5950,5950,5
|
|
20231120,112200,324824590,5950,5950,5950,5950,0
|
|
20231120,112100,324824590,5950,5960,5960,5950,549
|
|
20231120,112000,321557240,5960,5960,5960,5960,0
|
|
20231120,111900,321557240,5960,5960,5960,5960,30
|
|
20231120,111800,321378440,5960,5960,5960,5960,13
|
|
20231120,111700,321300960,5950,5950,5950,5950,100
|
|
20231120,111600,320705960,5950,5950,5950,5950,168
|
|
20231120,111500,319706360,5960,5960,5960,5960,488
|
|
20231120,111400,316797880,5960,5960,5960,5960,1
|
|
20231120,111300,316791920,5970,5970,5970,5970,105
|
|
20231120,111200,316165070,5970,5970,5970,5970,2
|
|
20231120,111100,316153130,5980,5980,5980,5980,0
|
|
20231120,111000,316153130,5980,5980,5980,5980,0
|
|
20231120,110900,316153130,5980,5980,5980,5980,0
|
|
20231120,110800,316153130,5980,5980,5980,5980,55
|
|
20231120,110700,315824230,5980,5980,5980,5980,50
|
|
20231120,110600,315525230,5980,5980,5980,5980,0
|
|
20231120,110500,315525230,5980,5980,5980,5980,0
|
|
20231120,110400,315525230,5980,5980,5980,5980,0
|
|
20231120,110300,315525230,5980,5980,5980,5980,10
|
|
20231120,110200,315465430,5980,5970,5980,5970,31
|
|
20231120,110100,315280350,5980,5980,5980,5980,20
|
|
20231120,110000,315160750,5990,5990,5990,5990,0
|
|
20231120,105900,315160750,5990,5990,5990,5990,3
|
|
20231120,105800,315142780,5990,5990,5990,5990,0
|
|
20231120,105700,315142780,5990,5990,5990,5990,0
|
|
20231120,105600,315142780,5990,5960,5990,5960,982
|
|
20231120,105500,309264960,5980,5980,5980,5980,4
|
|
20231120,105400,309241040,5980,5980,5980,5980,56
|
|
20231120,105300,308906160,5990,5990,5990,5990,0
|
|
20231120,105200,308906160,5990,5990,5990,5990,150
|
|
20231120,105100,308007660,5980,5990,5990,5980,336
|
|
20231120,105000,305995130,5990,5980,5990,5980,268
|
|
20231120,104900,304391460,5980,5980,5980,5980,240
|
|
20231120,104800,302956260,5980,5980,5980,5980,2
|
|
20231120,104700,302944300,5970,5980,5980,5960,34
|
|
20231120,104600,302741170,5970,5970,5970,5970,400
|
|
20231120,104500,300353170,5970,5970,5970,5970,1
|
|
20231120,104400,300347200,5960,5980,5980,5960,118
|
|
20231120,104300,299641800,5980,5980,5980,5980,1
|
|
20231120,104200,299635820,5980,5980,5980,5980,44
|
|
20231120,104100,299372700,5980,5980,5980,5980,0
|
|
20231120,104000,299372700,5980,5980,5980,5980,0
|
|
20231120,103900,299372700,5980,5960,5980,5960,175
|
|
20231120,103800,298329680,5990,5990,5990,5990,0
|
|
20231120,103700,298329680,5990,5990,5990,5990,40
|
|
20231120,103600,298090080,5990,5990,5990,5990,0
|
|
20231120,103500,298090080,5990,5990,5990,5990,169
|
|
20231120,103400,297077770,6000,6000,6000,6000,0
|
|
20231120,103300,297077770,6000,5980,6000,5970,418
|
|
20231120,103200,294573970,5990,5980,5990,5980,447
|
|
20231120,103100,291898740,5990,5990,5990,5990,640
|
|
20231120,103000,288065140,5990,5970,5990,5970,703
|
|
20231120,102900,283860490,5970,5950,5970,5930,2895
|
|
20231120,102800,266647950,5970,5970,6000,5940,6193
|
|
20231120,102700,229608940,5970,5950,5970,5950,1239
|
|
20231120,102600,222221560,5950,5950,5950,5950,5
|
|
20231120,102500,222191810,5940,5940,5940,5940,0
|
|
20231120,102400,222191810,5940,5940,5940,5940,0
|
|
20231120,102300,222191810,5940,5940,5940,5940,138
|
|
20231120,102200,221372090,5940,5940,5940,5940,1
|
|
20231120,102100,221366150,5950,5940,5950,5940,169
|
|
20231120,102000,220360620,5930,5930,5930,5930,0
|
|
20231120,101900,220360620,5930,5930,5930,5930,20
|
|
20231120,101800,220242020,5940,5930,5940,5930,143
|
|
20231120,101700,219393200,5930,5930,5930,5930,254
|
|
20231120,101600,217886980,5930,5930,5930,5930,202
|
|
20231120,101500,216689120,5930,5930,5930,5930,42
|
|
20231120,101400,216440060,5940,5940,5940,5940,0
|
|
20231120,101300,216440060,5940,5930,5940,5930,70
|
|
20231120,101200,216024940,5930,5930,5940,5930,261
|
|
20231120,101100,214477200,5930,5940,5950,5930,215
|
|
20231120,101000,213201200,5940,5940,5940,5940,239
|
|
20231120,100900,211781540,5940,5920,5940,5920,118
|
|
20231120,100800,211081620,5920,5920,5920,5920,30
|
|
20231120,100700,210904020,5940,5940,5940,5940,0
|
|
20231120,100600,210904020,5940,5940,5940,5940,500
|
|
20231120,100500,207934020,5940,5940,5940,5910,577
|
|
20231120,100400,204515120,5940,5940,5940,5940,169
|
|
20231120,100300,203511260,5930,5930,5930,5930,0
|
|
20231120,100200,203511260,5930,5930,5930,5930,880
|
|
20231120,100100,198292860,5920,5920,5920,5920,200
|
|
20231120,100000,197108860,5920,5920,5920,5920,101
|
|
20231120,095900,196510940,5930,5930,5930,5920,400
|
|
20231120,095800,194139640,5900,5920,5920,5900,376
|
|
20231120,095700,191918160,5900,5900,5900,5900,0
|
|
20231120,095600,191918160,5900,5920,5920,5900,655
|
|
20231120,095500,188052510,5910,5910,5910,5910,17
|
|
20231120,095400,187952040,5920,5920,5920,5920,96
|
|
20231120,095300,187383720,5930,5930,5930,5930,1
|
|
20231120,095200,187377790,5920,5920,5920,5920,0
|
|
20231120,095100,187377790,5920,5920,5920,5920,410
|
|
20231120,095000,184950590,5930,5930,5930,5930,30
|
|
20231120,094900,184772690,5930,5930,5930,5930,0
|
|
20231120,094800,184772690,5930,5900,5930,5900,1345
|
|
20231120,094700,176798190,5900,5910,5910,5900,20
|
|
20231120,094600,176680090,5900,5900,5900,5900,42
|
|
20231120,094500,176432290,5900,5900,5900,5900,1600
|
|
20231120,094400,166992290,5900,5900,5900,5900,10
|
|
20231120,094300,166933290,5930,5930,5930,5930,0
|
|
20231120,094200,166933290,5930,5940,5940,5930,14
|
|
20231120,094100,166850230,5940,5930,5940,5930,560
|
|
20231120,094000,163528350,5930,5930,5930,5930,1492
|
|
20231120,093900,154680790,5940,5930,5940,5930,2208
|
|
20231120,093800,141587340,5940,5930,5940,5930,50
|
|
20231120,093700,141290830,5930,5930,5930,5930,501
|
|
20231120,093600,138319900,5930,5920,5930,5890,1268
|
|
20231120,093500,130831340,5920,5920,5920,5920,18
|
|
20231120,093400,130724780,5920,5920,5920,5920,0
|
|
20231120,093300,130724780,5920,5900,5920,5900,684
|
|
20231120,093200,126687500,5920,5920,5920,5920,2
|
|
20231120,093100,126675660,5920,5920,5920,5920,1
|
|
20231120,093000,126669740,5920,5910,5920,5910,662
|
|
20231120,092900,122756800,5910,5900,5910,5900,881
|
|
20231120,092800,117552890,5900,5900,5900,5900,100
|
|
20231120,092700,116962890,5910,5890,5910,5890,3128
|
|
20231120,092600,98501580,5890,5890,5890,5890,0
|
|
20231120,092500,98501580,5890,5890,5890,5890,0
|
|
20231120,092400,98501580,5890,5880,5890,5880,636
|
|
20231120,092300,94761890,5880,5880,5880,5880,2
|
|
20231120,092200,94750130,5880,5880,5880,5880,0
|
|
20231120,092100,94750130,5880,5880,5880,5880,0
|
|
20231120,092000,94750130,5880,5870,5880,5870,401
|
|
20231120,091900,92396250,5900,5890,5900,5890,275
|
|
20231120,091800,90773770,5900,5890,5900,5890,51
|
|
20231120,091700,90473370,5890,5890,5890,5850,319
|
|
20231120,091600,88600140,5890,5880,5890,5880,1800
|
|
20231120,091500,78003700,5880,5880,5880,5880,200
|
|
20231120,091400,76827700,5880,5860,5880,5860,150
|
|
20231120,091300,75945840,5860,5860,5860,5860,667
|
|
20231120,091200,72037220,5860,5870,5870,5860,608
|
|
20231120,091100,68474260,5880,5880,5880,5880,15
|
|
20231120,091000,68386060,5890,5870,5890,5870,799
|
|
20231120,090900,63690150,5850,5860,5860,5850,7631
|
|
20231120,090800,19048790,5890,5890,5890,5890,0
|
|
20231120,090700,19048790,5890,5890,5890,5890,2
|
|
20231120,090600,19037010,5890,5880,5890,5850,212
|
|
20231120,090500,17791610,5880,5880,5880,5880,828
|
|
20231120,090400,12922970,5880,5880,5880,5880,50
|
|
20231120,090300,12628970,5880,5870,5880,5870,228
|
|
20231120,090200,11290450,5870,5870,5870,5870,512
|
|
20231120,090100,8285010,5870,5870,5870,5870,1
|
|
20231120,090000,8279140,5830,5870,5870,5830,1414
|