574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,183100,776282640,5360,5360,5360,5360,7643
|
|
20231120,183000,776282640,5360,5360,5360,5360,0
|
|
20231120,182900,776282640,5360,5360,5360,5360,0
|
|
20231120,182800,776282640,5360,5360,5360,5360,0
|
|
20231120,182700,776282640,5360,5360,5360,5360,0
|
|
20231120,182600,776282640,5360,5360,5360,5360,0
|
|
20231120,182500,776282640,5360,5360,5360,5360,0
|
|
20231120,182400,776282640,5360,5360,5360,5360,0
|
|
20231120,182300,776282640,5360,5360,5360,5360,0
|
|
20231120,182200,776282640,5360,5360,5360,5360,0
|
|
20231120,182100,776282640,5360,5360,5360,5360,0
|
|
20231120,182000,776282640,5360,5360,5360,5360,0
|
|
20231120,181900,776282640,5360,5360,5360,5360,0
|
|
20231120,181800,776282640,5360,5360,5360,5360,0
|
|
20231120,181700,776282640,5360,5360,5360,5360,0
|
|
20231120,181600,776282640,5360,5360,5360,5360,0
|
|
20231120,181500,776282640,5360,5360,5360,5360,0
|
|
20231120,181400,776282640,5360,5360,5360,5360,0
|
|
20231120,181300,776282640,5360,5360,5360,5360,0
|
|
20231120,181200,776282640,5360,5360,5360,5360,0
|
|
20231120,181100,776282640,5360,5360,5360,5360,0
|
|
20231120,181000,776282640,5360,5360,5360,5360,0
|
|
20231120,180900,776282640,5360,5360,5360,5360,0
|
|
20231120,180800,776282640,5360,5360,5360,5360,0
|
|
20231120,180700,776282640,5360,5360,5360,5360,0
|
|
20231120,180600,776282640,5360,5360,5360,5360,0
|
|
20231120,180500,776282640,5360,5360,5360,5360,0
|
|
20231120,180400,776282640,5360,5360,5360,5360,0
|
|
20231120,180300,776282640,5360,5360,5360,5360,0
|
|
20231120,180200,776282640,5360,5360,5360,5360,0
|
|
20231120,180100,776282640,5360,5360,5360,5360,7643
|
|
20231120,180000,776282640,5360,5360,5360,5360,0
|
|
20231120,175900,776282640,5360,5360,5360,5360,0
|
|
20231120,175800,776282640,5360,5360,5360,5360,0
|
|
20231120,175700,776282640,5360,5360,5360,5360,0
|
|
20231120,175600,776282640,5360,5360,5360,5360,0
|
|
20231120,175500,776282640,5360,5360,5360,5360,0
|
|
20231120,175400,776282640,5360,5360,5360,5360,0
|
|
20231120,175300,776282640,5360,5360,5360,5360,0
|
|
20231120,175200,776282640,5360,5360,5360,5360,0
|
|
20231120,175100,776282640,5360,5360,5360,5360,0
|
|
20231120,175000,776282640,5360,5360,5360,5360,0
|
|
20231120,174900,776282640,5360,5360,5360,5360,0
|
|
20231120,174800,776282640,5360,5360,5360,5360,0
|
|
20231120,174700,776282640,5360,5360,5360,5360,0
|
|
20231120,174600,776282640,5360,5360,5360,5360,0
|
|
20231120,174500,776282640,5360,5360,5360,5360,0
|
|
20231120,174400,776282640,5360,5360,5360,5360,0
|
|
20231120,174300,776282640,5360,5360,5360,5360,0
|
|
20231120,174200,776282640,5360,5360,5360,5360,0
|
|
20231120,174100,776282640,5360,5360,5360,5360,0
|
|
20231120,174000,776282640,5360,5360,5360,5360,0
|
|
20231120,173900,776282640,5360,5360,5360,5360,0
|
|
20231120,173800,776282640,5360,5360,5360,5360,0
|
|
20231120,173700,776282640,5360,5360,5360,5360,0
|
|
20231120,173600,776282640,5360,5360,5360,5360,0
|
|
20231120,173500,776282640,5360,5360,5360,5360,0
|
|
20231120,173400,776282640,5360,5360,5360,5360,0
|
|
20231120,173300,776282640,5360,5360,5360,5360,0
|
|
20231120,173200,776282640,5360,5360,5360,5360,0
|
|
20231120,173100,776282640,5360,5360,5360,5360,7643
|
|
20231120,173000,776282640,5360,5360,5360,5360,0
|
|
20231120,172900,776282640,5360,5360,5360,5360,0
|
|
20231120,172800,776282640,5360,5360,5360,5360,0
|
|
20231120,172700,776282640,5360,5360,5360,5360,0
|
|
20231120,172600,776282640,5360,5360,5360,5360,0
|
|
20231120,172500,776282640,5360,5360,5360,5360,0
|
|
20231120,172400,776282640,5360,5360,5360,5360,0
|
|
20231120,172300,776282640,5360,5360,5360,5360,0
|
|
20231120,172200,776282640,5360,5360,5360,5360,0
|
|
20231120,172100,776282640,5360,5360,5360,5360,0
|
|
20231120,172000,776282640,5360,5360,5360,5360,0
|
|
20231120,171900,776282640,5360,5360,5360,5360,0
|
|
20231120,171800,776282640,5360,5360,5360,5360,0
|
|
20231120,171700,776282640,5360,5360,5360,5360,0
|
|
20231120,171600,776282640,5360,5360,5360,5360,0
|
|
20231120,171500,776282640,5360,5360,5360,5360,0
|
|
20231120,171400,776282640,5360,5360,5360,5360,0
|
|
20231120,171300,776282640,5360,5360,5360,5360,0
|
|
20231120,171200,776282640,5360,5360,5360,5360,0
|
|
20231120,171100,776282640,5360,5360,5360,5360,0
|
|
20231120,171000,776282640,5360,5360,5360,5360,0
|
|
20231120,170900,776282640,5360,5360,5360,5360,0
|
|
20231120,170800,776282640,5360,5360,5360,5360,0
|
|
20231120,170700,776282640,5360,5360,5360,5360,0
|
|
20231120,170600,776282640,5360,5360,5360,5360,0
|
|
20231120,170500,776282640,5360,5360,5360,5360,0
|
|
20231120,170400,776282640,5360,5360,5360,5360,0
|
|
20231120,170300,776282640,5360,5360,5360,5360,0
|
|
20231120,170200,776282640,5360,5360,5360,5360,0
|
|
20231120,170100,776282640,5360,5360,5360,5360,7643
|
|
20231120,170000,776282640,5360,5360,5360,5360,0
|
|
20231120,165900,776282640,5360,5360,5360,5360,0
|
|
20231120,165800,776282640,5360,5360,5360,5360,0
|
|
20231120,165700,776282640,5360,5360,5360,5360,0
|
|
20231120,165600,776282640,5360,5360,5360,5360,0
|
|
20231120,165500,776282640,5360,5360,5360,5360,0
|
|
20231120,165400,776282640,5360,5360,5360,5360,0
|
|
20231120,165300,776282640,5360,5360,5360,5360,0
|
|
20231120,165200,776282640,5360,5360,5360,5360,0
|
|
20231120,165100,776282640,5360,5360,5360,5360,0
|
|
20231120,165000,776282640,5360,5360,5360,5360,0
|
|
20231120,164900,776282640,5360,5360,5360,5360,0
|
|
20231120,164800,776282640,5360,5360,5360,5360,0
|
|
20231120,164700,776282640,5360,5360,5360,5360,0
|
|
20231120,164600,776282640,5360,5360,5360,5360,0
|
|
20231120,164500,776282640,5360,5360,5360,5360,0
|
|
20231120,164400,776282640,5360,5360,5360,5360,0
|
|
20231120,164300,776282640,5360,5360,5360,5360,0
|
|
20231120,164200,776282640,5360,5360,5360,5360,0
|
|
20231120,164100,776282640,5360,5360,5360,5360,0
|
|
20231120,164000,776282640,5360,5360,5360,5360,0
|
|
20231120,163900,776282640,5360,5360,5360,5360,0
|
|
20231120,163800,776282640,5360,5360,5360,5360,0
|
|
20231120,163700,776282640,5360,5360,5360,5360,0
|
|
20231120,163600,776282640,5360,5360,5360,5360,0
|
|
20231120,163500,776282640,5360,5360,5360,5360,0
|
|
20231120,163400,776282640,5360,5360,5360,5360,0
|
|
20231120,163300,776282640,5360,5360,5360,5360,0
|
|
20231120,163200,776282640,5360,5360,5360,5360,0
|
|
20231120,163100,776282640,5360,5360,5360,5360,7643
|
|
20231120,163000,776282640,5360,5360,5360,5360,0
|
|
20231120,162900,776282640,5360,5360,5360,5360,0
|
|
20231120,162800,776282640,5360,5360,5360,5360,0
|
|
20231120,162700,776282640,5360,5360,5360,5360,0
|
|
20231120,162600,776282640,5360,5360,5360,5360,0
|
|
20231120,162500,776282640,5360,5360,5360,5360,0
|
|
20231120,162400,776282640,5360,5360,5360,5360,0
|
|
20231120,162300,776282640,5360,5360,5360,5360,0
|
|
20231120,162200,776282640,5360,5360,5360,5360,0
|
|
20231120,162100,776282640,5360,5360,5360,5360,0
|
|
20231120,162000,776282640,5360,5360,5360,5360,0
|
|
20231120,161900,776282640,5360,5360,5360,5360,0
|
|
20231120,161800,776282640,5360,5360,5360,5360,0
|
|
20231120,161700,776282640,5360,5360,5360,5360,0
|
|
20231120,161600,776282640,5360,5360,5360,5360,0
|
|
20231120,161500,776282640,5360,5360,5360,5360,0
|
|
20231120,161400,776282640,5360,5360,5360,5360,0
|
|
20231120,161300,776282640,5360,5360,5360,5360,0
|
|
20231120,161200,776282640,5360,5360,5360,5360,0
|
|
20231120,161100,776282640,5360,5360,5360,5360,0
|
|
20231120,161000,776282640,5360,5360,5360,5360,0
|
|
20231120,160900,776282640,5360,5360,5360,5360,0
|
|
20231120,160800,776282640,5360,5360,5360,5360,0
|
|
20231120,160700,776282640,5360,5360,5360,5360,0
|
|
20231120,160600,776282640,5360,5360,5360,5360,0
|
|
20231120,160500,776282640,5360,5360,5360,5360,0
|
|
20231120,160400,776282640,5360,5360,5360,5360,0
|
|
20231120,160300,776282640,5360,5360,5360,5360,0
|
|
20231120,160200,776282640,5360,5360,5360,5360,0
|
|
20231120,160100,776282640,5360,5360,5360,5360,7643
|
|
20231120,160000,776282640,5360,5360,5360,5360,0
|
|
20231120,155900,776282640,5360,5360,5360,5360,0
|
|
20231120,155800,776282640,5360,5360,5360,5360,0
|
|
20231120,155700,776282640,5360,5360,5360,5360,0
|
|
20231120,155600,776282640,5360,5360,5360,5360,0
|
|
20231120,155500,776282640,5360,5360,5360,5360,0
|
|
20231120,155400,776282640,5360,5360,5360,5360,0
|
|
20231120,155300,776282640,5360,5360,5360,5360,0
|
|
20231120,155200,776282640,5360,5360,5360,5360,0
|
|
20231120,155100,776282640,5360,5360,5360,5360,0
|
|
20231120,155000,776282640,5360,5360,5360,5360,0
|
|
20231120,154900,776282640,5360,5360,5360,5360,0
|
|
20231120,154800,776282640,5360,5360,5360,5360,0
|
|
20231120,154700,776282640,5360,5360,5360,5360,0
|
|
20231120,154600,776282640,5360,5360,5360,5360,0
|
|
20231120,154500,776282640,5360,5360,5360,5360,0
|
|
20231120,154400,776282640,5360,5360,5360,5360,0
|
|
20231120,154300,776282640,5360,5360,5360,5360,0
|
|
20231120,154200,776282640,5360,5360,5360,5360,0
|
|
20231120,154100,776282640,5360,5360,5360,5360,0
|
|
20231120,154000,776282640,5360,5360,5360,5360,0
|
|
20231120,153900,776282640,5360,5360,5360,5360,0
|
|
20231120,153800,776282640,5360,5360,5360,5360,0
|
|
20231120,153700,776282640,5360,5360,5360,5360,0
|
|
20231120,153600,776282640,5360,5360,5360,5360,0
|
|
20231120,153500,776282640,5360,5360,5360,5360,0
|
|
20231120,153400,776282640,5360,5360,5360,5360,0
|
|
20231120,153300,776282640,5360,5360,5360,5360,0
|
|
20231120,153200,776282640,5360,5360,5360,5360,0
|
|
20231120,153100,776282640,5360,5360,5360,5360,7643
|
|
20231120,153000,776282640,5360,5360,5360,5360,7643
|
|
20231120,152900,735316160,5360,5360,5360,5360,0
|
|
20231120,152800,735316160,5360,5360,5360,5360,0
|
|
20231120,152700,735316160,5360,5360,5360,5360,0
|
|
20231120,152600,735316160,5360,5360,5360,5360,0
|
|
20231120,152500,735316160,5360,5360,5360,5360,0
|
|
20231120,152400,735316160,5360,5360,5360,5360,0
|
|
20231120,152300,735316160,5360,5360,5360,5360,0
|
|
20231120,152200,735316160,5360,5360,5360,5360,0
|
|
20231120,152100,735316160,5360,5360,5360,5360,0
|
|
20231120,152000,735316160,5360,5360,5360,5360,0
|
|
20231120,151900,735316160,5360,5370,5380,5360,259
|
|
20231120,151800,733925390,5370,5380,5380,5370,428
|
|
20231120,151700,731626930,5370,5380,5380,5370,79
|
|
20231120,151600,731202630,5380,5380,5380,5380,31
|
|
20231120,151500,731035850,5380,5380,5380,5360,202
|
|
20231120,151400,729952110,5360,5360,5380,5360,752
|
|
20231120,151300,725921190,5360,5370,5380,5360,501
|
|
20231120,151200,723231080,5380,5370,5380,5370,565
|
|
20231120,151100,720196930,5370,5370,5380,5370,235
|
|
20231120,151000,718934760,5370,5360,5380,5360,316
|
|
20231120,150900,717240840,5370,5370,5380,5370,863
|
|
20231120,150800,712606520,5360,5360,5360,5360,300
|
|
20231120,150700,710998520,5370,5370,5380,5360,3052
|
|
20231120,150600,694610780,5370,5370,5370,5370,0
|
|
20231120,150500,694610780,5370,5370,5370,5370,183
|
|
20231120,150400,693628070,5380,5380,5380,5380,0
|
|
20231120,150300,693628070,5380,5370,5380,5370,800
|
|
20231120,150200,689327070,5370,5370,5370,5370,1194
|
|
20231120,150100,682915290,5370,5370,5370,5370,100
|
|
20231120,150000,682378290,5380,5380,5380,5380,1
|
|
20231120,145900,682372910,5380,5370,5380,5370,149
|
|
20231120,145800,681572770,5370,5370,5370,5370,740
|
|
20231120,145700,677598970,5370,5370,5370,5370,898
|
|
20231120,145600,672776710,5380,5370,5380,5370,280
|
|
20231120,145500,671270610,5370,5370,5370,5370,0
|
|
20231120,145400,671270610,5370,5370,5370,5370,601
|
|
20231120,145300,668043240,5370,5370,5370,5370,60
|
|
20231120,145200,667721040,5370,5370,5370,5370,0
|
|
20231120,145100,667721040,5370,5370,5370,5370,500
|
|
20231120,145000,665036040,5380,5380,5380,5380,0
|
|
20231120,144900,665036040,5380,5380,5380,5380,50
|
|
20231120,144800,664767040,5370,5370,5370,5370,184
|
|
20231120,144700,663778960,5380,5370,5380,5370,158
|
|
20231120,144600,662929490,5370,5370,5370,5370,0
|
|
20231120,144500,662929490,5370,5370,5370,5370,51
|
|
20231120,144400,662655620,5390,5390,5390,5390,0
|
|
20231120,144300,662655620,5390,5390,5390,5390,1
|
|
20231120,144200,662650230,5380,5380,5380,5380,654
|
|
20231120,144100,659131710,5380,5380,5380,5380,1
|
|
20231120,144000,659126330,5370,5380,5380,5370,163
|
|
20231120,143900,658251010,5370,5370,5370,5370,0
|
|
20231120,143800,658251010,5370,5380,5380,5370,42
|
|
20231120,143700,658025370,5380,5380,5380,5380,2
|
|
20231120,143600,658014610,5370,5380,5380,5370,140
|
|
20231120,143500,657262310,5370,5370,5370,5370,60
|
|
20231120,143400,656940110,5380,5380,5380,5380,1
|
|
20231120,143300,656934730,5380,5380,5380,5380,1
|
|
20231120,143200,656929350,5380,5380,5380,5380,3
|
|
20231120,143100,656913210,5380,5380,5380,5380,1
|
|
20231120,143000,656907830,5370,5370,5370,5370,6
|
|
20231120,142900,656875610,5380,5390,5390,5380,1647
|
|
20231120,142800,648014450,5390,5390,5390,5390,1
|
|
20231120,142700,648009060,5390,5390,5390,5390,1
|
|
20231120,142600,648003670,5380,5380,5380,5370,1234
|
|
20231120,142500,641366520,5370,5380,5380,5370,378
|
|
20231120,142400,639332910,5380,5380,5380,5380,1
|
|
20231120,142300,639327530,5370,5370,5370,5370,0
|
|
20231120,142200,639327530,5370,5370,5370,5370,40
|
|
20231120,142100,639112730,5380,5370,5380,5370,375
|
|
20231120,142000,637098970,5380,5380,5380,5370,3
|
|
20231120,141900,637082840,5370,5370,5370,5370,10
|
|
20231120,141800,637029140,5380,5380,5380,5380,0
|
|
20231120,141700,637029140,5380,5370,5380,5370,2085
|
|
20231120,141600,625832670,5370,5370,5370,5370,400
|
|
20231120,141500,623684670,5370,5370,5370,5370,0
|
|
20231120,141400,623684670,5370,5370,5370,5370,1
|
|
20231120,141300,623679300,5380,5380,5380,5370,44
|
|
20231120,141200,623442950,5370,5370,5370,5370,2
|
|
20231120,141100,623432210,5380,5380,5380,5380,0
|
|
20231120,141000,623432210,5380,5380,5380,5380,216
|
|
20231120,140900,622270130,5380,5390,5390,5380,21
|
|
20231120,140800,622157140,5380,5380,5380,5380,0
|
|
20231120,140700,622157140,5380,5380,5380,5380,0
|
|
20231120,140600,622157140,5380,5380,5380,5380,1437
|
|
20231120,140500,614426080,5400,5400,5400,5400,10
|
|
20231120,140400,614372080,5400,5400,5400,5400,0
|
|
20231120,140300,614372080,5400,5400,5400,5400,0
|
|
20231120,140200,614372080,5400,5400,5400,5400,371
|
|
20231120,140100,612368680,5390,5390,5390,5390,541
|
|
20231120,140000,609452690,5380,5380,5380,5380,0
|
|
20231120,135900,609452690,5380,5380,5380,5380,0
|
|
20231120,135800,609452690,5380,5380,5380,5380,1584
|
|
20231120,135700,600930770,5370,5370,5370,5370,238
|
|
20231120,135600,599652710,5380,5380,5380,5380,200
|
|
20231120,135500,598576710,5370,5380,5380,5370,171
|
|
20231120,135400,597657940,5380,5380,5380,5380,30
|
|
20231120,135300,597496540,5380,5380,5380,5380,1100
|
|
20231120,135200,591578540,5380,5380,5380,5380,0
|
|
20231120,135100,591578540,5380,5370,5380,5370,36
|
|
20231120,135000,591385210,5380,5370,5380,5370,102
|
|
20231120,134900,590836470,5380,5380,5380,5380,1
|
|
20231120,134800,590831090,5370,5370,5370,5370,300
|
|
20231120,134700,589220090,5380,5380,5380,5380,0
|
|
20231120,134600,589220090,5380,5380,5380,5370,1142
|
|
20231120,134500,583087130,5380,5380,5380,5380,33
|
|
20231120,134400,582909590,5380,5380,5380,5380,6
|
|
20231120,134300,582877310,5380,5380,5380,5380,4
|
|
20231120,134200,582855790,5370,5370,5370,5370,0
|
|
20231120,134100,582855790,5370,5370,5370,5370,100
|
|
20231120,134000,582318790,5370,5370,5370,5370,127
|
|
20231120,133900,581636800,5370,5370,5370,5370,15
|
|
20231120,133800,581556250,5370,5380,5380,5370,51
|
|
20231120,133700,581282370,5370,5370,5370,5370,300
|
|
20231120,133600,579671370,5380,5380,5380,5380,39
|
|
20231120,133500,579461550,5380,5380,5380,5380,1
|
|
20231120,133400,579456170,5380,5380,5380,5370,352
|
|
20231120,133300,577562500,5380,5380,5380,5380,0
|
|
20231120,133200,577562500,5380,5380,5380,5380,0
|
|
20231120,133100,577562500,5380,5380,5380,5380,4
|
|
20231120,133000,577540980,5390,5390,5390,5390,0
|
|
20231120,132900,577540980,5390,5390,5390,5390,0
|
|
20231120,132800,577540980,5390,5390,5390,5390,0
|
|
20231120,132700,577540980,5390,5390,5390,5390,2
|
|
20231120,132600,577530200,5370,5370,5370,5370,200
|
|
20231120,132500,576456200,5370,5380,5380,5370,281
|
|
20231120,132400,574946420,5370,5370,5370,5370,0
|
|
20231120,132300,574946420,5370,5380,5380,5370,504
|
|
20231120,132200,572234920,5380,5380,5380,5380,0
|
|
20231120,132100,572234920,5380,5380,5380,5380,0
|
|
20231120,132000,572234920,5380,5380,5380,5380,60
|
|
20231120,131900,571912120,5370,5370,5370,5370,400
|
|
20231120,131800,569764120,5380,5380,5380,5380,50
|
|
20231120,131700,569495120,5380,5380,5380,5380,8
|
|
20231120,131600,569452080,5380,5370,5380,5370,201
|
|
20231120,131500,568372700,5380,5370,5380,5370,168
|
|
20231120,131400,567470330,5380,5380,5380,5380,0
|
|
20231120,131300,567470330,5380,5380,5380,5380,100
|
|
20231120,131200,566932330,5360,5360,5360,5360,127
|
|
20231120,131100,566251610,5380,5380,5380,5380,0
|
|
20231120,131000,566251610,5380,5380,5380,5380,1
|
|
20231120,130900,566246230,5380,5370,5380,5370,217
|
|
20231120,130800,565080830,5370,5370,5370,5370,50
|
|
20231120,130700,564812330,5370,5370,5370,5370,42
|
|
20231120,130600,564586790,5370,5370,5370,5370,1
|
|
20231120,130500,564581420,5360,5360,5360,5360,0
|
|
20231120,130400,564581420,5360,5360,5360,5360,0
|
|
20231120,130300,564581420,5360,5360,5360,5360,400
|
|
20231120,130200,562437420,5360,5360,5360,5360,20
|
|
20231120,130100,562330220,5360,5360,5360,5360,22
|
|
20231120,130000,562212300,5370,5370,5370,5370,50
|
|
20231120,125900,561943800,5360,5360,5360,5360,0
|
|
20231120,125800,561943800,5360,5360,5360,5360,5
|
|
20231120,125700,561917000,5350,5350,5350,5350,100
|
|
20231120,125600,561382000,5360,5360,5360,5360,0
|
|
20231120,125500,561382000,5360,5370,5370,5360,593
|
|
20231120,125400,558202380,5370,5370,5370,5370,0
|
|
20231120,125300,558202380,5370,5370,5370,5370,0
|
|
20231120,125200,558202380,5370,5370,5370,5370,3002
|
|
20231120,125100,542081640,5360,5360,5360,5360,1192
|
|
20231120,125000,535692520,5370,5380,5380,5370,1325
|
|
20231120,124900,528577210,5380,5380,5380,5380,4
|
|
20231120,124800,528555690,5370,5370,5370,5370,3
|
|
20231120,124700,528539580,5390,5370,5390,5370,2
|
|
20231120,124600,528528820,5370,5370,5370,5370,858
|
|
20231120,124500,523921360,5360,5360,5360,5360,150
|
|
20231120,124400,523117360,5360,5360,5360,5360,100
|
|
20231120,124300,522581360,5360,5360,5360,5360,1616
|
|
20231120,124200,513919600,5360,5360,5360,5360,1
|
|
20231120,124100,513914240,5350,5360,5360,5350,169
|
|
20231120,124000,513010080,5350,5350,5350,5350,15
|
|
20231120,123900,512929830,5360,5360,5360,5360,1
|
|
20231120,123800,512924470,5350,5350,5350,5350,1583
|
|
20231120,123700,504455420,5350,5350,5350,5350,508
|
|
20231120,123600,501737620,5350,5350,5350,5350,10
|
|
20231120,123500,501684120,5350,5350,5350,5350,101
|
|
20231120,123400,501143770,5350,5360,5360,5350,78
|
|
20231120,123300,500726290,5360,5340,5360,5340,2
|
|
20231120,123200,500715590,5350,5350,5350,5350,1852
|
|
20231120,123100,490807390,5350,5350,5350,5350,20
|
|
20231120,123000,490700390,5350,5350,5350,5350,200
|
|
20231120,122900,489630390,5350,5350,5350,5350,0
|
|
20231120,122800,489630390,5350,5350,5350,5350,0
|
|
20231120,122700,489630390,5350,5350,5350,5350,730
|
|
20231120,122600,485724890,5350,5350,5350,5350,0
|
|
20231120,122500,485724890,5350,5350,5350,5350,0
|
|
20231120,122400,485724890,5350,5350,5350,5350,0
|
|
20231120,122300,485724890,5350,5350,5350,5350,0
|
|
20231120,122200,485724890,5350,5340,5350,5340,4
|
|
20231120,122100,485703520,5340,5350,5350,5340,1190
|
|
20231120,122000,479348320,5350,5350,5350,5350,50
|
|
20231120,121900,479080820,5350,5360,5360,5350,1860
|
|
20231120,121800,469129030,5360,5360,5360,5360,172
|
|
20231120,121700,468207110,5360,5360,5360,5360,0
|
|
20231120,121600,468207110,5360,5360,5360,5360,475
|
|
20231120,121500,465661110,5360,5360,5360,5360,2
|
|
20231120,121400,465650390,5360,5370,5370,5360,24
|
|
20231120,121300,465521740,5360,5360,5360,5360,64
|
|
20231120,121200,465178700,5360,5360,5360,5360,100
|
|
20231120,121100,464642700,5360,5360,5360,5360,533
|
|
20231120,121000,461785820,5370,5370,5370,5370,10
|
|
20231120,120900,461732120,5370,5370,5370,5370,0
|
|
20231120,120800,461732120,5370,5370,5370,5370,0
|
|
20231120,120700,461732120,5370,5370,5370,5370,6
|
|
20231120,120600,461699900,5370,5370,5370,5370,0
|
|
20231120,120500,461699900,5370,5370,5370,5370,200
|
|
20231120,120400,460625900,5360,5360,5360,5360,0
|
|
20231120,120300,460625900,5360,5360,5360,5360,49
|
|
20231120,120200,460363260,5360,5360,5360,5360,1111
|
|
20231120,120100,454408300,5360,5360,5360,5360,25
|
|
20231120,120000,454274300,5360,5360,5360,5360,10
|
|
20231120,115900,454220700,5350,5350,5350,5350,1540
|
|
20231120,115800,445981700,5350,5350,5350,5350,250
|
|
20231120,115700,444644200,5350,5350,5350,5350,125
|
|
20231120,115600,443975450,5350,5350,5350,5350,237
|
|
20231120,115500,442707500,5350,5370,5370,5350,51
|
|
20231120,115400,442434260,5360,5360,5360,5360,173
|
|
20231120,115300,441506980,5360,5360,5360,5360,377
|
|
20231120,115200,439486260,5370,5370,5370,5370,248
|
|
20231120,115100,438154500,5370,5370,5370,5370,235
|
|
20231120,115000,436892550,5370,5380,5380,5360,573
|
|
20231120,114900,433820530,5370,5360,5370,5360,315
|
|
20231120,114800,432131280,5370,5370,5370,5370,952
|
|
20231120,114700,427019040,5370,5370,5370,5370,0
|
|
20231120,114600,427019040,5370,5370,5370,5370,0
|
|
20231120,114500,427019040,5370,5370,5370,5370,50
|
|
20231120,114400,426750540,5370,5370,5370,5370,0
|
|
20231120,114300,426750540,5370,5370,5370,5370,0
|
|
20231120,114200,426750540,5370,5370,5370,5370,293
|
|
20231120,114100,425177130,5370,5370,5370,5370,1
|
|
20231120,114000,425171760,5360,5360,5360,5360,1
|
|
20231120,113900,425166400,5360,5360,5360,5360,1106
|
|
20231120,113800,419238240,5370,5370,5370,5370,2
|
|
20231120,113700,419227500,5360,5360,5360,5360,0
|
|
20231120,113600,419227500,5360,5360,5360,5360,20
|
|
20231120,113500,419120300,5370,5370,5370,5370,110
|
|
20231120,113400,418529600,5370,5380,5380,5370,1357
|
|
20231120,113300,411242340,5380,5380,5380,5380,0
|
|
20231120,113200,411242340,5380,5380,5380,5380,20
|
|
20231120,113100,411134740,5380,5380,5380,5380,20
|
|
20231120,113000,411027140,5380,5380,5380,5380,0
|
|
20231120,112900,411027140,5380,5380,5380,5380,17
|
|
20231120,112800,410935680,5380,5380,5380,5380,0
|
|
20231120,112700,410935680,5380,5380,5380,5380,22
|
|
20231120,112600,410817320,5380,5380,5380,5380,0
|
|
20231120,112500,410817320,5380,5380,5380,5380,98
|
|
20231120,112400,410290080,5380,5380,5380,5380,0
|
|
20231120,112300,410290080,5380,5380,5380,5370,419
|
|
20231120,112200,408036360,5390,5390,5390,5390,1
|
|
20231120,112100,408030970,5390,5380,5390,5380,51
|
|
20231120,112000,407756580,5390,5380,5390,5380,161
|
|
20231120,111900,406890390,5380,5370,5380,5360,1474
|
|
20231120,111800,398965610,5370,5380,5380,5370,158
|
|
20231120,111700,398117130,5380,5380,5380,5380,100
|
|
20231120,111600,397579130,5370,5380,5380,5370,667
|
|
20231120,111500,393993440,5380,5380,5380,5380,102
|
|
20231120,111400,393444680,5370,5380,5380,5370,151
|
|
20231120,111300,392632800,5370,5370,5370,5370,100
|
|
20231120,111200,392095800,5370,5370,5370,5370,154
|
|
20231120,111100,391268820,5370,5370,5370,5370,353
|
|
20231120,111000,389373210,5380,5370,5380,5370,14
|
|
20231120,110900,389298020,5370,5370,5370,5370,220
|
|
20231120,110800,388116620,5380,5380,5380,5380,121
|
|
20231120,110700,387465640,5380,5380,5380,5380,100
|
|
20231120,110600,386927640,5380,5380,5380,5380,1
|
|
20231120,110500,386922260,5370,5370,5370,5370,1
|
|
20231120,110400,386916890,5380,5380,5380,5380,50
|
|
20231120,110300,386647890,5360,5360,5360,5360,80
|
|
20231120,110200,386219090,5360,5360,5360,5360,0
|
|
20231120,110100,386219090,5360,5370,5370,5360,999
|
|
20231120,110000,380863610,5380,5380,5380,5380,300
|
|
20231120,105900,379249610,5360,5360,5360,5360,0
|
|
20231120,105800,379249610,5360,5360,5360,5360,6
|
|
20231120,105700,379217450,5360,5360,5360,5360,0
|
|
20231120,105600,379217450,5360,5360,5360,5360,0
|
|
20231120,105500,379217450,5360,5360,5360,5360,0
|
|
20231120,105400,379217450,5360,5360,5360,5360,0
|
|
20231120,105300,379217450,5360,5360,5360,5360,204
|
|
20231120,105200,378124010,5360,5360,5360,5360,20
|
|
20231120,105100,378016810,5360,5360,5360,5360,0
|
|
20231120,105000,378016810,5360,5360,5360,5360,160
|
|
20231120,104900,377159210,5360,5360,5360,5360,794
|
|
20231120,104800,372903370,5340,5340,5340,5340,0
|
|
20231120,104700,372903370,5340,5350,5350,5340,1761
|
|
20231120,104600,363488910,5360,5370,5370,5360,558
|
|
20231120,104500,360497020,5370,5370,5370,5370,284
|
|
20231120,104400,358971940,5380,5380,5380,5380,0
|
|
20231120,104300,358971940,5380,5380,5380,5380,217
|
|
20231120,104200,357804480,5380,5380,5380,5380,6
|
|
20231120,104100,357772200,5390,5390,5390,5390,110
|
|
20231120,104000,357179300,5390,5400,5400,5390,67
|
|
20231120,103900,356818150,5400,5390,5400,5390,192
|
|
20231120,103800,355782270,5370,5370,5370,5370,6114
|
|
20231120,103700,322950090,5360,5360,5360,5360,600
|
|
20231120,103600,319734090,5360,5360,5360,5360,1
|
|
20231120,103500,319728730,5360,5370,5370,5360,1045
|
|
20231120,103400,314127500,5370,5360,5370,5360,519
|
|
20231120,103300,311345640,5370,5370,5370,5370,1
|
|
20231120,103200,311340270,5370,5370,5370,5370,11
|
|
20231120,103100,311281200,5360,5360,5370,5360,89
|
|
20231120,103000,310804130,5360,5370,5370,5360,874
|
|
20231120,102900,306116780,5380,5380,5380,5380,1
|
|
20231120,102800,306111400,5370,5370,5370,5370,0
|
|
20231120,102700,306111400,5370,5350,5370,5350,654
|
|
20231120,102600,302607720,5360,5370,5370,5360,2644
|
|
20231120,102500,288430240,5370,5380,5380,5370,584
|
|
20231120,102400,285288420,5380,5380,5390,5380,152
|
|
20231120,102300,284470640,5380,5380,5380,5380,150
|
|
20231120,102200,283663640,5390,5390,5390,5390,0
|
|
20231120,102100,283663640,5390,5390,5390,5380,1331
|
|
20231120,102000,276489900,5390,5390,5390,5390,0
|
|
20231120,101900,276489900,5390,5390,5390,5390,207
|
|
20231120,101800,275374170,5400,5400,5400,5400,0
|
|
20231120,101700,275374170,5400,5400,5400,5400,153
|
|
20231120,101600,274547970,5410,5410,5410,5410,1
|
|
20231120,101500,274542560,5400,5400,5400,5400,16
|
|
20231120,101400,274456160,5400,5400,5400,5400,0
|
|
20231120,101300,274456160,5400,5400,5410,5400,271
|
|
20231120,101200,272992750,5400,5390,5400,5380,526
|
|
20231120,101100,270156570,5390,5390,5390,5390,106
|
|
20231120,101000,269585230,5400,5400,5400,5400,5
|
|
20231120,100900,269558230,5400,5400,5400,5400,50
|
|
20231120,100800,269288230,5400,5400,5400,5400,201
|
|
20231120,100700,268202830,5380,5400,5400,5380,291
|
|
20231120,100600,266632870,5400,5400,5400,5400,1
|
|
20231120,100500,266627470,5390,5390,5390,5390,701
|
|
20231120,100400,262849080,5400,5410,5420,5400,2303
|
|
20231120,100300,250411600,5410,5410,5410,5410,560
|
|
20231120,100200,247382000,5420,5410,5420,5410,417
|
|
20231120,100100,245122570,5410,5410,5410,5410,294
|
|
20231120,100000,243532030,5420,5420,5420,5420,42
|
|
20231120,095900,243304390,5420,5420,5420,5420,148
|
|
20231120,095800,242502230,5410,5420,5420,5410,1414
|
|
20231120,095700,234845740,5430,5430,5430,5430,70
|
|
20231120,095600,234465640,5430,5420,5430,5420,1001
|
|
20231120,095500,229032210,5420,5420,5420,5420,224
|
|
20231120,095400,227818130,5430,5430,5430,5430,28
|
|
20231120,095300,227666090,5430,5420,5430,5420,11
|
|
20231120,095200,227606420,5430,5440,5440,5420,215
|
|
20231120,095100,226438980,5440,5440,5440,5430,713
|
|
20231120,095000,222561750,5440,5440,5440,5440,1
|
|
20231120,094900,222556310,5430,5430,5430,5430,211
|
|
20231120,094800,221410580,5430,5430,5430,5430,200
|
|
20231120,094700,220324580,5430,5430,5430,5430,97
|
|
20231120,094600,219797870,5430,5430,5430,5430,1
|
|
20231120,094500,219792440,5410,5410,5430,5410,41
|
|
20231120,094400,219570010,5410,5430,5430,5410,505
|
|
20231120,094300,216835380,5430,5430,5430,5430,480
|
|
20231120,094200,214228980,5430,5430,5430,5420,206
|
|
20231120,094100,213110900,5430,5430,5430,5430,1
|
|
20231120,094000,213105470,5420,5430,5430,5420,1116
|
|
20231120,093900,207049320,5430,5440,5440,5430,743
|
|
20231120,093800,203011960,5440,5440,5440,5440,295
|
|
20231120,093700,201407160,5440,5420,5440,5420,12
|
|
20231120,093600,201342100,5440,5440,5440,5420,93
|
|
20231120,093500,200837640,5440,5410,5440,5400,2946
|
|
20231120,093400,184888030,5410,5410,5410,5410,20
|
|
20231120,093300,184779830,5420,5410,5420,5410,616
|
|
20231120,093200,181447240,5420,5430,5430,5420,1107
|
|
20231120,093100,175438260,5420,5420,5430,5420,471
|
|
20231120,093000,172885340,5430,5430,5430,5420,365
|
|
20231120,092900,170903590,5420,5420,5420,5410,1772
|
|
20231120,092800,161302880,5410,5410,5420,5410,832
|
|
20231120,092700,156799750,5420,5420,5420,5420,100
|
|
20231120,092600,156257750,5420,5430,5430,5420,1067
|
|
20231120,092500,150472350,5440,5440,5440,5430,351
|
|
20231120,092400,148562920,5440,5440,5450,5440,961
|
|
20231120,092300,143333010,5440,5420,5440,5420,213
|
|
20231120,092200,142176760,5430,5420,5430,5420,448
|
|
20231120,092100,139746350,5420,5410,5430,5410,1660
|
|
20231120,092000,130745130,5400,5400,5410,5400,1437
|
|
20231120,091900,122985320,5400,5400,5400,5390,609
|
|
20231120,091800,119697850,5400,5400,5400,5380,1977
|
|
20231120,091700,109057430,5380,5390,5390,5380,2817
|
|
20231120,091600,93890710,5390,5380,5390,5380,833
|
|
20231120,091500,89405670,5370,5370,5370,5370,44
|
|
20231120,091400,89169390,5370,5350,5370,5350,43
|
|
20231120,091300,88939320,5360,5380,5380,5360,838
|
|
20231120,091200,84444210,5360,5370,5370,5360,295
|
|
20231120,091100,82860280,5370,5370,5370,5370,243
|
|
20231120,091000,81555370,5370,5370,5370,5370,1643
|
|
20231120,090900,72732460,5360,5350,5360,5350,563
|
|
20231120,090800,69715120,5360,5360,5360,5350,1444
|
|
20231120,090700,61987400,5350,5360,5370,5350,1693
|
|
20231120,090600,52911510,5360,5340,5370,5340,443
|
|
20231120,090500,50538940,5340,5350,5350,5340,234
|
|
20231120,090400,49288980,5370,5370,5370,5370,0
|
|
20231120,090300,49288980,5370,5340,5370,5340,430
|
|
20231120,090200,46987940,5340,5320,5350,5320,631
|
|
20231120,090100,43621760,5320,5320,5320,5300,1364
|
|
20231120,090000,36369060,5320,5400,5400,5310,6779
|