622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,191900,232020055,4630,4630,4630,4630,1595
|
|
20231120,191800,232020055,4630,4630,4630,4630,0
|
|
20231120,191700,232020055,4630,4630,4630,4630,0
|
|
20231120,191600,232020055,4630,4630,4630,4630,0
|
|
20231120,191500,232020055,4630,4630,4630,4630,0
|
|
20231120,191400,232020055,4630,4630,4630,4630,0
|
|
20231120,191300,232020055,4630,4630,4630,4630,0
|
|
20231120,191200,232020055,4630,4630,4630,4630,0
|
|
20231120,191100,232020055,4630,4630,4630,4630,0
|
|
20231120,191000,232020055,4630,4630,4630,4630,0
|
|
20231120,190900,232020055,4630,4630,4630,4630,0
|
|
20231120,190800,232020055,4630,4630,4630,4630,0
|
|
20231120,190700,232020055,4630,4630,4630,4630,0
|
|
20231120,190600,232020055,4630,4630,4630,4630,0
|
|
20231120,190500,232020055,4630,4630,4630,4630,0
|
|
20231120,190400,232020055,4630,4630,4630,4630,0
|
|
20231120,190300,232020055,4630,4630,4630,4630,0
|
|
20231120,190200,232020055,4630,4630,4630,4630,0
|
|
20231120,190100,232020055,4630,4630,4630,4630,0
|
|
20231120,190000,232020055,4630,4630,4630,4630,0
|
|
20231120,185900,232020055,4630,4630,4630,4630,0
|
|
20231120,185800,232020055,4630,4630,4630,4630,0
|
|
20231120,185700,232020055,4630,4630,4630,4630,0
|
|
20231120,185600,232020055,4630,4630,4630,4630,0
|
|
20231120,185500,232020055,4630,4630,4630,4630,0
|
|
20231120,185400,232020055,4630,4630,4630,4630,0
|
|
20231120,185300,232020055,4630,4630,4630,4630,0
|
|
20231120,185200,232020055,4630,4630,4630,4630,0
|
|
20231120,185100,232020055,4630,4630,4630,4630,0
|
|
20231120,185000,232020055,4630,4630,4630,4630,0
|
|
20231120,184900,232020055,4630,4630,4630,4630,1595
|
|
20231120,184800,232020055,4630,4630,4630,4630,0
|
|
20231120,184700,232020055,4630,4630,4630,4630,0
|
|
20231120,184600,232020055,4630,4630,4630,4630,0
|
|
20231120,184500,232020055,4630,4630,4630,4630,0
|
|
20231120,184400,232020055,4630,4630,4630,4630,0
|
|
20231120,184300,232020055,4630,4630,4630,4630,0
|
|
20231120,184200,232020055,4630,4630,4630,4630,0
|
|
20231120,184100,232020055,4630,4630,4630,4630,0
|
|
20231120,184000,232020055,4630,4630,4630,4630,0
|
|
20231120,183900,232020055,4630,4630,4630,4630,0
|
|
20231120,183800,232020055,4630,4630,4630,4630,0
|
|
20231120,183700,232020055,4630,4630,4630,4630,0
|
|
20231120,183600,232020055,4630,4630,4630,4630,0
|
|
20231120,183500,232020055,4630,4630,4630,4630,0
|
|
20231120,183400,232020055,4630,4630,4630,4630,0
|
|
20231120,183300,232020055,4630,4630,4630,4630,0
|
|
20231120,183200,232020055,4630,4630,4630,4630,0
|
|
20231120,183100,232020055,4630,4630,4630,4630,0
|
|
20231120,183000,232020055,4630,4630,4630,4630,0
|
|
20231120,182900,232020055,4630,4630,4630,4630,0
|
|
20231120,182800,232020055,4630,4630,4630,4630,0
|
|
20231120,182700,232020055,4630,4630,4630,4630,0
|
|
20231120,182600,232020055,4630,4630,4630,4630,0
|
|
20231120,182500,232020055,4630,4630,4630,4630,0
|
|
20231120,182400,232020055,4630,4630,4630,4630,0
|
|
20231120,182300,232020055,4630,4630,4630,4630,0
|
|
20231120,182200,232020055,4630,4630,4630,4630,0
|
|
20231120,182100,232020055,4630,4630,4630,4630,0
|
|
20231120,182000,232020055,4630,4630,4630,4630,0
|
|
20231120,181900,232020055,4630,4630,4630,4630,1595
|
|
20231120,181800,232020055,4630,4630,4630,4630,0
|
|
20231120,181700,232020055,4630,4630,4630,4630,0
|
|
20231120,181600,232020055,4630,4630,4630,4630,0
|
|
20231120,181500,232020055,4630,4630,4630,4630,0
|
|
20231120,181400,232020055,4630,4630,4630,4630,0
|
|
20231120,181300,232020055,4630,4630,4630,4630,0
|
|
20231120,181200,232020055,4630,4630,4630,4630,0
|
|
20231120,181100,232020055,4630,4630,4630,4630,0
|
|
20231120,181000,232020055,4630,4630,4630,4630,0
|
|
20231120,180900,232020055,4630,4630,4630,4630,0
|
|
20231120,180800,232020055,4630,4630,4630,4630,0
|
|
20231120,180700,232020055,4630,4630,4630,4630,0
|
|
20231120,180600,232020055,4630,4630,4630,4630,0
|
|
20231120,180500,232020055,4630,4630,4630,4630,0
|
|
20231120,180400,232020055,4630,4630,4630,4630,0
|
|
20231120,180300,232020055,4630,4630,4630,4630,0
|
|
20231120,180200,232020055,4630,4630,4630,4630,0
|
|
20231120,180100,232020055,4630,4630,4630,4630,0
|
|
20231120,180000,232020055,4630,4630,4630,4630,0
|
|
20231120,175900,232020055,4630,4630,4630,4630,0
|
|
20231120,175800,232020055,4630,4630,4630,4630,0
|
|
20231120,175700,232020055,4630,4630,4630,4630,0
|
|
20231120,175600,232020055,4630,4630,4630,4630,0
|
|
20231120,175500,232020055,4630,4630,4630,4630,0
|
|
20231120,175400,232020055,4630,4630,4630,4630,0
|
|
20231120,175300,232020055,4630,4630,4630,4630,0
|
|
20231120,175200,232020055,4630,4630,4630,4630,0
|
|
20231120,175100,232020055,4630,4630,4630,4630,0
|
|
20231120,175000,232020055,4630,4630,4630,4630,0
|
|
20231120,174900,232020055,4630,4630,4630,4630,1595
|
|
20231120,174800,232020055,4630,4630,4630,4630,0
|
|
20231120,174700,232020055,4630,4630,4630,4630,0
|
|
20231120,174600,232020055,4630,4630,4630,4630,0
|
|
20231120,174500,232020055,4630,4630,4630,4630,0
|
|
20231120,174400,232020055,4630,4630,4630,4630,0
|
|
20231120,174300,232020055,4630,4630,4630,4630,0
|
|
20231120,174200,232020055,4630,4630,4630,4630,0
|
|
20231120,174100,232020055,4630,4630,4630,4630,0
|
|
20231120,174000,232020055,4630,4630,4630,4630,0
|
|
20231120,173900,232020055,4630,4630,4630,4630,0
|
|
20231120,173800,232020055,4630,4630,4630,4630,0
|
|
20231120,173700,232020055,4630,4630,4630,4630,0
|
|
20231120,173600,232020055,4630,4630,4630,4630,0
|
|
20231120,173500,232020055,4630,4630,4630,4630,0
|
|
20231120,173400,232020055,4630,4630,4630,4630,0
|
|
20231120,173300,232020055,4630,4630,4630,4630,0
|
|
20231120,173200,232020055,4630,4630,4630,4630,0
|
|
20231120,173100,232020055,4630,4630,4630,4630,0
|
|
20231120,173000,232020055,4630,4630,4630,4630,0
|
|
20231120,172900,232020055,4630,4630,4630,4630,0
|
|
20231120,172800,232020055,4630,4630,4630,4630,0
|
|
20231120,172700,232020055,4630,4630,4630,4630,0
|
|
20231120,172600,232020055,4630,4630,4630,4630,0
|
|
20231120,172500,232020055,4630,4630,4630,4630,0
|
|
20231120,172400,232020055,4630,4630,4630,4630,0
|
|
20231120,172300,232020055,4630,4630,4630,4630,0
|
|
20231120,172200,232020055,4630,4630,4630,4630,0
|
|
20231120,172100,232020055,4630,4630,4630,4630,0
|
|
20231120,172000,232020055,4630,4630,4630,4630,0
|
|
20231120,171900,232020055,4630,4630,4630,4630,1595
|
|
20231120,171800,232020055,4630,4630,4630,4630,0
|
|
20231120,171700,232020055,4630,4630,4630,4630,0
|
|
20231120,171600,232020055,4630,4630,4630,4630,0
|
|
20231120,171500,232020055,4630,4630,4630,4630,0
|
|
20231120,171400,232020055,4630,4630,4630,4630,0
|
|
20231120,171300,232020055,4630,4630,4630,4630,0
|
|
20231120,171200,232020055,4630,4630,4630,4630,0
|
|
20231120,171100,232020055,4630,4630,4630,4630,0
|
|
20231120,171000,232020055,4630,4630,4630,4630,0
|
|
20231120,170900,232020055,4630,4630,4630,4630,0
|
|
20231120,170800,232020055,4630,4630,4630,4630,0
|
|
20231120,170700,232020055,4630,4630,4630,4630,0
|
|
20231120,170600,232020055,4630,4630,4630,4630,0
|
|
20231120,170500,232020055,4630,4630,4630,4630,0
|
|
20231120,170400,232020055,4630,4630,4630,4630,0
|
|
20231120,170300,232020055,4630,4630,4630,4630,0
|
|
20231120,170200,232020055,4630,4630,4630,4630,0
|
|
20231120,170100,232020055,4630,4630,4630,4630,0
|
|
20231120,170000,232020055,4630,4630,4630,4630,0
|
|
20231120,165900,232020055,4630,4630,4630,4630,0
|
|
20231120,165800,232020055,4630,4630,4630,4630,0
|
|
20231120,165700,232020055,4630,4630,4630,4630,0
|
|
20231120,165600,232020055,4630,4630,4630,4630,0
|
|
20231120,165500,232020055,4630,4630,4630,4630,0
|
|
20231120,165400,232020055,4630,4630,4630,4630,0
|
|
20231120,165300,232020055,4630,4630,4630,4630,0
|
|
20231120,165200,232020055,4630,4630,4630,4630,0
|
|
20231120,165100,232020055,4630,4630,4630,4630,0
|
|
20231120,165000,232020055,4630,4630,4630,4630,0
|
|
20231120,164900,232020055,4630,4630,4630,4630,1595
|
|
20231120,164800,232020055,4630,4630,4630,4630,0
|
|
20231120,164700,232020055,4630,4630,4630,4630,0
|
|
20231120,164600,232020055,4630,4630,4630,4630,0
|
|
20231120,164500,232020055,4630,4630,4630,4630,0
|
|
20231120,164400,232020055,4630,4630,4630,4630,0
|
|
20231120,164300,232020055,4630,4630,4630,4630,0
|
|
20231120,164200,232020055,4630,4630,4630,4630,0
|
|
20231120,164100,232020055,4630,4630,4630,4630,0
|
|
20231120,164000,232020055,4630,4630,4630,4630,0
|
|
20231120,163900,232020055,4630,4630,4630,4630,0
|
|
20231120,163800,232020055,4630,4630,4630,4630,0
|
|
20231120,163700,232020055,4630,4630,4630,4630,0
|
|
20231120,163600,232020055,4630,4630,4630,4630,0
|
|
20231120,163500,232020055,4630,4630,4630,4630,0
|
|
20231120,163400,232020055,4630,4630,4630,4630,0
|
|
20231120,163300,232020055,4630,4630,4630,4630,0
|
|
20231120,163200,232020055,4630,4630,4630,4630,0
|
|
20231120,163100,232020055,4630,4630,4630,4630,0
|
|
20231120,163000,232020055,4630,4630,4630,4630,0
|
|
20231120,162900,232020055,4630,4630,4630,4630,0
|
|
20231120,162800,232020055,4630,4630,4630,4630,0
|
|
20231120,162700,232020055,4630,4630,4630,4630,0
|
|
20231120,162600,232020055,4630,4630,4630,4630,0
|
|
20231120,162500,232020055,4630,4630,4630,4630,0
|
|
20231120,162400,232020055,4630,4630,4630,4630,0
|
|
20231120,162300,232020055,4630,4630,4630,4630,0
|
|
20231120,162200,232020055,4630,4630,4630,4630,0
|
|
20231120,162100,232020055,4630,4630,4630,4630,0
|
|
20231120,162000,232020055,4630,4630,4630,4630,0
|
|
20231120,161900,232020055,4630,4630,4630,4630,1595
|
|
20231120,161800,232020055,4630,4630,4630,4630,0
|
|
20231120,161700,232020055,4630,4630,4630,4630,0
|
|
20231120,161600,232020055,4630,4630,4630,4630,0
|
|
20231120,161500,232020055,4630,4630,4630,4630,0
|
|
20231120,161400,232020055,4630,4630,4630,4630,0
|
|
20231120,161300,232020055,4630,4630,4630,4630,0
|
|
20231120,161200,232020055,4630,4630,4630,4630,0
|
|
20231120,161100,232020055,4630,4630,4630,4630,0
|
|
20231120,161000,232020055,4630,4630,4630,4630,0
|
|
20231120,160900,232020055,4630,4630,4630,4630,0
|
|
20231120,160800,232020055,4630,4630,4630,4630,0
|
|
20231120,160700,232020055,4630,4630,4630,4630,0
|
|
20231120,160600,232020055,4630,4630,4630,4630,0
|
|
20231120,160500,232020055,4630,4630,4630,4630,0
|
|
20231120,160400,232020055,4630,4630,4630,4630,0
|
|
20231120,160300,232020055,4630,4630,4630,4630,0
|
|
20231120,160200,232020055,4630,4630,4630,4630,0
|
|
20231120,160100,232020055,4630,4630,4630,4630,0
|
|
20231120,160000,232020055,4630,4630,4630,4630,0
|
|
20231120,155900,232020055,4630,4630,4630,4630,0
|
|
20231120,155800,232020055,4630,4630,4630,4630,0
|
|
20231120,155700,232020055,4630,4630,4630,4630,0
|
|
20231120,155600,232020055,4630,4630,4630,4630,0
|
|
20231120,155500,232020055,4630,4630,4630,4630,0
|
|
20231120,155400,232020055,4630,4630,4630,4630,0
|
|
20231120,155300,232020055,4630,4630,4630,4630,0
|
|
20231120,155200,232020055,4630,4630,4630,4630,0
|
|
20231120,155100,232020055,4630,4630,4630,4630,0
|
|
20231120,155000,232020055,4630,4630,4630,4630,0
|
|
20231120,154900,232020055,4630,4630,4630,4630,1595
|
|
20231120,154800,232020055,4630,4630,4630,4630,0
|
|
20231120,154700,232020055,4630,4630,4630,4630,0
|
|
20231120,154600,232020055,4630,4630,4630,4630,0
|
|
20231120,154500,232020055,4630,4630,4630,4630,0
|
|
20231120,154400,232020055,4630,4630,4630,4630,0
|
|
20231120,154300,232020055,4630,4630,4630,4630,0
|
|
20231120,154200,232020055,4630,4630,4630,4630,0
|
|
20231120,154100,232020055,4630,4630,4630,4630,0
|
|
20231120,154000,232020055,4630,4630,4630,4630,0
|
|
20231120,153900,232020055,4630,4630,4630,4630,0
|
|
20231120,153800,232020055,4630,4630,4630,4630,0
|
|
20231120,153700,232020055,4630,4630,4630,4630,0
|
|
20231120,153600,232020055,4630,4630,4630,4630,0
|
|
20231120,153500,232020055,4630,4630,4630,4630,0
|
|
20231120,153400,232020055,4630,4630,4630,4630,0
|
|
20231120,153300,232020055,4630,4630,4630,4630,0
|
|
20231120,153200,232020055,4630,4630,4630,4630,0
|
|
20231120,153100,232020055,4630,4630,4630,4630,0
|
|
20231120,153000,232020055,4630,4630,4630,4630,1595
|
|
20231120,152900,224635205,4650,4650,4650,4650,0
|
|
20231120,152800,224635205,4650,4650,4650,4650,0
|
|
20231120,152700,224635205,4650,4650,4650,4650,0
|
|
20231120,152600,224635205,4650,4650,4650,4650,0
|
|
20231120,152500,224635205,4650,4650,4650,4650,0
|
|
20231120,152400,224635205,4650,4650,4650,4650,0
|
|
20231120,152300,224635205,4650,4650,4650,4650,0
|
|
20231120,152200,224635205,4650,4650,4650,4650,0
|
|
20231120,152100,224635205,4650,4650,4650,4650,0
|
|
20231120,152000,224635205,4650,4650,4650,4650,0
|
|
20231120,151900,224635205,4650,4650,4650,4650,57
|
|
20231120,151800,224370155,4650,4655,4655,4650,139
|
|
20231120,151700,223723210,4650,4650,4650,4650,351
|
|
20231120,151600,222091060,4650,4650,4650,4650,0
|
|
20231120,151500,222091060,4650,4650,4650,4650,0
|
|
20231120,151400,222091060,4650,4650,4650,4650,0
|
|
20231120,151300,222091060,4650,4650,4650,4650,0
|
|
20231120,151200,222091060,4650,4650,4650,4650,0
|
|
20231120,151100,222091060,4650,4650,4650,4650,1
|
|
20231120,151000,222086410,4650,4650,4650,4650,6
|
|
20231120,150900,222058510,4645,4645,4645,4645,0
|
|
20231120,150800,222058510,4645,4645,4645,4645,0
|
|
20231120,150700,222058510,4645,4645,4645,4645,0
|
|
20231120,150600,222058510,4645,4645,4645,4645,30
|
|
20231120,150500,221919160,4645,4645,4645,4645,0
|
|
20231120,150400,221919160,4645,4650,4650,4645,316
|
|
20231120,150300,220450265,4645,4645,4645,4645,322
|
|
20231120,150200,218954575,4650,4650,4650,4650,0
|
|
20231120,150100,218954575,4650,4650,4650,4650,0
|
|
20231120,150000,218954575,4650,4650,4650,4650,0
|
|
20231120,145900,218954575,4650,4650,4650,4650,0
|
|
20231120,145800,218954575,4650,4645,4650,4645,19
|
|
20231120,145700,218866295,4645,4645,4645,4645,36
|
|
20231120,145600,218699075,4640,4640,4640,4640,52
|
|
20231120,145500,218457795,4640,4640,4640,4640,0
|
|
20231120,145400,218457795,4640,4640,4640,4640,0
|
|
20231120,145300,218457795,4640,4640,4640,4640,8
|
|
20231120,145200,218420675,4650,4650,4650,4650,0
|
|
20231120,145100,218420675,4650,4650,4650,4650,0
|
|
20231120,145000,218420675,4650,4650,4650,4650,0
|
|
20231120,144900,218420675,4650,4650,4650,4650,1
|
|
20231120,144800,218416025,4630,4630,4630,4630,0
|
|
20231120,144700,218416025,4630,4630,4630,4630,142
|
|
20231120,144600,217758565,4650,4650,4650,4650,0
|
|
20231120,144500,217758565,4650,4650,4650,4650,0
|
|
20231120,144400,217758565,4650,4650,4650,4650,0
|
|
20231120,144300,217758565,4650,4650,4650,4650,0
|
|
20231120,144200,217758565,4650,4650,4650,4650,0
|
|
20231120,144100,217758565,4650,4630,4650,4615,777
|
|
20231120,144000,214168410,4630,4630,4630,4630,0
|
|
20231120,143900,214168410,4630,4630,4630,4630,1
|
|
20231120,143800,214163780,4645,4645,4645,4645,41
|
|
20231120,143700,213973335,4650,4650,4650,4650,1
|
|
20231120,143600,213968685,4650,4650,4650,4650,0
|
|
20231120,143500,213968685,4650,4650,4650,4650,0
|
|
20231120,143400,213968685,4650,4650,4650,4650,0
|
|
20231120,143300,213968685,4650,4650,4650,4650,0
|
|
20231120,143200,213968685,4650,4650,4650,4650,0
|
|
20231120,143100,213968685,4650,4650,4650,4650,0
|
|
20231120,143000,213968685,4650,4650,4650,4650,0
|
|
20231120,142900,213968685,4650,4650,4650,4650,2
|
|
20231120,142800,213959385,4650,4650,4650,4650,48
|
|
20231120,142700,213736185,4655,4655,4655,4655,1
|
|
20231120,142600,213731530,4630,4630,4630,4630,281
|
|
20231120,142500,212430500,4630,4630,4630,4630,20
|
|
20231120,142400,212337900,4630,4630,4630,4630,14
|
|
20231120,142300,212273080,4630,4630,4630,4630,35
|
|
20231120,142200,212111030,4630,4630,4630,4630,10
|
|
20231120,142100,212064730,4630,4630,4630,4630,140
|
|
20231120,142000,211416530,4625,4625,4625,4625,150
|
|
20231120,141900,210722780,4630,4630,4630,4630,904
|
|
20231120,141800,206537260,4630,4645,4655,4630,2501
|
|
20231120,141700,194941440,4655,4655,4655,4655,0
|
|
20231120,141600,194941440,4655,4645,4655,4645,347
|
|
20231120,141500,193329615,4645,4655,4655,4645,761
|
|
20231120,141400,189791655,4655,4655,4655,4655,26
|
|
20231120,141300,189670625,4655,4655,4655,4650,241
|
|
20231120,141200,188549770,4655,4655,4655,4655,309
|
|
20231120,141100,187111375,4655,4655,4655,4650,561
|
|
20231120,141000,184500470,4655,4660,4660,4655,5
|
|
20231120,140900,184477175,4660,4685,4685,4660,617
|
|
20231120,140800,181601920,4660,4665,4665,4660,133
|
|
20231120,140700,180982115,4660,4665,4665,4660,40
|
|
20231120,140600,180795545,4670,4690,4690,4670,16
|
|
20231120,140500,180720705,4680,4680,4680,4680,0
|
|
20231120,140400,180720705,4680,4680,4680,4680,0
|
|
20231120,140300,180720705,4680,4680,4680,4680,0
|
|
20231120,140200,180720705,4680,4680,4680,4680,0
|
|
20231120,140100,180720705,4680,4680,4680,4680,0
|
|
20231120,140000,180720705,4680,4680,4680,4680,0
|
|
20231120,135900,180720705,4680,4680,4680,4680,10
|
|
20231120,135800,180673905,4690,4690,4690,4690,3
|
|
20231120,135700,180659835,4690,4690,4690,4690,0
|
|
20231120,135600,180659835,4690,4690,4690,4690,0
|
|
20231120,135500,180659835,4690,4690,4690,4690,0
|
|
20231120,135400,180659835,4690,4690,4690,4690,10
|
|
20231120,135300,180612935,4690,4690,4690,4690,0
|
|
20231120,135200,180612935,4690,4690,4690,4690,100
|
|
20231120,135100,180143935,4690,4690,4690,4690,130
|
|
20231120,135000,179534235,4665,4665,4665,4665,0
|
|
20231120,134900,179534235,4665,4665,4665,4665,200
|
|
20231120,134800,178601235,4690,4690,4690,4690,0
|
|
20231120,134700,178601235,4690,4690,4690,4690,724
|
|
20231120,134600,175205675,4690,4690,4690,4690,3
|
|
20231120,134500,175191605,4690,4690,4690,4690,0
|
|
20231120,134400,175191605,4690,4690,4690,4690,99
|
|
20231120,134300,174727295,4690,4690,4690,4690,3
|
|
20231120,134200,174713225,4690,4690,4690,4690,74
|
|
20231120,134100,174366165,4690,4690,4690,4690,0
|
|
20231120,134000,174366165,4690,4690,4690,4690,0
|
|
20231120,133900,174366165,4690,4690,4690,4690,0
|
|
20231120,133800,174366165,4690,4690,4690,4690,0
|
|
20231120,133700,174366165,4690,4690,4690,4690,0
|
|
20231120,133600,174366165,4690,4690,4690,4690,0
|
|
20231120,133500,174366165,4690,4690,4690,4690,0
|
|
20231120,133400,174366165,4690,4665,4690,4665,2
|
|
20231120,133300,174356810,4660,4660,4660,4660,0
|
|
20231120,133200,174356810,4660,4660,4660,4660,0
|
|
20231120,133100,174356810,4660,4660,4660,4660,0
|
|
20231120,133000,174356810,4660,4670,4670,4655,1000
|
|
20231120,132900,169696280,4660,4660,4660,4660,0
|
|
20231120,132800,169696280,4660,4695,4695,4660,1091
|
|
20231120,132700,164600865,4695,4695,4695,4695,0
|
|
20231120,132600,164600865,4695,4705,4705,4695,400
|
|
20231120,132500,162721225,4705,4705,4705,4705,0
|
|
20231120,132400,162721225,4705,4705,4705,4705,0
|
|
20231120,132300,162721225,4705,4705,4705,4705,0
|
|
20231120,132200,162721225,4705,4705,4705,4705,292
|
|
20231120,132100,161347365,4705,4705,4705,4705,2
|
|
20231120,132000,161337955,4705,4705,4705,4705,1
|
|
20231120,131900,161333250,4710,4710,4710,4710,0
|
|
20231120,131800,161333250,4710,4710,4710,4710,0
|
|
20231120,131700,161333250,4710,4710,4710,4710,0
|
|
20231120,131600,161333250,4710,4710,4710,4710,1
|
|
20231120,131500,161328540,4705,4705,4705,4705,0
|
|
20231120,131400,161328540,4705,4705,4705,4705,0
|
|
20231120,131300,161328540,4705,4705,4705,4705,14
|
|
20231120,131200,161262670,4700,4700,4700,4700,0
|
|
20231120,131100,161262670,4700,4700,4700,4700,0
|
|
20231120,131000,161262670,4700,4700,4700,4700,0
|
|
20231120,130900,161262670,4700,4700,4700,4700,0
|
|
20231120,130800,161262670,4700,4700,4700,4700,0
|
|
20231120,130700,161262670,4700,4700,4700,4700,0
|
|
20231120,130600,161262670,4700,4700,4700,4700,0
|
|
20231120,130500,161262670,4700,4700,4700,4700,0
|
|
20231120,130400,161262670,4700,4700,4700,4700,0
|
|
20231120,130300,161262670,4700,4700,4700,4700,0
|
|
20231120,130200,161262670,4700,4700,4700,4700,0
|
|
20231120,130100,161262670,4700,4700,4700,4700,0
|
|
20231120,130000,161262670,4700,4700,4700,4700,0
|
|
20231120,125900,161262670,4700,4700,4700,4700,0
|
|
20231120,125800,161262670,4700,4700,4700,4700,0
|
|
20231120,125700,161262670,4700,4700,4700,4700,0
|
|
20231120,125600,161262670,4700,4700,4700,4700,0
|
|
20231120,125500,161262670,4700,4700,4700,4700,0
|
|
20231120,125400,161262670,4700,4710,4710,4700,286
|
|
20231120,125300,159918365,4730,4730,4730,4730,0
|
|
20231120,125200,159918365,4730,4730,4730,4730,0
|
|
20231120,125100,159918365,4730,4730,4730,4730,0
|
|
20231120,125000,159918365,4730,4730,4730,4730,0
|
|
20231120,124900,159918365,4730,4730,4730,4730,0
|
|
20231120,124800,159918365,4730,4730,4730,4730,0
|
|
20231120,124700,159918365,4730,4730,4730,4730,0
|
|
20231120,124600,159918365,4730,4730,4730,4730,0
|
|
20231120,124500,159918365,4730,4730,4730,4730,0
|
|
20231120,124400,159918365,4730,4730,4730,4730,0
|
|
20231120,124300,159918365,4730,4730,4730,4730,0
|
|
20231120,124200,159918365,4730,4730,4730,4730,0
|
|
20231120,124100,159918365,4730,4730,4730,4730,20
|
|
20231120,124000,159823765,4730,4730,4730,4730,12
|
|
20231120,123900,159767005,4735,4735,4735,4735,0
|
|
20231120,123800,159767005,4735,4735,4735,4735,0
|
|
20231120,123700,159767005,4735,4735,4735,4735,0
|
|
20231120,123600,159767005,4735,4735,4735,4735,0
|
|
20231120,123500,159767005,4735,4735,4735,4735,0
|
|
20231120,123400,159767005,4735,4735,4735,4735,410
|
|
20231120,123300,157825655,4730,4730,4730,4730,0
|
|
20231120,123200,157825655,4730,4730,4730,4730,269
|
|
20231120,123100,156553285,4730,4730,4730,4730,0
|
|
20231120,123000,156553285,4730,4730,4730,4730,39
|
|
20231120,122900,156368815,4730,4730,4730,4730,0
|
|
20231120,122800,156368815,4730,4730,4730,4730,301
|
|
20231120,122700,154945085,4730,4730,4730,4730,0
|
|
20231120,122600,154945085,4730,4730,4730,4730,0
|
|
20231120,122500,154945085,4730,4730,4730,4730,13
|
|
20231120,122400,154883595,4725,4725,4725,4725,95
|
|
20231120,122300,154434720,4725,4725,4725,4725,0
|
|
20231120,122200,154434720,4725,4725,4725,4725,10
|
|
20231120,122100,154387470,4725,4720,4725,4720,859
|
|
20231120,122000,150331690,4715,4715,4715,4715,10
|
|
20231120,121900,150284540,4715,4715,4715,4715,365
|
|
20231120,121800,148563565,4710,4710,4710,4710,0
|
|
20231120,121700,148563565,4710,4710,4710,4710,0
|
|
20231120,121600,148563565,4710,4710,4710,4710,1
|
|
20231120,121500,148558855,4715,4715,4715,4715,0
|
|
20231120,121400,148558855,4715,4715,4715,4715,0
|
|
20231120,121300,148558855,4715,4715,4715,4715,0
|
|
20231120,121200,148558855,4715,4715,4715,4715,0
|
|
20231120,121100,148558855,4715,4715,4715,4715,0
|
|
20231120,121000,148558855,4715,4715,4715,4715,21
|
|
20231120,120900,148459840,4715,4715,4715,4715,0
|
|
20231120,120800,148459840,4715,4715,4715,4715,1
|
|
20231120,120700,148455125,4715,4715,4715,4715,0
|
|
20231120,120600,148455125,4715,4715,4715,4715,0
|
|
20231120,120500,148455125,4715,4715,4715,4715,0
|
|
20231120,120400,148455125,4715,4715,4715,4715,0
|
|
20231120,120300,148455125,4715,4715,4715,4715,0
|
|
20231120,120200,148455125,4715,4715,4715,4715,0
|
|
20231120,120100,148455125,4715,4715,4715,4715,274
|
|
20231120,120000,147163215,4710,4710,4710,4710,0
|
|
20231120,115900,147163215,4710,4710,4710,4710,0
|
|
20231120,115800,147163215,4710,4710,4710,4710,0
|
|
20231120,115700,147163215,4710,4710,4710,4710,0
|
|
20231120,115600,147163215,4710,4710,4710,4710,597
|
|
20231120,115500,144351345,4710,4705,4710,4705,2
|
|
20231120,115400,144341930,4700,4700,4700,4700,0
|
|
20231120,115300,144341930,4700,4700,4700,4700,458
|
|
20231120,115200,142189330,4715,4715,4715,4715,0
|
|
20231120,115100,142189330,4715,4715,4715,4715,0
|
|
20231120,115000,142189330,4715,4715,4715,4715,0
|
|
20231120,114900,142189330,4715,4715,4715,4715,0
|
|
20231120,114800,142189330,4715,4715,4715,4715,0
|
|
20231120,114700,142189330,4715,4715,4715,4715,0
|
|
20231120,114600,142189330,4715,4715,4715,4715,0
|
|
20231120,114500,142189330,4715,4715,4715,4715,0
|
|
20231120,114400,142189330,4715,4710,4715,4710,101
|
|
20231120,114300,141713560,4715,4715,4715,4715,0
|
|
20231120,114200,141713560,4715,4715,4715,4715,0
|
|
20231120,114100,141713560,4715,4715,4715,4715,0
|
|
20231120,114000,141713560,4715,4715,4715,4715,0
|
|
20231120,113900,141713560,4715,4715,4715,4715,0
|
|
20231120,113800,141713560,4715,4715,4715,4715,0
|
|
20231120,113700,141713560,4715,4715,4715,4715,0
|
|
20231120,113600,141713560,4715,4715,4715,4715,0
|
|
20231120,113500,141713560,4715,4715,4715,4715,0
|
|
20231120,113400,141713560,4715,4715,4715,4715,0
|
|
20231120,113300,141713560,4715,4715,4715,4715,0
|
|
20231120,113200,141713560,4715,4715,4715,4715,0
|
|
20231120,113100,141713560,4715,4715,4715,4715,200
|
|
20231120,113000,140770560,4715,4700,4715,4700,2
|
|
20231120,112900,140761145,4700,4700,4700,4700,300
|
|
20231120,112800,139351145,4720,4720,4720,4720,1
|
|
20231120,112700,139346425,4700,4700,4700,4700,21
|
|
20231120,112600,139247725,4720,4720,4720,4720,0
|
|
20231120,112500,139247725,4720,4720,4720,4720,0
|
|
20231120,112400,139247725,4720,4720,4720,4720,0
|
|
20231120,112300,139247725,4720,4720,4720,4720,0
|
|
20231120,112200,139247725,4720,4720,4720,4720,0
|
|
20231120,112100,139247725,4720,4720,4720,4720,0
|
|
20231120,112000,139247725,4720,4720,4720,4720,2
|
|
20231120,111900,139238285,4700,4700,4700,4700,1
|
|
20231120,111800,139233585,4700,4700,4700,4700,0
|
|
20231120,111700,139233585,4700,4700,4700,4700,1506
|
|
20231120,111600,132155385,4700,4700,4700,4700,260
|
|
20231120,111500,130933385,4700,4700,4700,4700,50
|
|
20231120,111400,130698385,4725,4725,4725,4725,0
|
|
20231120,111300,130698385,4725,4725,4725,4725,0
|
|
20231120,111200,130698385,4725,4725,4725,4725,0
|
|
20231120,111100,130698385,4725,4725,4725,4725,366
|
|
20231120,111000,128969035,4725,4720,4725,4720,3
|
|
20231120,110900,128954870,4720,4720,4720,4720,19
|
|
20231120,110800,128865190,4720,4705,4720,4700,32
|
|
20231120,110700,128714325,4725,4725,4725,4725,0
|
|
20231120,110600,128714325,4725,4725,4725,4725,0
|
|
20231120,110500,128714325,4725,4725,4725,4725,1
|
|
20231120,110400,128709600,4710,4710,4710,4710,1149
|
|
20231120,110300,123297810,4710,4700,4710,4700,320
|
|
20231120,110200,121793800,4700,4695,4700,4695,13
|
|
20231120,110100,121732760,4700,4700,4700,4700,5
|
|
20231120,110000,121709260,4700,4700,4700,4700,23
|
|
20231120,105900,121601160,4695,4695,4700,4695,161
|
|
20231120,105800,120845260,4695,4695,4695,4695,0
|
|
20231120,105700,120845260,4695,4690,4695,4690,2
|
|
20231120,105600,120835875,4690,4690,4690,4690,31
|
|
20231120,105500,120690485,4690,4690,4690,4690,0
|
|
20231120,105400,120690485,4690,4690,4690,4690,0
|
|
20231120,105300,120690485,4690,4690,4690,4690,0
|
|
20231120,105200,120690485,4690,4690,4690,4690,0
|
|
20231120,105100,120690485,4690,4690,4690,4690,31
|
|
20231120,105000,120545095,4690,4690,4690,4690,21
|
|
20231120,104900,120446605,4690,4690,4690,4690,35
|
|
20231120,104800,120282455,4695,4695,4695,4695,0
|
|
20231120,104700,120282455,4695,4695,4695,4695,0
|
|
20231120,104600,120282455,4695,4695,4695,4695,0
|
|
20231120,104500,120282455,4695,4695,4695,4695,0
|
|
20231120,104400,120282455,4695,4695,4695,4695,0
|
|
20231120,104300,120282455,4695,4690,4695,4690,155
|
|
20231120,104200,119555010,4700,4700,4700,4700,0
|
|
20231120,104100,119555010,4700,4700,4700,4700,0
|
|
20231120,104000,119555010,4700,4700,4700,4700,0
|
|
20231120,103900,119555010,4700,4700,4700,4700,0
|
|
20231120,103800,119555010,4700,4700,4700,4700,0
|
|
20231120,103700,119555010,4700,4700,4700,4700,4
|
|
20231120,103600,119536210,4700,4665,4700,4665,2
|
|
20231120,103500,119526845,4665,4665,4665,4665,25
|
|
20231120,103400,119410220,4710,4660,4710,4655,2160
|
|
20231120,103300,109293860,4670,4670,4670,4670,0
|
|
20231120,103200,109293860,4670,4670,4670,4670,1
|
|
20231120,103100,109289190,4655,4660,4660,4655,2152
|
|
20231120,103000,99270865,4660,4670,4670,4660,511
|
|
20231120,102900,96885135,4670,4675,4675,4670,1290
|
|
20231120,102800,90855245,4680,4680,4680,4680,0
|
|
20231120,102700,90855245,4680,4680,4680,4680,0
|
|
20231120,102600,90855245,4680,4680,4680,4680,0
|
|
20231120,102500,90855245,4680,4685,4685,4680,111
|
|
20231120,102400,90335375,4705,4695,4705,4695,170
|
|
20231120,102300,89536160,4695,4685,4695,4685,113
|
|
20231120,102200,89006745,4690,4690,4690,4690,1
|
|
20231120,102100,89002055,4690,4690,4690,4690,0
|
|
20231120,102000,89002055,4690,4690,4690,4690,4
|
|
20231120,101900,88983295,4690,4690,4690,4690,37
|
|
20231120,101800,88809765,4690,4690,4690,4690,0
|
|
20231120,101700,88809765,4690,4690,4690,4690,0
|
|
20231120,101600,88809765,4690,4680,4690,4680,2
|
|
20231120,101500,88800395,4680,4680,4680,4680,0
|
|
20231120,101400,88800395,4680,4680,4680,4680,111
|
|
20231120,101300,88280915,4700,4700,4700,4700,0
|
|
20231120,101200,88280915,4700,4700,4700,4700,0
|
|
20231120,101100,88280915,4700,4700,4700,4700,0
|
|
20231120,101000,88280915,4700,4700,4700,4700,0
|
|
20231120,100900,88280915,4700,4700,4700,4700,0
|
|
20231120,100800,88280915,4700,4700,4700,4700,0
|
|
20231120,100700,88280915,4700,4700,4700,4700,1
|
|
20231120,100600,88276215,4700,4700,4700,4700,0
|
|
20231120,100500,88276215,4700,4700,4700,4700,0
|
|
20231120,100400,88276215,4700,4700,4700,4700,0
|
|
20231120,100300,88276215,4700,4695,4700,4695,9
|
|
20231120,100200,88233920,4695,4695,4695,4695,0
|
|
20231120,100100,88233920,4695,4705,4705,4695,3
|
|
20231120,100000,88219825,4695,4695,4695,4695,97
|
|
20231120,095900,87764410,4695,4695,4695,4695,65
|
|
20231120,095800,87459235,4695,4695,4695,4695,0
|
|
20231120,095700,87459235,4695,4695,4695,4695,0
|
|
20231120,095600,87459235,4695,4690,4695,4690,100
|
|
20231120,095500,86989915,4690,4675,4690,4670,361
|
|
20231120,095400,85302585,4675,4675,4675,4675,0
|
|
20231120,095300,85302585,4675,4675,4675,4675,189
|
|
20231120,095200,84419010,4670,4670,4670,4670,0
|
|
20231120,095100,84419010,4670,4670,4670,4670,0
|
|
20231120,095000,84419010,4670,4670,4670,4670,0
|
|
20231120,094900,84419010,4670,4670,4670,4670,107
|
|
20231120,094800,83919320,4670,4670,4670,4670,23
|
|
20231120,094700,83811910,4665,4665,4665,4665,2
|
|
20231120,094600,83802580,4695,4670,4695,4665,136
|
|
20231120,094500,83167530,4695,4670,4695,4670,3
|
|
20231120,094400,83153470,4670,4695,4695,4670,379
|
|
20231120,094300,81374165,4695,4685,4695,4670,4352
|
|
20231120,094200,61049600,4685,4685,4685,4685,0
|
|
20231120,094100,61049600,4685,4685,4685,4685,1
|
|
20231120,094000,61044915,4710,4710,4710,4710,1
|
|
20231120,093900,61040205,4710,4710,4710,4710,94
|
|
20231120,093800,60597465,4715,4715,4715,4715,3
|
|
20231120,093700,60583320,4715,4710,4715,4710,158
|
|
20231120,093600,59839135,4725,4725,4725,4725,0
|
|
20231120,093500,59839135,4725,4710,4725,4710,17
|
|
20231120,093400,59758895,4710,4695,4710,4695,52
|
|
20231120,093300,59514740,4690,4705,4705,4660,2467
|
|
20231120,093200,47986720,4715,4705,4715,4705,396
|
|
20231120,093100,46122225,4705,4705,4705,4705,1
|
|
20231120,093000,46117520,4690,4705,4705,4690,66
|
|
20231120,092900,45807500,4705,4725,4725,4705,892
|
|
20231120,092800,41604240,4735,4720,4735,4720,4
|
|
20231120,092700,41585315,4720,4720,4720,4720,0
|
|
20231120,092600,41585315,4720,4745,4745,4715,42
|
|
20231120,092500,41386695,4745,4745,4745,4715,3
|
|
20231120,092400,41372490,4715,4745,4745,4715,35
|
|
20231120,092300,41206835,4715,4745,4745,4715,35
|
|
20231120,092200,41041410,4745,4740,4745,4740,216
|
|
20231120,092100,40017565,4730,4720,4730,4715,274
|
|
20231120,092000,38723890,4730,4730,4730,4730,109
|
|
20231120,091900,38208320,4730,4730,4730,4710,625
|
|
20231120,091800,35260260,4745,4725,4745,4725,4
|
|
20231120,091700,35241300,4745,4735,4745,4725,49
|
|
20231120,091600,35009055,4730,4705,4735,4705,302
|
|
20231120,091500,33584345,4705,4690,4705,4670,4056
|
|
20231120,091400,14561755,4690,4690,4690,4690,3
|
|
20231120,091300,14547685,4700,4715,4715,4690,1035
|
|
20231120,091200,9693035,4705,4720,4720,4705,54
|
|
20231120,091100,9438940,4720,4715,4720,4710,289
|
|
20231120,091000,8076890,4710,4710,4710,4710,14
|
|
20231120,090900,8010950,4720,4720,4720,4720,0
|
|
20231120,090800,8010950,4720,4715,4725,4715,87
|
|
20231120,090700,7600635,4720,4720,4720,4720,0
|
|
20231120,090600,7600635,4720,4715,4720,4690,305
|
|
20231120,090500,6164915,4695,4680,4695,4680,64
|
|
20231120,090400,5864600,4680,4680,4680,4680,30
|
|
20231120,090300,5724200,4695,4695,4695,4695,100
|
|
20231120,090200,5254700,4695,4695,4695,4695,1
|
|
20231120,090100,5250005,4655,4615,4655,4615,557
|
|
20231120,090000,2657450,4620,4630,4630,4620,574
|