638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,193500,187557100,5340,5340,5340,5340,1383
|
|
20231120,193400,187557100,5340,5340,5340,5340,0
|
|
20231120,193300,187557100,5340,5340,5340,5340,0
|
|
20231120,193200,187557100,5340,5340,5340,5340,0
|
|
20231120,193100,187557100,5340,5340,5340,5340,0
|
|
20231120,193000,187557100,5340,5340,5340,5340,0
|
|
20231120,192900,187557100,5340,5340,5340,5340,0
|
|
20231120,192800,187557100,5340,5340,5340,5340,0
|
|
20231120,192700,187557100,5340,5340,5340,5340,0
|
|
20231120,192600,187557100,5340,5340,5340,5340,0
|
|
20231120,192500,187557100,5340,5340,5340,5340,0
|
|
20231120,192400,187557100,5340,5340,5340,5340,0
|
|
20231120,192300,187557100,5340,5340,5340,5340,0
|
|
20231120,192200,187557100,5340,5340,5340,5340,0
|
|
20231120,192100,187557100,5340,5340,5340,5340,0
|
|
20231120,192000,187557100,5340,5340,5340,5340,0
|
|
20231120,191900,187557100,5340,5340,5340,5340,0
|
|
20231120,191800,187557100,5340,5340,5340,5340,0
|
|
20231120,191700,187557100,5340,5340,5340,5340,0
|
|
20231120,191600,187557100,5340,5340,5340,5340,0
|
|
20231120,191500,187557100,5340,5340,5340,5340,0
|
|
20231120,191400,187557100,5340,5340,5340,5340,0
|
|
20231120,191300,187557100,5340,5340,5340,5340,0
|
|
20231120,191200,187557100,5340,5340,5340,5340,0
|
|
20231120,191100,187557100,5340,5340,5340,5340,0
|
|
20231120,191000,187557100,5340,5340,5340,5340,0
|
|
20231120,190900,187557100,5340,5340,5340,5340,0
|
|
20231120,190800,187557100,5340,5340,5340,5340,0
|
|
20231120,190700,187557100,5340,5340,5340,5340,0
|
|
20231120,190600,187557100,5340,5340,5340,5340,0
|
|
20231120,190500,187557100,5340,5340,5340,5340,1383
|
|
20231120,190400,187557100,5340,5340,5340,5340,0
|
|
20231120,190300,187557100,5340,5340,5340,5340,0
|
|
20231120,190200,187557100,5340,5340,5340,5340,0
|
|
20231120,190100,187557100,5340,5340,5340,5340,0
|
|
20231120,190000,187557100,5340,5340,5340,5340,0
|
|
20231120,185900,187557100,5340,5340,5340,5340,0
|
|
20231120,185800,187557100,5340,5340,5340,5340,0
|
|
20231120,185700,187557100,5340,5340,5340,5340,0
|
|
20231120,185600,187557100,5340,5340,5340,5340,0
|
|
20231120,185500,187557100,5340,5340,5340,5340,0
|
|
20231120,185400,187557100,5340,5340,5340,5340,0
|
|
20231120,185300,187557100,5340,5340,5340,5340,0
|
|
20231120,185200,187557100,5340,5340,5340,5340,0
|
|
20231120,185100,187557100,5340,5340,5340,5340,0
|
|
20231120,185000,187557100,5340,5340,5340,5340,0
|
|
20231120,184900,187557100,5340,5340,5340,5340,0
|
|
20231120,184800,187557100,5340,5340,5340,5340,0
|
|
20231120,184700,187557100,5340,5340,5340,5340,0
|
|
20231120,184600,187557100,5340,5340,5340,5340,0
|
|
20231120,184500,187557100,5340,5340,5340,5340,0
|
|
20231120,184400,187557100,5340,5340,5340,5340,0
|
|
20231120,184300,187557100,5340,5340,5340,5340,0
|
|
20231120,184200,187557100,5340,5340,5340,5340,0
|
|
20231120,184100,187557100,5340,5340,5340,5340,0
|
|
20231120,184000,187557100,5340,5340,5340,5340,0
|
|
20231120,183900,187557100,5340,5340,5340,5340,0
|
|
20231120,183800,187557100,5340,5340,5340,5340,0
|
|
20231120,183700,187557100,5340,5340,5340,5340,0
|
|
20231120,183600,187557100,5340,5340,5340,5340,0
|
|
20231120,183500,187557100,5340,5340,5340,5340,1383
|
|
20231120,183400,187557100,5340,5340,5340,5340,0
|
|
20231120,183300,187557100,5340,5340,5340,5340,0
|
|
20231120,183200,187557100,5340,5340,5340,5340,0
|
|
20231120,183100,187557100,5340,5340,5340,5340,0
|
|
20231120,183000,187557100,5340,5340,5340,5340,0
|
|
20231120,182900,187557100,5340,5340,5340,5340,0
|
|
20231120,182800,187557100,5340,5340,5340,5340,0
|
|
20231120,182700,187557100,5340,5340,5340,5340,0
|
|
20231120,182600,187557100,5340,5340,5340,5340,0
|
|
20231120,182500,187557100,5340,5340,5340,5340,0
|
|
20231120,182400,187557100,5340,5340,5340,5340,0
|
|
20231120,182300,187557100,5340,5340,5340,5340,0
|
|
20231120,182200,187557100,5340,5340,5340,5340,0
|
|
20231120,182100,187557100,5340,5340,5340,5340,0
|
|
20231120,182000,187557100,5340,5340,5340,5340,0
|
|
20231120,181900,187557100,5340,5340,5340,5340,0
|
|
20231120,181800,187557100,5340,5340,5340,5340,0
|
|
20231120,181700,187557100,5340,5340,5340,5340,0
|
|
20231120,181600,187557100,5340,5340,5340,5340,0
|
|
20231120,181500,187557100,5340,5340,5340,5340,0
|
|
20231120,181400,187557100,5340,5340,5340,5340,0
|
|
20231120,181300,187557100,5340,5340,5340,5340,0
|
|
20231120,181200,187557100,5340,5340,5340,5340,0
|
|
20231120,181100,187557100,5340,5340,5340,5340,0
|
|
20231120,181000,187557100,5340,5340,5340,5340,0
|
|
20231120,180900,187557100,5340,5340,5340,5340,0
|
|
20231120,180800,187557100,5340,5340,5340,5340,0
|
|
20231120,180700,187557100,5340,5340,5340,5340,0
|
|
20231120,180600,187557100,5340,5340,5340,5340,0
|
|
20231120,180500,187557100,5340,5340,5340,5340,1383
|
|
20231120,180400,187557100,5340,5340,5340,5340,0
|
|
20231120,180300,187557100,5340,5340,5340,5340,0
|
|
20231120,180200,187557100,5340,5340,5340,5340,0
|
|
20231120,180100,187557100,5340,5340,5340,5340,0
|
|
20231120,180000,187557100,5340,5340,5340,5340,0
|
|
20231120,175900,187557100,5340,5340,5340,5340,0
|
|
20231120,175800,187557100,5340,5340,5340,5340,0
|
|
20231120,175700,187557100,5340,5340,5340,5340,0
|
|
20231120,175600,187557100,5340,5340,5340,5340,0
|
|
20231120,175500,187557100,5340,5340,5340,5340,0
|
|
20231120,175400,187557100,5340,5340,5340,5340,0
|
|
20231120,175300,187557100,5340,5340,5340,5340,0
|
|
20231120,175200,187557100,5340,5340,5340,5340,0
|
|
20231120,175100,187557100,5340,5340,5340,5340,0
|
|
20231120,175000,187557100,5340,5340,5340,5340,0
|
|
20231120,174900,187557100,5340,5340,5340,5340,0
|
|
20231120,174800,187557100,5340,5340,5340,5340,0
|
|
20231120,174700,187557100,5340,5340,5340,5340,0
|
|
20231120,174600,187557100,5340,5340,5340,5340,0
|
|
20231120,174500,187557100,5340,5340,5340,5340,0
|
|
20231120,174400,187557100,5340,5340,5340,5340,0
|
|
20231120,174300,187557100,5340,5340,5340,5340,0
|
|
20231120,174200,187557100,5340,5340,5340,5340,0
|
|
20231120,174100,187557100,5340,5340,5340,5340,0
|
|
20231120,174000,187557100,5340,5340,5340,5340,0
|
|
20231120,173900,187557100,5340,5340,5340,5340,0
|
|
20231120,173800,187557100,5340,5340,5340,5340,0
|
|
20231120,173700,187557100,5340,5340,5340,5340,0
|
|
20231120,173600,187557100,5340,5340,5340,5340,0
|
|
20231120,173500,187557100,5340,5340,5340,5340,1383
|
|
20231120,173400,187557100,5340,5340,5340,5340,0
|
|
20231120,173300,187557100,5340,5340,5340,5340,0
|
|
20231120,173200,187557100,5340,5340,5340,5340,0
|
|
20231120,173100,187557100,5340,5340,5340,5340,0
|
|
20231120,173000,187557100,5340,5340,5340,5340,0
|
|
20231120,172900,187557100,5340,5340,5340,5340,0
|
|
20231120,172800,187557100,5340,5340,5340,5340,0
|
|
20231120,172700,187557100,5340,5340,5340,5340,0
|
|
20231120,172600,187557100,5340,5340,5340,5340,0
|
|
20231120,172500,187557100,5340,5340,5340,5340,0
|
|
20231120,172400,187557100,5340,5340,5340,5340,0
|
|
20231120,172300,187557100,5340,5340,5340,5340,0
|
|
20231120,172200,187557100,5340,5340,5340,5340,0
|
|
20231120,172100,187557100,5340,5340,5340,5340,0
|
|
20231120,172000,187557100,5340,5340,5340,5340,0
|
|
20231120,171900,187557100,5340,5340,5340,5340,0
|
|
20231120,171800,187557100,5340,5340,5340,5340,0
|
|
20231120,171700,187557100,5340,5340,5340,5340,0
|
|
20231120,171600,187557100,5340,5340,5340,5340,0
|
|
20231120,171500,187557100,5340,5340,5340,5340,0
|
|
20231120,171400,187557100,5340,5340,5340,5340,0
|
|
20231120,171300,187557100,5340,5340,5340,5340,0
|
|
20231120,171200,187557100,5340,5340,5340,5340,0
|
|
20231120,171100,187557100,5340,5340,5340,5340,0
|
|
20231120,171000,187557100,5340,5340,5340,5340,0
|
|
20231120,170900,187557100,5340,5340,5340,5340,0
|
|
20231120,170800,187557100,5340,5340,5340,5340,0
|
|
20231120,170700,187557100,5340,5340,5340,5340,0
|
|
20231120,170600,187557100,5340,5340,5340,5340,0
|
|
20231120,170500,187557100,5340,5340,5340,5340,1383
|
|
20231120,170400,187557100,5340,5340,5340,5340,0
|
|
20231120,170300,187557100,5340,5340,5340,5340,0
|
|
20231120,170200,187557100,5340,5340,5340,5340,0
|
|
20231120,170100,187557100,5340,5340,5340,5340,0
|
|
20231120,170000,187557100,5340,5340,5340,5340,0
|
|
20231120,165900,187557100,5340,5340,5340,5340,0
|
|
20231120,165800,187557100,5340,5340,5340,5340,0
|
|
20231120,165700,187557100,5340,5340,5340,5340,0
|
|
20231120,165600,187557100,5340,5340,5340,5340,0
|
|
20231120,165500,187557100,5340,5340,5340,5340,0
|
|
20231120,165400,187557100,5340,5340,5340,5340,0
|
|
20231120,165300,187557100,5340,5340,5340,5340,0
|
|
20231120,165200,187557100,5340,5340,5340,5340,0
|
|
20231120,165100,187557100,5340,5340,5340,5340,0
|
|
20231120,165000,187557100,5340,5340,5340,5340,0
|
|
20231120,164900,187557100,5340,5340,5340,5340,0
|
|
20231120,164800,187557100,5340,5340,5340,5340,0
|
|
20231120,164700,187557100,5340,5340,5340,5340,0
|
|
20231120,164600,187557100,5340,5340,5340,5340,0
|
|
20231120,164500,187557100,5340,5340,5340,5340,0
|
|
20231120,164400,187557100,5340,5340,5340,5340,0
|
|
20231120,164300,187557100,5340,5340,5340,5340,0
|
|
20231120,164200,187557100,5340,5340,5340,5340,0
|
|
20231120,164100,187557100,5340,5340,5340,5340,0
|
|
20231120,164000,187557100,5340,5340,5340,5340,0
|
|
20231120,163900,187557100,5340,5340,5340,5340,0
|
|
20231120,163800,187557100,5340,5340,5340,5340,0
|
|
20231120,163700,187557100,5340,5340,5340,5340,0
|
|
20231120,163600,187557100,5340,5340,5340,5340,0
|
|
20231120,163500,187557100,5340,5340,5340,5340,1383
|
|
20231120,163400,187557100,5340,5340,5340,5340,0
|
|
20231120,163300,187557100,5340,5340,5340,5340,0
|
|
20231120,163200,187557100,5340,5340,5340,5340,0
|
|
20231120,163100,187557100,5340,5340,5340,5340,0
|
|
20231120,163000,187557100,5340,5340,5340,5340,0
|
|
20231120,162900,187557100,5340,5340,5340,5340,0
|
|
20231120,162800,187557100,5340,5340,5340,5340,0
|
|
20231120,162700,187557100,5340,5340,5340,5340,0
|
|
20231120,162600,187557100,5340,5340,5340,5340,0
|
|
20231120,162500,187557100,5340,5340,5340,5340,0
|
|
20231120,162400,187557100,5340,5340,5340,5340,0
|
|
20231120,162300,187557100,5340,5340,5340,5340,0
|
|
20231120,162200,187557100,5340,5340,5340,5340,0
|
|
20231120,162100,187557100,5340,5340,5340,5340,0
|
|
20231120,162000,187557100,5340,5340,5340,5340,0
|
|
20231120,161900,187557100,5340,5340,5340,5340,0
|
|
20231120,161800,187557100,5340,5340,5340,5340,0
|
|
20231120,161700,187557100,5340,5340,5340,5340,0
|
|
20231120,161600,187557100,5340,5340,5340,5340,0
|
|
20231120,161500,187557100,5340,5340,5340,5340,0
|
|
20231120,161400,187557100,5340,5340,5340,5340,0
|
|
20231120,161300,187557100,5340,5340,5340,5340,0
|
|
20231120,161200,187557100,5340,5340,5340,5340,0
|
|
20231120,161100,187557100,5340,5340,5340,5340,0
|
|
20231120,161000,187557100,5340,5340,5340,5340,0
|
|
20231120,160900,187557100,5340,5340,5340,5340,0
|
|
20231120,160800,187557100,5340,5340,5340,5340,0
|
|
20231120,160700,187557100,5340,5340,5340,5340,0
|
|
20231120,160600,187557100,5340,5340,5340,5340,0
|
|
20231120,160500,187557100,5340,5340,5340,5340,1383
|
|
20231120,160400,187557100,5340,5340,5340,5340,0
|
|
20231120,160300,187557100,5340,5340,5340,5340,0
|
|
20231120,160200,187557100,5340,5340,5340,5340,0
|
|
20231120,160100,187557100,5340,5340,5340,5340,0
|
|
20231120,160000,187557100,5340,5340,5340,5340,0
|
|
20231120,155900,187557100,5340,5340,5340,5340,0
|
|
20231120,155800,187557100,5340,5340,5340,5340,0
|
|
20231120,155700,187557100,5340,5340,5340,5340,0
|
|
20231120,155600,187557100,5340,5340,5340,5340,0
|
|
20231120,155500,187557100,5340,5340,5340,5340,0
|
|
20231120,155400,187557100,5340,5340,5340,5340,0
|
|
20231120,155300,187557100,5340,5340,5340,5340,0
|
|
20231120,155200,187557100,5340,5340,5340,5340,0
|
|
20231120,155100,187557100,5340,5340,5340,5340,0
|
|
20231120,155000,187557100,5340,5340,5340,5340,0
|
|
20231120,154900,187557100,5340,5340,5340,5340,0
|
|
20231120,154800,187557100,5340,5340,5340,5340,0
|
|
20231120,154700,187557100,5340,5340,5340,5340,0
|
|
20231120,154600,187557100,5340,5340,5340,5340,0
|
|
20231120,154500,187557100,5340,5340,5340,5340,0
|
|
20231120,154400,187557100,5340,5340,5340,5340,0
|
|
20231120,154300,187557100,5340,5340,5340,5340,0
|
|
20231120,154200,187557100,5340,5340,5340,5340,0
|
|
20231120,154100,187557100,5340,5340,5340,5340,0
|
|
20231120,154000,187557100,5340,5340,5340,5340,0
|
|
20231120,153900,187557100,5340,5340,5340,5340,0
|
|
20231120,153800,187557100,5340,5340,5340,5340,0
|
|
20231120,153700,187557100,5340,5340,5340,5340,0
|
|
20231120,153600,187557100,5340,5340,5340,5340,0
|
|
20231120,153500,187557100,5340,5340,5340,5340,1383
|
|
20231120,153400,187557100,5340,5340,5340,5340,0
|
|
20231120,153300,187557100,5340,5340,5340,5340,0
|
|
20231120,153200,187557100,5340,5340,5340,5340,0
|
|
20231120,153100,187557100,5340,5340,5340,5340,0
|
|
20231120,153000,187557100,5340,5340,5340,5340,1383
|
|
20231120,152900,180171880,5350,5350,5350,5350,0
|
|
20231120,152800,180171880,5350,5350,5350,5350,0
|
|
20231120,152700,180171880,5350,5350,5350,5350,0
|
|
20231120,152600,180171880,5350,5350,5350,5350,0
|
|
20231120,152500,180171880,5350,5350,5350,5350,0
|
|
20231120,152400,180171880,5350,5350,5350,5350,0
|
|
20231120,152300,180171880,5350,5350,5350,5350,0
|
|
20231120,152200,180171880,5350,5350,5350,5350,0
|
|
20231120,152100,180171880,5350,5350,5350,5350,0
|
|
20231120,152000,180171880,5350,5350,5350,5350,0
|
|
20231120,151900,180171880,5350,5340,5350,5340,95
|
|
20231120,151800,179664170,5340,5350,5350,5340,63
|
|
20231120,151700,179327270,5350,5350,5350,5340,53
|
|
20231120,151600,179044110,5350,5340,5350,5340,268
|
|
20231120,151500,177612970,5350,5350,5350,5350,21
|
|
20231120,151400,177500620,5340,5340,5340,5340,106
|
|
20231120,151300,176934580,5350,5340,5350,5340,302
|
|
20231120,151200,175321880,5340,5340,5340,5340,28
|
|
20231120,151100,175172360,5350,5350,5350,5350,1
|
|
20231120,151000,175167010,5350,5340,5350,5340,28
|
|
20231120,150900,175017420,5340,5340,5340,5340,31
|
|
20231120,150800,174851880,5350,5340,5350,5340,38
|
|
20231120,150700,174648880,5350,5350,5350,5350,0
|
|
20231120,150600,174648880,5350,5350,5350,5350,2
|
|
20231120,150500,174638180,5350,5340,5350,5340,829
|
|
20231120,150400,170211230,5350,5350,5350,5350,2
|
|
20231120,150300,170200530,5330,5330,5330,5330,0
|
|
20231120,150200,170200530,5330,5330,5330,5330,1
|
|
20231120,150100,170195200,5330,5330,5330,5330,0
|
|
20231120,150000,170195200,5330,5330,5330,5330,21
|
|
20231120,145900,170083270,5330,5350,5350,5330,13
|
|
20231120,145800,170013780,5340,5340,5340,5340,0
|
|
20231120,145700,170013780,5340,5340,5340,5340,144
|
|
20231120,145600,169244820,5340,5350,5350,5340,37
|
|
20231120,145500,169047160,5340,5340,5340,5340,12
|
|
20231120,145400,168983080,5350,5350,5350,5350,250
|
|
20231120,145300,167645580,5330,5330,5330,5330,0
|
|
20231120,145200,167645580,5330,5330,5330,5330,0
|
|
20231120,145100,167645580,5330,5330,5330,5330,0
|
|
20231120,145000,167645580,5330,5330,5330,5330,20
|
|
20231120,144900,167538980,5330,5340,5350,5330,1286
|
|
20231120,144800,160670770,5340,5340,5340,5340,34
|
|
20231120,144700,160489210,5340,5340,5340,5340,24
|
|
20231120,144600,160361050,5340,5340,5340,5340,825
|
|
20231120,144500,155955550,5340,5340,5340,5340,889
|
|
20231120,144400,151208290,5340,5340,5340,5340,0
|
|
20231120,144300,151208290,5340,5340,5340,5340,21
|
|
20231120,144200,151096150,5350,5350,5350,5350,0
|
|
20231120,144100,151096150,5350,5350,5350,5350,0
|
|
20231120,144000,151096150,5350,5350,5350,5350,0
|
|
20231120,143900,151096150,5350,5350,5350,5350,20
|
|
20231120,143800,150989150,5350,5350,5350,5350,37
|
|
20231120,143700,150791200,5350,5350,5350,5350,0
|
|
20231120,143600,150791200,5350,5350,5350,5350,0
|
|
20231120,143500,150791200,5350,5350,5350,5350,0
|
|
20231120,143400,150791200,5350,5350,5350,5350,198
|
|
20231120,143300,149731900,5350,5350,5350,5350,139
|
|
20231120,143200,148988250,5350,5350,5350,5350,0
|
|
20231120,143100,148988250,5350,5350,5350,5350,0
|
|
20231120,143000,148988250,5350,5350,5350,5350,0
|
|
20231120,142900,148988250,5350,5350,5350,5350,0
|
|
20231120,142800,148988250,5350,5350,5350,5350,0
|
|
20231120,142700,148988250,5350,5350,5350,5350,0
|
|
20231120,142600,148988250,5350,5350,5350,5340,310
|
|
20231120,142500,147331840,5360,5350,5360,5350,665
|
|
20231120,142400,143774080,5350,5350,5350,5350,0
|
|
20231120,142300,143774080,5350,5350,5360,5350,154
|
|
20231120,142200,142949960,5350,5350,5350,5350,0
|
|
20231120,142100,142949960,5350,5350,5350,5350,0
|
|
20231120,142000,142949960,5350,5350,5350,5350,38
|
|
20231120,141900,142746660,5350,5350,5350,5350,30
|
|
20231120,141800,142586160,5360,5360,5360,5360,2
|
|
20231120,141700,142575440,5350,5350,5350,5350,0
|
|
20231120,141600,142575440,5350,5350,5350,5350,23
|
|
20231120,141500,142452390,5350,5350,5350,5350,0
|
|
20231120,141400,142452390,5350,5340,5350,5340,391
|
|
20231120,141300,140364240,5340,5340,5340,5340,18
|
|
20231120,141200,140268120,5360,5360,5360,5360,0
|
|
20231120,141100,140268120,5360,5350,5360,5350,265
|
|
20231120,141000,138850100,5350,5350,5350,5350,4
|
|
20231120,140900,138828700,5360,5360,5360,5360,0
|
|
20231120,140800,138828700,5360,5360,5360,5360,0
|
|
20231120,140700,138828700,5360,5350,5360,5350,284
|
|
20231120,140600,137308960,5340,5340,5340,5340,0
|
|
20231120,140500,137308960,5340,5340,5340,5340,0
|
|
20231120,140400,137308960,5340,5340,5340,5340,0
|
|
20231120,140300,137308960,5340,5350,5350,5340,29
|
|
20231120,140200,137153970,5370,5370,5370,5370,45
|
|
20231120,140100,136912320,5370,5370,5370,5370,0
|
|
20231120,140000,136912320,5370,5370,5370,5370,0
|
|
20231120,135900,136912320,5370,5370,5370,5370,0
|
|
20231120,135800,136912320,5370,5370,5370,5370,0
|
|
20231120,135700,136912320,5370,5370,5370,5370,0
|
|
20231120,135600,136912320,5370,5370,5370,5370,0
|
|
20231120,135500,136912320,5370,5370,5370,5370,0
|
|
20231120,135400,136912320,5370,5370,5370,5370,12
|
|
20231120,135300,136847880,5350,5350,5350,5350,1
|
|
20231120,135200,136842530,5370,5370,5370,5370,0
|
|
20231120,135100,136842530,5370,5370,5370,5370,12
|
|
20231120,135000,136778090,5340,5340,5340,5340,20
|
|
20231120,134900,136671290,5340,5340,5340,5340,100
|
|
20231120,134800,136137290,5370,5370,5370,5370,12
|
|
20231120,134700,136072850,5340,5340,5340,5340,0
|
|
20231120,134600,136072850,5340,5340,5340,5340,0
|
|
20231120,134500,136072850,5340,5340,5340,5340,0
|
|
20231120,134400,136072850,5340,5340,5340,5340,0
|
|
20231120,134300,136072850,5340,5350,5350,5340,229
|
|
20231120,134200,134849950,5360,5360,5360,5360,0
|
|
20231120,134100,134849950,5360,5360,5360,5360,0
|
|
20231120,134000,134849950,5360,5360,5360,5360,28
|
|
20231120,133900,134699870,5370,5370,5370,5370,12
|
|
20231120,133800,134635430,5370,5370,5370,5370,0
|
|
20231120,133700,134635430,5370,5370,5370,5370,0
|
|
20231120,133600,134635430,5370,5370,5370,5370,0
|
|
20231120,133500,134635430,5370,5370,5370,5370,0
|
|
20231120,133400,134635430,5370,5350,5370,5350,1025
|
|
20231120,133300,129151180,5350,5360,5360,5350,21
|
|
20231120,133200,129038720,5370,5370,5370,5370,0
|
|
20231120,133100,129038720,5370,5370,5370,5370,2
|
|
20231120,133000,129027980,5370,5370,5370,5370,0
|
|
20231120,132900,129027980,5370,5370,5370,5370,0
|
|
20231120,132800,129027980,5370,5370,5370,5370,0
|
|
20231120,132700,129027980,5370,5360,5370,5360,75
|
|
20231120,132600,128625330,5360,5360,5360,5360,0
|
|
20231120,132500,128625330,5360,5360,5360,5360,0
|
|
20231120,132400,128625330,5360,5350,5360,5350,550
|
|
20231120,132300,125677570,5340,5340,5340,5340,20
|
|
20231120,132200,125570770,5350,5350,5350,5350,0
|
|
20231120,132100,125570770,5350,5350,5350,5350,0
|
|
20231120,132000,125570770,5350,5350,5350,5350,1
|
|
20231120,131900,125565420,5350,5350,5350,5350,0
|
|
20231120,131800,125565420,5350,5340,5350,5340,21
|
|
20231120,131700,125453130,5350,5350,5350,5350,0
|
|
20231120,131600,125453130,5350,5350,5350,5350,0
|
|
20231120,131500,125453130,5350,5350,5350,5350,0
|
|
20231120,131400,125453130,5350,5360,5360,5350,92
|
|
20231120,131300,124960530,5350,5350,5350,5350,1
|
|
20231120,131200,124955180,5360,5350,5360,5350,4
|
|
20231120,131100,124933770,5360,5360,5360,5360,0
|
|
20231120,131000,124933770,5360,5350,5360,5340,58
|
|
20231120,130900,124623480,5340,5340,5340,5340,0
|
|
20231120,130800,124623480,5340,5340,5340,5340,50
|
|
20231120,130700,124356480,5340,5340,5340,5340,0
|
|
20231120,130600,124356480,5340,5340,5340,5340,0
|
|
20231120,130500,124356480,5340,5340,5340,5340,0
|
|
20231120,130400,124356480,5340,5340,5340,5340,0
|
|
20231120,130300,124356480,5340,5340,5340,5340,21
|
|
20231120,130200,124244340,5350,5350,5350,5350,0
|
|
20231120,130100,124244340,5350,5350,5350,5350,0
|
|
20231120,130000,124244340,5350,5350,5350,5350,0
|
|
20231120,125900,124244340,5350,5350,5350,5350,1
|
|
20231120,125800,124238990,5350,5350,5350,5350,0
|
|
20231120,125700,124238990,5350,5350,5350,5350,0
|
|
20231120,125600,124238990,5350,5350,5350,5350,0
|
|
20231120,125500,124238990,5350,5350,5350,5350,2
|
|
20231120,125400,124228290,5350,5350,5350,5350,0
|
|
20231120,125300,124228290,5350,5340,5350,5330,55
|
|
20231120,125200,123934640,5340,5350,5350,5340,7
|
|
20231120,125100,123897230,5360,5360,5360,5360,0
|
|
20231120,125000,123897230,5360,5360,5360,5360,23
|
|
20231120,124900,123773950,5360,5360,5360,5360,5
|
|
20231120,124800,123747150,5340,5340,5340,5340,0
|
|
20231120,124700,123747150,5340,5340,5340,5340,42
|
|
20231120,124600,123522870,5340,5340,5340,5340,0
|
|
20231120,124500,123522870,5340,5340,5340,5340,0
|
|
20231120,124400,123522870,5340,5340,5340,5340,0
|
|
20231120,124300,123522870,5340,5340,5340,5340,20
|
|
20231120,124200,123416070,5350,5350,5350,5350,7
|
|
20231120,124100,123378620,5360,5360,5360,5360,12
|
|
20231120,124000,123314300,5360,5360,5360,5360,0
|
|
20231120,123900,123314300,5360,5360,5360,5360,0
|
|
20231120,123800,123314300,5360,5360,5360,5360,5
|
|
20231120,123700,123287500,5360,5360,5360,5360,0
|
|
20231120,123600,123287500,5360,5360,5360,5360,0
|
|
20231120,123500,123287500,5360,5360,5360,5360,90
|
|
20231120,123400,122805100,5350,5350,5350,5350,0
|
|
20231120,123300,122805100,5350,5350,5350,5350,15
|
|
20231120,123200,122724850,5360,5360,5360,5360,546
|
|
20231120,123100,119798290,5350,5350,5360,5350,66
|
|
20231120,123000,119445100,5350,5360,5360,5350,7
|
|
20231120,122900,119407640,5360,5360,5360,5360,0
|
|
20231120,122800,119407640,5360,5360,5360,5360,0
|
|
20231120,122700,119407640,5360,5360,5360,5360,0
|
|
20231120,122600,119407640,5360,5360,5360,5360,0
|
|
20231120,122500,119407640,5360,5360,5360,5360,0
|
|
20231120,122400,119407640,5360,5360,5360,5360,0
|
|
20231120,122300,119407640,5360,5360,5360,5360,0
|
|
20231120,122200,119407640,5360,5360,5360,5360,10
|
|
20231120,122100,119354040,5360,5340,5360,5340,274
|
|
20231120,122000,117888500,5350,5350,5350,5350,0
|
|
20231120,121900,117888500,5350,5350,5350,5350,0
|
|
20231120,121800,117888500,5350,5350,5350,5350,10
|
|
20231120,121700,117835000,5350,5350,5350,5350,0
|
|
20231120,121600,117835000,5350,5350,5350,5350,0
|
|
20231120,121500,117835000,5350,5330,5350,5330,202
|
|
20231120,121400,116757940,5320,5320,5320,5320,0
|
|
20231120,121300,116757940,5320,5330,5330,5320,107
|
|
20231120,121200,116188640,5360,5360,5360,5360,0
|
|
20231120,121100,116188640,5360,5360,5360,5360,0
|
|
20231120,121000,116188640,5360,5360,5360,5360,0
|
|
20231120,120900,116188640,5360,5360,5360,5360,0
|
|
20231120,120800,116188640,5360,5360,5360,5360,1
|
|
20231120,120700,116183280,5360,5360,5360,5360,0
|
|
20231120,120600,116183280,5360,5330,5360,5320,539
|
|
20231120,120500,113311710,5360,5360,5360,5360,0
|
|
20231120,120400,113311710,5360,5360,5360,5360,0
|
|
20231120,120300,113311710,5360,5340,5360,5330,23
|
|
20231120,120200,113188970,5360,5360,5360,5360,0
|
|
20231120,120100,113188970,5360,5360,5360,5360,0
|
|
20231120,120000,113188970,5360,5360,5360,5360,0
|
|
20231120,115900,113188970,5360,5360,5360,5360,0
|
|
20231120,115800,113188970,5360,5360,5360,5360,0
|
|
20231120,115700,113188970,5360,5360,5360,5360,1
|
|
20231120,115600,113183610,5360,5340,5360,5330,41
|
|
20231120,115500,112964860,5330,5330,5330,5330,3
|
|
20231120,115400,112948870,5360,5360,5360,5360,0
|
|
20231120,115300,112948870,5360,5340,5360,5330,25
|
|
20231120,115200,112815470,5360,5360,5360,5360,0
|
|
20231120,115100,112815470,5360,5360,5360,5360,2
|
|
20231120,115000,112804750,5370,5370,5370,5370,0
|
|
20231120,114900,112804750,5370,5370,5370,5370,0
|
|
20231120,114800,112804750,5370,5370,5370,5370,4
|
|
20231120,114700,112783270,5330,5330,5330,5330,0
|
|
20231120,114600,112783270,5330,5330,5330,5330,0
|
|
20231120,114500,112783270,5330,5330,5330,5330,0
|
|
20231120,114400,112783270,5330,5330,5330,5330,0
|
|
20231120,114300,112783270,5330,5340,5340,5330,18
|
|
20231120,114200,112687160,5350,5350,5350,5350,0
|
|
20231120,114100,112687160,5350,5350,5350,5350,1
|
|
20231120,114000,112681810,5350,5360,5360,5350,26
|
|
20231120,113900,112542700,5370,5360,5370,5360,633
|
|
20231120,113800,109149490,5360,5360,5360,5360,2
|
|
20231120,113700,109138770,5370,5360,5370,5360,9
|
|
20231120,113600,109090490,5360,5370,5370,5360,7
|
|
20231120,113500,109052950,5360,5360,5370,5360,131
|
|
20231120,113400,108350680,5360,5360,5360,5360,0
|
|
20231120,113300,108350680,5360,5350,5360,5350,92
|
|
20231120,113200,107857770,5360,5360,5360,5360,0
|
|
20231120,113100,107857770,5360,5360,5360,5360,7
|
|
20231120,113000,107820250,5360,5360,5360,5360,2
|
|
20231120,112900,107809530,5360,5360,5360,5360,0
|
|
20231120,112800,107809530,5360,5360,5360,5360,0
|
|
20231120,112700,107809530,5360,5360,5360,5360,2
|
|
20231120,112600,107798810,5360,5360,5360,5360,0
|
|
20231120,112500,107798810,5360,5360,5360,5360,2
|
|
20231120,112400,107788090,5340,5340,5340,5340,0
|
|
20231120,112300,107788090,5340,5350,5350,5340,20
|
|
20231120,112200,107681160,5360,5350,5360,5350,62
|
|
20231120,112100,107349380,5360,5360,5360,5360,2
|
|
20231120,112000,107338660,5360,5360,5360,5360,0
|
|
20231120,111900,107338660,5360,5360,5360,5360,2
|
|
20231120,111800,107327940,5360,5360,5360,5360,2
|
|
20231120,111700,107317220,5360,5360,5360,5360,1
|
|
20231120,111600,107311860,5360,5360,5360,5360,2
|
|
20231120,111500,107301140,5360,5360,5360,5360,114
|
|
20231120,111400,106690100,5350,5350,5350,5350,0
|
|
20231120,111300,106690100,5350,5360,5360,5350,11
|
|
20231120,111200,106631150,5360,5360,5360,5360,7
|
|
20231120,111100,106593630,5360,5360,5360,5360,17
|
|
20231120,111000,106502510,5350,5350,5350,5350,311
|
|
20231120,110900,104838660,5350,5350,5350,5350,559
|
|
20231120,110800,101848010,5370,5370,5370,5370,0
|
|
20231120,110700,101848010,5370,5370,5370,5370,2
|
|
20231120,110600,101837270,5370,5370,5370,5370,0
|
|
20231120,110500,101837270,5370,5370,5370,5370,2
|
|
20231120,110400,101826530,5370,5370,5370,5370,0
|
|
20231120,110300,101826530,5370,5330,5370,5330,38
|
|
20231120,110200,101623390,5370,5370,5370,5370,3
|
|
20231120,110100,101607280,5370,5370,5370,5370,0
|
|
20231120,110000,101607280,5370,5370,5370,5370,0
|
|
20231120,105900,101607280,5370,5370,5370,5370,0
|
|
20231120,105800,101607280,5370,5370,5370,5370,0
|
|
20231120,105700,101607280,5370,5370,5370,5370,2
|
|
20231120,105600,101596540,5340,5340,5340,5340,34
|
|
20231120,105500,101414980,5370,5370,5370,5370,3
|
|
20231120,105400,101398870,5370,5370,5370,5370,1
|
|
20231120,105300,101393500,5340,5340,5340,5340,1
|
|
20231120,105200,101388160,5340,5340,5340,5340,5
|
|
20231120,105100,101361460,5370,5370,5370,5370,0
|
|
20231120,105000,101361460,5370,5330,5370,5330,19
|
|
20231120,104900,101260110,5330,5330,5330,5330,4
|
|
20231120,104800,101238790,5370,5370,5370,5370,2
|
|
20231120,104700,101228050,5340,5340,5340,5340,0
|
|
20231120,104600,101228050,5340,5340,5340,5340,20
|
|
20231120,104500,101121250,5330,5330,5330,5330,0
|
|
20231120,104400,101121250,5330,5330,5330,5330,0
|
|
20231120,104300,101121250,5330,5330,5330,5330,4
|
|
20231120,104200,101099930,5370,5370,5370,5370,0
|
|
20231120,104100,101099930,5370,5370,5370,5370,4
|
|
20231120,104000,101078450,5330,5330,5330,5330,16
|
|
20231120,103900,100993170,5330,5330,5330,5330,0
|
|
20231120,103800,100993170,5330,5340,5340,5330,748
|
|
20231120,103700,97005960,5340,5340,5340,5340,0
|
|
20231120,103600,97005960,5340,5340,5340,5340,3
|
|
20231120,103500,96989940,5330,5330,5330,5330,0
|
|
20231120,103400,96989940,5330,5330,5330,5330,0
|
|
20231120,103300,96989940,5330,5330,5330,5330,24
|
|
20231120,103200,96862020,5370,5370,5370,5370,0
|
|
20231120,103100,96862020,5370,5370,5370,5370,0
|
|
20231120,103000,96862020,5370,5370,5370,5370,0
|
|
20231120,102900,96862020,5370,5370,5370,5370,18
|
|
20231120,102800,96765360,5330,5330,5330,5330,0
|
|
20231120,102700,96765360,5330,5330,5330,5330,50
|
|
20231120,102600,96498860,5330,5330,5330,5330,67
|
|
20231120,102500,96141750,5330,5330,5330,5330,0
|
|
20231120,102400,96141750,5330,5330,5330,5330,0
|
|
20231120,102300,96141750,5330,5330,5330,5330,0
|
|
20231120,102200,96141750,5330,5330,5330,5330,0
|
|
20231120,102100,96141750,5330,5330,5330,5330,18
|
|
20231120,102000,96045810,5330,5340,5340,5330,1017
|
|
20231120,101900,90621840,5340,5340,5340,5340,0
|
|
20231120,101800,90621840,5340,5340,5340,5340,0
|
|
20231120,101700,90621840,5340,5340,5340,5340,0
|
|
20231120,101600,90621840,5340,5340,5340,5340,0
|
|
20231120,101500,90621840,5340,5340,5340,5340,600
|
|
20231120,101400,87417840,5340,5370,5370,5340,2
|
|
20231120,101300,87407130,5360,5360,5360,5360,0
|
|
20231120,101200,87407130,5360,5360,5360,5360,25
|
|
20231120,101100,87273130,5360,5360,5360,5360,200
|
|
20231120,101000,86201130,5360,5360,5360,5360,20
|
|
20231120,100900,86093930,5360,5360,5360,5360,0
|
|
20231120,100800,86093930,5360,5360,5360,5360,177
|
|
20231120,100700,85145210,5370,5370,5370,5370,2
|
|
20231120,100600,85134470,5360,5370,5370,5360,130
|
|
20231120,100500,84437080,5370,5370,5370,5370,11
|
|
20231120,100400,84378010,5370,5360,5370,5360,387
|
|
20231120,100300,82299840,5370,5370,5370,5370,4
|
|
20231120,100200,82278360,5360,5360,5360,5360,0
|
|
20231120,100100,82278360,5360,5360,5360,5360,0
|
|
20231120,100000,82278360,5360,5360,5360,5360,551
|
|
20231120,095900,79325000,5360,5360,5360,5360,0
|
|
20231120,095800,79325000,5360,5360,5360,5360,0
|
|
20231120,095700,79325000,5360,5360,5360,5360,213
|
|
20231120,095600,78183320,5330,5330,5330,5330,0
|
|
20231120,095500,78183320,5330,5330,5330,5330,0
|
|
20231120,095400,78183320,5330,5330,5330,5330,10
|
|
20231120,095300,78130020,5330,5330,5330,5330,0
|
|
20231120,095200,78130020,5330,5330,5330,5330,0
|
|
20231120,095100,78130020,5330,5330,5330,5330,0
|
|
20231120,095000,78130020,5330,5330,5330,5330,18
|
|
20231120,094900,78034080,5330,5330,5330,5330,0
|
|
20231120,094800,78034080,5330,5350,5350,5330,210
|
|
20231120,094700,76913260,5370,5370,5370,5370,0
|
|
20231120,094600,76913260,5370,5360,5370,5360,200
|
|
20231120,094500,75840980,5350,5350,5350,5350,0
|
|
20231120,094400,75840980,5350,5350,5350,5350,1
|
|
20231120,094300,75835630,5350,5350,5350,5350,56
|
|
20231120,094200,75536030,5350,5350,5350,5350,1
|
|
20231120,094100,75530680,5360,5360,5360,5360,0
|
|
20231120,094000,75530680,5360,5360,5360,5360,0
|
|
20231120,093900,75530680,5360,5360,5360,5360,0
|
|
20231120,093800,75530680,5360,5360,5360,5360,184
|
|
20231120,093700,74544440,5360,5360,5360,5360,0
|
|
20231120,093600,74544440,5360,5360,5360,5360,0
|
|
20231120,093500,74544440,5360,5360,5360,5360,538
|
|
20231120,093400,71660760,5360,5360,5360,5360,300
|
|
20231120,093300,70052760,5350,5350,5350,5350,2
|
|
20231120,093200,70042060,5370,5370,5370,5370,0
|
|
20231120,093100,70042060,5370,5380,5380,5370,43
|
|
20231120,093000,69811140,5380,5350,5380,5350,22
|
|
20231120,092900,69693410,5350,5350,5350,5350,0
|
|
20231120,092800,69693410,5350,5350,5350,5350,0
|
|
20231120,092700,69693410,5350,5350,5350,5350,1
|
|
20231120,092600,69688060,5390,5320,5390,5320,601
|
|
20231120,092500,66455220,5320,5320,5320,5320,0
|
|
20231120,092400,66455220,5320,5350,5350,5320,49
|
|
20231120,092300,66193190,5350,5310,5350,5310,2422
|
|
20231120,092200,53282130,5300,5300,5300,5300,412
|
|
20231120,092100,51098530,5300,5300,5300,5300,66
|
|
20231120,092000,50748730,5320,5320,5320,5320,0
|
|
20231120,091900,50748730,5320,5300,5320,5300,668
|
|
20231120,091800,47208290,5320,5300,5320,5300,573
|
|
20231120,091700,44171300,5310,5320,5320,5310,1032
|
|
20231120,091600,38691270,5330,5330,5330,5330,0
|
|
20231120,091500,38691270,5330,5310,5330,5310,191
|
|
20231120,091400,37676900,5330,5320,5330,5320,151
|
|
20231120,091300,36873570,5340,5310,5340,5310,714
|
|
20231120,091200,33061290,5340,5320,5340,5320,223
|
|
20231120,091100,31872690,5340,5340,5340,5340,0
|
|
20231120,091000,31872690,5340,5340,5340,5340,5
|
|
20231120,090900,31845990,5340,5340,5340,5340,11
|
|
20231120,090800,31787250,5340,5340,5340,5340,2
|
|
20231120,090700,31776570,5340,5340,5340,5340,0
|
|
20231120,090600,31776570,5340,5320,5340,5300,4943
|
|
20231120,090500,5546930,5350,5350,5350,5350,0
|
|
20231120,090400,5546930,5350,5320,5350,5320,24
|
|
20231120,090300,5419130,5350,5350,5350,5350,2
|
|
20231120,090200,5408430,5310,5320,5320,5310,523
|
|
20231120,090100,2629150,5320,5320,5320,5320,20
|
|
20231120,090000,2522750,5320,5370,5370,5320,472
|