681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,201800,385367910,4795,4795,4795,4795,1650
|
|
20231120,201700,385367910,4795,4795,4795,4795,0
|
|
20231120,201600,385367910,4795,4795,4795,4795,0
|
|
20231120,201500,385367910,4795,4795,4795,4795,0
|
|
20231120,201400,385367910,4795,4795,4795,4795,0
|
|
20231120,201300,385367910,4795,4795,4795,4795,0
|
|
20231120,201200,385367910,4795,4795,4795,4795,0
|
|
20231120,201100,385367910,4795,4795,4795,4795,0
|
|
20231120,201000,385367910,4795,4795,4795,4795,0
|
|
20231120,200900,385367910,4795,4795,4795,4795,0
|
|
20231120,200800,385367910,4795,4795,4795,4795,0
|
|
20231120,200700,385367910,4795,4795,4795,4795,0
|
|
20231120,200600,385367910,4795,4795,4795,4795,0
|
|
20231120,200500,385367910,4795,4795,4795,4795,0
|
|
20231120,200400,385367910,4795,4795,4795,4795,0
|
|
20231120,200300,385367910,4795,4795,4795,4795,0
|
|
20231120,200200,385367910,4795,4795,4795,4795,0
|
|
20231120,200100,385367910,4795,4795,4795,4795,0
|
|
20231120,200000,385367910,4795,4795,4795,4795,0
|
|
20231120,195900,385367910,4795,4795,4795,4795,0
|
|
20231120,195800,385367910,4795,4795,4795,4795,0
|
|
20231120,195700,385367910,4795,4795,4795,4795,0
|
|
20231120,195600,385367910,4795,4795,4795,4795,0
|
|
20231120,195500,385367910,4795,4795,4795,4795,0
|
|
20231120,195400,385367910,4795,4795,4795,4795,0
|
|
20231120,195300,385367910,4795,4795,4795,4795,0
|
|
20231120,195200,385367910,4795,4795,4795,4795,0
|
|
20231120,195100,385367910,4795,4795,4795,4795,0
|
|
20231120,195000,385367910,4795,4795,4795,4795,0
|
|
20231120,194900,385367910,4795,4795,4795,4795,0
|
|
20231120,194800,385367910,4795,4795,4795,4795,1650
|
|
20231120,194700,385367910,4795,4795,4795,4795,0
|
|
20231120,194600,385367910,4795,4795,4795,4795,0
|
|
20231120,194500,385367910,4795,4795,4795,4795,0
|
|
20231120,194400,385367910,4795,4795,4795,4795,0
|
|
20231120,194300,385367910,4795,4795,4795,4795,0
|
|
20231120,194200,385367910,4795,4795,4795,4795,0
|
|
20231120,194100,385367910,4795,4795,4795,4795,0
|
|
20231120,194000,385367910,4795,4795,4795,4795,0
|
|
20231120,193900,385367910,4795,4795,4795,4795,0
|
|
20231120,193800,385367910,4795,4795,4795,4795,0
|
|
20231120,193700,385367910,4795,4795,4795,4795,0
|
|
20231120,193600,385367910,4795,4795,4795,4795,0
|
|
20231120,193500,385367910,4795,4795,4795,4795,0
|
|
20231120,193400,385367910,4795,4795,4795,4795,0
|
|
20231120,193300,385367910,4795,4795,4795,4795,0
|
|
20231120,193200,385367910,4795,4795,4795,4795,0
|
|
20231120,193100,385367910,4795,4795,4795,4795,0
|
|
20231120,193000,385367910,4795,4795,4795,4795,0
|
|
20231120,192900,385367910,4795,4795,4795,4795,0
|
|
20231120,192800,385367910,4795,4795,4795,4795,0
|
|
20231120,192700,385367910,4795,4795,4795,4795,0
|
|
20231120,192600,385367910,4795,4795,4795,4795,0
|
|
20231120,192500,385367910,4795,4795,4795,4795,0
|
|
20231120,192400,385367910,4795,4795,4795,4795,0
|
|
20231120,192300,385367910,4795,4795,4795,4795,0
|
|
20231120,192200,385367910,4795,4795,4795,4795,0
|
|
20231120,192100,385367910,4795,4795,4795,4795,0
|
|
20231120,192000,385367910,4795,4795,4795,4795,0
|
|
20231120,191900,385367910,4795,4795,4795,4795,0
|
|
20231120,191800,385367910,4795,4795,4795,4795,1650
|
|
20231120,191700,385367910,4795,4795,4795,4795,0
|
|
20231120,191600,385367910,4795,4795,4795,4795,0
|
|
20231120,191500,385367910,4795,4795,4795,4795,0
|
|
20231120,191400,385367910,4795,4795,4795,4795,0
|
|
20231120,191300,385367910,4795,4795,4795,4795,0
|
|
20231120,191200,385367910,4795,4795,4795,4795,0
|
|
20231120,191100,385367910,4795,4795,4795,4795,0
|
|
20231120,191000,385367910,4795,4795,4795,4795,0
|
|
20231120,190900,385367910,4795,4795,4795,4795,0
|
|
20231120,190800,385367910,4795,4795,4795,4795,0
|
|
20231120,190700,385367910,4795,4795,4795,4795,0
|
|
20231120,190600,385367910,4795,4795,4795,4795,0
|
|
20231120,190500,385367910,4795,4795,4795,4795,0
|
|
20231120,190400,385367910,4795,4795,4795,4795,0
|
|
20231120,190300,385367910,4795,4795,4795,4795,0
|
|
20231120,190200,385367910,4795,4795,4795,4795,0
|
|
20231120,190100,385367910,4795,4795,4795,4795,0
|
|
20231120,190000,385367910,4795,4795,4795,4795,0
|
|
20231120,185900,385367910,4795,4795,4795,4795,0
|
|
20231120,185800,385367910,4795,4795,4795,4795,0
|
|
20231120,185700,385367910,4795,4795,4795,4795,0
|
|
20231120,185600,385367910,4795,4795,4795,4795,0
|
|
20231120,185500,385367910,4795,4795,4795,4795,0
|
|
20231120,185400,385367910,4795,4795,4795,4795,0
|
|
20231120,185300,385367910,4795,4795,4795,4795,0
|
|
20231120,185200,385367910,4795,4795,4795,4795,0
|
|
20231120,185100,385367910,4795,4795,4795,4795,0
|
|
20231120,185000,385367910,4795,4795,4795,4795,0
|
|
20231120,184900,385367910,4795,4795,4795,4795,0
|
|
20231120,184800,385367910,4795,4795,4795,4795,1650
|
|
20231120,184700,385367910,4795,4795,4795,4795,0
|
|
20231120,184600,385367910,4795,4795,4795,4795,0
|
|
20231120,184500,385367910,4795,4795,4795,4795,0
|
|
20231120,184400,385367910,4795,4795,4795,4795,0
|
|
20231120,184300,385367910,4795,4795,4795,4795,0
|
|
20231120,184200,385367910,4795,4795,4795,4795,0
|
|
20231120,184100,385367910,4795,4795,4795,4795,0
|
|
20231120,184000,385367910,4795,4795,4795,4795,0
|
|
20231120,183900,385367910,4795,4795,4795,4795,0
|
|
20231120,183800,385367910,4795,4795,4795,4795,0
|
|
20231120,183700,385367910,4795,4795,4795,4795,0
|
|
20231120,183600,385367910,4795,4795,4795,4795,0
|
|
20231120,183500,385367910,4795,4795,4795,4795,0
|
|
20231120,183400,385367910,4795,4795,4795,4795,0
|
|
20231120,183300,385367910,4795,4795,4795,4795,0
|
|
20231120,183200,385367910,4795,4795,4795,4795,0
|
|
20231120,183100,385367910,4795,4795,4795,4795,0
|
|
20231120,183000,385367910,4795,4795,4795,4795,0
|
|
20231120,182900,385367910,4795,4795,4795,4795,0
|
|
20231120,182800,385367910,4795,4795,4795,4795,0
|
|
20231120,182700,385367910,4795,4795,4795,4795,0
|
|
20231120,182600,385367910,4795,4795,4795,4795,0
|
|
20231120,182500,385367910,4795,4795,4795,4795,0
|
|
20231120,182400,385367910,4795,4795,4795,4795,0
|
|
20231120,182300,385367910,4795,4795,4795,4795,0
|
|
20231120,182200,385367910,4795,4795,4795,4795,0
|
|
20231120,182100,385367910,4795,4795,4795,4795,0
|
|
20231120,182000,385367910,4795,4795,4795,4795,0
|
|
20231120,181900,385367910,4795,4795,4795,4795,0
|
|
20231120,181800,385367910,4795,4795,4795,4795,1650
|
|
20231120,181700,385367910,4795,4795,4795,4795,0
|
|
20231120,181600,385367910,4795,4795,4795,4795,0
|
|
20231120,181500,385367910,4795,4795,4795,4795,0
|
|
20231120,181400,385367910,4795,4795,4795,4795,0
|
|
20231120,181300,385367910,4795,4795,4795,4795,0
|
|
20231120,181200,385367910,4795,4795,4795,4795,0
|
|
20231120,181100,385367910,4795,4795,4795,4795,0
|
|
20231120,181000,385367910,4795,4795,4795,4795,0
|
|
20231120,180900,385367910,4795,4795,4795,4795,0
|
|
20231120,180800,385367910,4795,4795,4795,4795,0
|
|
20231120,180700,385367910,4795,4795,4795,4795,0
|
|
20231120,180600,385367910,4795,4795,4795,4795,0
|
|
20231120,180500,385367910,4795,4795,4795,4795,0
|
|
20231120,180400,385367910,4795,4795,4795,4795,0
|
|
20231120,180300,385367910,4795,4795,4795,4795,0
|
|
20231120,180200,385367910,4795,4795,4795,4795,0
|
|
20231120,180100,385367910,4795,4795,4795,4795,0
|
|
20231120,180000,385367910,4795,4795,4795,4795,0
|
|
20231120,175900,385367910,4795,4795,4795,4795,0
|
|
20231120,175800,385367910,4795,4795,4795,4795,0
|
|
20231120,175700,385367910,4795,4795,4795,4795,0
|
|
20231120,175600,385367910,4795,4795,4795,4795,0
|
|
20231120,175500,385367910,4795,4795,4795,4795,0
|
|
20231120,175400,385367910,4795,4795,4795,4795,0
|
|
20231120,175300,385367910,4795,4795,4795,4795,0
|
|
20231120,175200,385367910,4795,4795,4795,4795,0
|
|
20231120,175100,385367910,4795,4795,4795,4795,0
|
|
20231120,175000,385367910,4795,4795,4795,4795,0
|
|
20231120,174900,385367910,4795,4795,4795,4795,0
|
|
20231120,174800,385367910,4795,4795,4795,4795,1650
|
|
20231120,174700,385367910,4795,4795,4795,4795,0
|
|
20231120,174600,385367910,4795,4795,4795,4795,0
|
|
20231120,174500,385367910,4795,4795,4795,4795,0
|
|
20231120,174400,385367910,4795,4795,4795,4795,0
|
|
20231120,174300,385367910,4795,4795,4795,4795,0
|
|
20231120,174200,385367910,4795,4795,4795,4795,0
|
|
20231120,174100,385367910,4795,4795,4795,4795,0
|
|
20231120,174000,385367910,4795,4795,4795,4795,0
|
|
20231120,173900,385367910,4795,4795,4795,4795,0
|
|
20231120,173800,385367910,4795,4795,4795,4795,0
|
|
20231120,173700,385367910,4795,4795,4795,4795,0
|
|
20231120,173600,385367910,4795,4795,4795,4795,0
|
|
20231120,173500,385367910,4795,4795,4795,4795,0
|
|
20231120,173400,385367910,4795,4795,4795,4795,0
|
|
20231120,173300,385367910,4795,4795,4795,4795,0
|
|
20231120,173200,385367910,4795,4795,4795,4795,0
|
|
20231120,173100,385367910,4795,4795,4795,4795,0
|
|
20231120,173000,385367910,4795,4795,4795,4795,0
|
|
20231120,172900,385367910,4795,4795,4795,4795,0
|
|
20231120,172800,385367910,4795,4795,4795,4795,0
|
|
20231120,172700,385367910,4795,4795,4795,4795,0
|
|
20231120,172600,385367910,4795,4795,4795,4795,0
|
|
20231120,172500,385367910,4795,4795,4795,4795,0
|
|
20231120,172400,385367910,4795,4795,4795,4795,0
|
|
20231120,172300,385367910,4795,4795,4795,4795,0
|
|
20231120,172200,385367910,4795,4795,4795,4795,0
|
|
20231120,172100,385367910,4795,4795,4795,4795,0
|
|
20231120,172000,385367910,4795,4795,4795,4795,0
|
|
20231120,171900,385367910,4795,4795,4795,4795,0
|
|
20231120,171800,385367910,4795,4795,4795,4795,1650
|
|
20231120,171700,385367910,4795,4795,4795,4795,0
|
|
20231120,171600,385367910,4795,4795,4795,4795,0
|
|
20231120,171500,385367910,4795,4795,4795,4795,0
|
|
20231120,171400,385367910,4795,4795,4795,4795,0
|
|
20231120,171300,385367910,4795,4795,4795,4795,0
|
|
20231120,171200,385367910,4795,4795,4795,4795,0
|
|
20231120,171100,385367910,4795,4795,4795,4795,0
|
|
20231120,171000,385367910,4795,4795,4795,4795,0
|
|
20231120,170900,385367910,4795,4795,4795,4795,0
|
|
20231120,170800,385367910,4795,4795,4795,4795,0
|
|
20231120,170700,385367910,4795,4795,4795,4795,0
|
|
20231120,170600,385367910,4795,4795,4795,4795,0
|
|
20231120,170500,385367910,4795,4795,4795,4795,0
|
|
20231120,170400,385367910,4795,4795,4795,4795,0
|
|
20231120,170300,385367910,4795,4795,4795,4795,0
|
|
20231120,170200,385367910,4795,4795,4795,4795,0
|
|
20231120,170100,385367910,4795,4795,4795,4795,0
|
|
20231120,170000,385367910,4795,4795,4795,4795,0
|
|
20231120,165900,385367910,4795,4795,4795,4795,0
|
|
20231120,165800,385367910,4795,4795,4795,4795,0
|
|
20231120,165700,385367910,4795,4795,4795,4795,0
|
|
20231120,165600,385367910,4795,4795,4795,4795,0
|
|
20231120,165500,385367910,4795,4795,4795,4795,0
|
|
20231120,165400,385367910,4795,4795,4795,4795,0
|
|
20231120,165300,385367910,4795,4795,4795,4795,0
|
|
20231120,165200,385367910,4795,4795,4795,4795,0
|
|
20231120,165100,385367910,4795,4795,4795,4795,0
|
|
20231120,165000,385367910,4795,4795,4795,4795,0
|
|
20231120,164900,385367910,4795,4795,4795,4795,0
|
|
20231120,164800,385367910,4795,4795,4795,4795,1650
|
|
20231120,164700,385367910,4795,4795,4795,4795,0
|
|
20231120,164600,385367910,4795,4795,4795,4795,0
|
|
20231120,164500,385367910,4795,4795,4795,4795,0
|
|
20231120,164400,385367910,4795,4795,4795,4795,0
|
|
20231120,164300,385367910,4795,4795,4795,4795,0
|
|
20231120,164200,385367910,4795,4795,4795,4795,0
|
|
20231120,164100,385367910,4795,4795,4795,4795,0
|
|
20231120,164000,385367910,4795,4795,4795,4795,0
|
|
20231120,163900,385367910,4795,4795,4795,4795,0
|
|
20231120,163800,385367910,4795,4795,4795,4795,0
|
|
20231120,163700,385367910,4795,4795,4795,4795,0
|
|
20231120,163600,385367910,4795,4795,4795,4795,0
|
|
20231120,163500,385367910,4795,4795,4795,4795,0
|
|
20231120,163400,385367910,4795,4795,4795,4795,0
|
|
20231120,163300,385367910,4795,4795,4795,4795,0
|
|
20231120,163200,385367910,4795,4795,4795,4795,0
|
|
20231120,163100,385367910,4795,4795,4795,4795,0
|
|
20231120,163000,385367910,4795,4795,4795,4795,0
|
|
20231120,162900,385367910,4795,4795,4795,4795,0
|
|
20231120,162800,385367910,4795,4795,4795,4795,0
|
|
20231120,162700,385367910,4795,4795,4795,4795,0
|
|
20231120,162600,385367910,4795,4795,4795,4795,0
|
|
20231120,162500,385367910,4795,4795,4795,4795,0
|
|
20231120,162400,385367910,4795,4795,4795,4795,0
|
|
20231120,162300,385367910,4795,4795,4795,4795,0
|
|
20231120,162200,385367910,4795,4795,4795,4795,0
|
|
20231120,162100,385367910,4795,4795,4795,4795,0
|
|
20231120,162000,385367910,4795,4795,4795,4795,0
|
|
20231120,161900,385367910,4795,4795,4795,4795,0
|
|
20231120,161800,385367910,4795,4795,4795,4795,1650
|
|
20231120,161700,385367910,4795,4795,4795,4795,0
|
|
20231120,161600,385367910,4795,4795,4795,4795,0
|
|
20231120,161500,385367910,4795,4795,4795,4795,0
|
|
20231120,161400,385367910,4795,4795,4795,4795,0
|
|
20231120,161300,385367910,4795,4795,4795,4795,0
|
|
20231120,161200,385367910,4795,4795,4795,4795,0
|
|
20231120,161100,385367910,4795,4795,4795,4795,0
|
|
20231120,161000,385367910,4795,4795,4795,4795,0
|
|
20231120,160900,385367910,4795,4795,4795,4795,0
|
|
20231120,160800,385367910,4795,4795,4795,4795,0
|
|
20231120,160700,385367910,4795,4795,4795,4795,0
|
|
20231120,160600,385367910,4795,4795,4795,4795,0
|
|
20231120,160500,385367910,4795,4795,4795,4795,0
|
|
20231120,160400,385367910,4795,4795,4795,4795,0
|
|
20231120,160300,385367910,4795,4795,4795,4795,0
|
|
20231120,160200,385367910,4795,4795,4795,4795,0
|
|
20231120,160100,385367910,4795,4795,4795,4795,0
|
|
20231120,160000,385367910,4795,4795,4795,4795,0
|
|
20231120,155900,385367910,4795,4795,4795,4795,0
|
|
20231120,155800,385367910,4795,4795,4795,4795,0
|
|
20231120,155700,385367910,4795,4795,4795,4795,0
|
|
20231120,155600,385367910,4795,4795,4795,4795,0
|
|
20231120,155500,385367910,4795,4795,4795,4795,0
|
|
20231120,155400,385367910,4795,4795,4795,4795,0
|
|
20231120,155300,385367910,4795,4795,4795,4795,0
|
|
20231120,155200,385367910,4795,4795,4795,4795,0
|
|
20231120,155100,385367910,4795,4795,4795,4795,0
|
|
20231120,155000,385367910,4795,4795,4795,4795,0
|
|
20231120,154900,385367910,4795,4795,4795,4795,0
|
|
20231120,154800,385367910,4795,4795,4795,4795,1650
|
|
20231120,154700,385367910,4795,4795,4795,4795,0
|
|
20231120,154600,385367910,4795,4795,4795,4795,0
|
|
20231120,154500,385367910,4795,4795,4795,4795,0
|
|
20231120,154400,385367910,4795,4795,4795,4795,0
|
|
20231120,154300,385367910,4795,4795,4795,4795,0
|
|
20231120,154200,385367910,4795,4795,4795,4795,0
|
|
20231120,154100,385367910,4795,4795,4795,4795,0
|
|
20231120,154000,385367910,4795,4795,4795,4795,0
|
|
20231120,153900,385367910,4795,4795,4795,4795,0
|
|
20231120,153800,385367910,4795,4795,4795,4795,0
|
|
20231120,153700,385367910,4795,4795,4795,4795,0
|
|
20231120,153600,385367910,4795,4795,4795,4795,0
|
|
20231120,153500,385367910,4795,4795,4795,4795,0
|
|
20231120,153400,385367910,4795,4795,4795,4795,0
|
|
20231120,153300,385367910,4795,4795,4795,4795,0
|
|
20231120,153200,385367910,4795,4795,4795,4795,0
|
|
20231120,153100,385367910,4795,4795,4795,4795,0
|
|
20231120,153000,385367910,4795,4795,4795,4795,1650
|
|
20231120,152900,377456160,4820,4820,4820,4820,0
|
|
20231120,152800,377456160,4820,4820,4820,4820,0
|
|
20231120,152700,377456160,4820,4820,4820,4820,0
|
|
20231120,152600,377456160,4820,4820,4820,4820,0
|
|
20231120,152500,377456160,4820,4820,4820,4820,0
|
|
20231120,152400,377456160,4820,4820,4820,4820,0
|
|
20231120,152300,377456160,4820,4820,4820,4820,0
|
|
20231120,152200,377456160,4820,4820,4820,4820,0
|
|
20231120,152100,377456160,4820,4820,4820,4820,0
|
|
20231120,152000,377456160,4820,4820,4820,4820,0
|
|
20231120,151900,377456160,4820,4820,4820,4820,0
|
|
20231120,151800,377456160,4820,4815,4820,4815,45
|
|
20231120,151700,377239315,4815,4815,4815,4815,26
|
|
20231120,151600,377114125,4810,4810,4810,4810,0
|
|
20231120,151500,377114125,4810,4810,4810,4810,0
|
|
20231120,151400,377114125,4810,4810,4810,4810,0
|
|
20231120,151300,377114125,4810,4810,4810,4810,130
|
|
20231120,151200,376488825,4810,4820,4820,4810,244
|
|
20231120,151100,375315175,4820,4820,4820,4820,464
|
|
20231120,151000,373078695,4825,4825,4825,4825,30
|
|
20231120,150900,372933945,4825,4815,4825,4815,54
|
|
20231120,150800,372673755,4815,4815,4815,4810,234
|
|
20231120,150700,371547050,4815,4815,4815,4810,356
|
|
20231120,150600,369834470,4815,4825,4825,4815,27
|
|
20231120,150500,369704455,4825,4825,4825,4825,0
|
|
20231120,150400,369704455,4825,4825,4825,4825,7
|
|
20231120,150300,369670680,4825,4830,4830,4825,85
|
|
20231120,150200,369260505,4825,4825,4830,4825,106
|
|
20231120,150100,368749025,4825,4820,4825,4820,187
|
|
20231120,150000,367847250,4820,4820,4820,4820,19
|
|
20231120,145900,367755670,4820,4820,4820,4820,1679
|
|
20231120,145800,359662890,4825,4820,4825,4820,51
|
|
20231120,145700,359416820,4820,4825,4825,4820,577
|
|
20231120,145600,356635625,4825,4820,4825,4820,353
|
|
20231120,145500,354933565,4815,4810,4815,4810,963
|
|
20231120,145400,350298990,4805,4810,4810,4805,221
|
|
20231120,145300,349235995,4805,4805,4805,4805,6
|
|
20231120,145200,349207165,4795,4795,4795,4795,0
|
|
20231120,145100,349207165,4795,4795,4795,4795,0
|
|
20231120,145000,349207165,4795,4795,4795,4795,20
|
|
20231120,144900,349111265,4795,4795,4795,4795,0
|
|
20231120,144800,349111265,4795,4795,4795,4795,6
|
|
20231120,144700,349082495,4795,4800,4800,4795,1062
|
|
20231120,144600,343985205,4795,4795,4795,4795,56
|
|
20231120,144500,343716685,4795,4795,4795,4795,0
|
|
20231120,144400,343716685,4795,4800,4805,4795,1119
|
|
20231120,144300,338345390,4800,4800,4800,4800,0
|
|
20231120,144200,338345390,4800,4800,4800,4800,0
|
|
20231120,144100,338345390,4800,4800,4800,4800,75
|
|
20231120,144000,337985390,4800,4800,4800,4800,19
|
|
20231120,143900,337894190,4800,4800,4800,4800,11
|
|
20231120,143800,337841390,4795,4800,4800,4795,28
|
|
20231120,143700,337707015,4800,4800,4800,4800,118
|
|
20231120,143600,337140615,4805,4800,4805,4800,471
|
|
20231120,143500,334879760,4800,4800,4800,4800,550
|
|
20231120,143400,332239760,4800,4805,4805,4800,235
|
|
20231120,143300,331111715,4805,4805,4810,4805,67
|
|
20231120,143200,330789775,4805,4805,4805,4805,0
|
|
20231120,143100,330789775,4805,4805,4805,4805,0
|
|
20231120,143000,330789775,4805,4805,4805,4805,19
|
|
20231120,142900,330698480,4800,4800,4800,4800,0
|
|
20231120,142800,330698480,4800,4800,4800,4800,0
|
|
20231120,142700,330698480,4800,4800,4800,4800,0
|
|
20231120,142600,330698480,4800,4800,4800,4800,0
|
|
20231120,142500,330698480,4800,4800,4800,4800,0
|
|
20231120,142400,330698480,4800,4805,4805,4800,856
|
|
20231120,142300,326589220,4810,4810,4810,4810,0
|
|
20231120,142200,326589220,4810,4805,4810,4805,12
|
|
20231120,142100,326531505,4805,4805,4805,4805,31
|
|
20231120,142000,326382550,4805,4810,4810,4805,87
|
|
20231120,141900,325964510,4810,4810,4810,4810,1
|
|
20231120,141800,325959700,4810,4810,4810,4810,83
|
|
20231120,141700,325560470,4810,4810,4810,4810,3
|
|
20231120,141600,325546040,4810,4805,4810,4805,3
|
|
20231120,141500,325531620,4800,4805,4805,4800,1215
|
|
20231120,141400,319697650,4805,4805,4805,4805,20
|
|
20231120,141300,319601550,4805,4805,4805,4805,20
|
|
20231120,141200,319505450,4815,4815,4815,4815,0
|
|
20231120,141100,319505450,4815,4815,4815,4815,0
|
|
20231120,141000,319505450,4815,4815,4815,4815,1
|
|
20231120,140900,319500635,4815,4815,4815,4815,539
|
|
20231120,140800,316905350,4820,4820,4820,4820,50
|
|
20231120,140700,316664350,4820,4820,4820,4820,1800
|
|
20231120,140600,307988350,4820,4820,4820,4820,231
|
|
20231120,140500,306874930,4820,4820,4820,4820,0
|
|
20231120,140400,306874930,4820,4820,4820,4820,0
|
|
20231120,140300,306874930,4820,4810,4820,4810,106
|
|
20231120,140200,306365060,4820,4820,4820,4820,1
|
|
20231120,140100,306360240,4820,4820,4820,4820,20
|
|
20231120,140000,306263840,4820,4820,4820,4820,0
|
|
20231120,135900,306263840,4820,4820,4820,4820,30
|
|
20231120,135800,306119240,4810,4810,4810,4810,40
|
|
20231120,135700,305926840,4810,4810,4810,4810,56
|
|
20231120,135600,305657480,4820,4820,4820,4820,12
|
|
20231120,135500,305599640,4820,4820,4820,4820,0
|
|
20231120,135400,305599640,4820,4820,4820,4820,3
|
|
20231120,135300,305585180,4820,4815,4820,4810,516
|
|
20231120,135200,303098200,4820,4820,4820,4820,1
|
|
20231120,135100,303093380,4820,4820,4820,4820,0
|
|
20231120,135000,303093380,4820,4820,4820,4820,0
|
|
20231120,134900,303093380,4820,4820,4820,4820,0
|
|
20231120,134800,303093380,4820,4820,4820,4820,0
|
|
20231120,134700,303093380,4820,4820,4820,4820,1
|
|
20231120,134600,303088560,4820,4820,4820,4810,17
|
|
20231120,134500,303006670,4820,4820,4820,4820,216
|
|
20231120,134400,301965550,4820,4820,4820,4820,16
|
|
20231120,134300,301888430,4820,4820,4820,4820,1
|
|
20231120,134200,301883610,4810,4810,4810,4810,39
|
|
20231120,134100,301696020,4820,4820,4820,4820,0
|
|
20231120,134000,301696020,4820,4820,4820,4820,26
|
|
20231120,133900,301570700,4810,4820,4820,4810,1001
|
|
20231120,133800,296755880,4810,4810,4810,4810,178
|
|
20231120,133700,295899700,4820,4820,4820,4820,194
|
|
20231120,133600,294964620,4825,4825,4825,4825,0
|
|
20231120,133500,294964620,4825,4825,4825,4825,0
|
|
20231120,133400,294964620,4825,4820,4825,4820,37
|
|
20231120,133300,294786100,4820,4820,4820,4820,19
|
|
20231120,133200,294694520,4825,4825,4825,4825,0
|
|
20231120,133100,294694520,4825,4825,4825,4825,0
|
|
20231120,133000,294694520,4825,4825,4825,4825,0
|
|
20231120,132900,294694520,4825,4825,4825,4825,2
|
|
20231120,132800,294684870,4825,4825,4825,4825,11
|
|
20231120,132700,294631795,4820,4820,4820,4820,2
|
|
20231120,132600,294622155,4820,4820,4820,4820,0
|
|
20231120,132500,294622155,4820,4825,4825,4820,477
|
|
20231120,132400,292322515,4825,4825,4825,4825,319
|
|
20231120,132300,290783340,4825,4825,4825,4825,1
|
|
20231120,132200,290778515,4830,4830,4830,4830,30
|
|
20231120,132100,290633615,4830,4830,4830,4830,0
|
|
20231120,132000,290633615,4830,4825,4830,4820,200
|
|
20231120,131900,289669360,4825,4830,4830,4825,41
|
|
20231120,131800,289471485,4830,4830,4830,4825,419
|
|
20231120,131700,287447770,4825,4825,4825,4825,0
|
|
20231120,131600,287447770,4825,4825,4825,4825,78
|
|
20231120,131500,287071420,4825,4825,4825,4825,0
|
|
20231120,131400,287071420,4825,4825,4825,4825,0
|
|
20231120,131300,287071420,4825,4825,4825,4825,18
|
|
20231120,131200,286984570,4825,4825,4825,4825,0
|
|
20231120,131100,286984570,4825,4825,4825,4825,191
|
|
20231120,131000,286062995,4825,4825,4825,4825,3
|
|
20231120,130900,286048520,4825,4825,4825,4825,976
|
|
20231120,130800,281339320,4820,4815,4820,4815,511
|
|
20231120,130700,278878655,4815,4815,4815,4815,70
|
|
20231120,130600,278541605,4825,4815,4825,4815,1210
|
|
20231120,130500,272715355,4820,4820,4820,4820,1
|
|
20231120,130400,272710535,4810,4810,4810,4810,5
|
|
20231120,130300,272686485,4810,4810,4810,4810,0
|
|
20231120,130200,272686485,4810,4810,4810,4810,82
|
|
20231120,130100,272292065,4810,4810,4810,4810,2
|
|
20231120,130000,272282445,4810,4810,4810,4810,18
|
|
20231120,125900,272195865,4810,4810,4810,4810,0
|
|
20231120,125800,272195865,4810,4810,4810,4810,81
|
|
20231120,125700,271806255,4825,4825,4825,4825,0
|
|
20231120,125600,271806255,4825,4820,4825,4820,10
|
|
20231120,125500,271758010,4810,4810,4810,4810,1
|
|
20231120,125400,271753200,4815,4815,4815,4810,2719
|
|
20231120,125300,258669440,4815,4815,4815,4815,1
|
|
20231120,125200,258664625,4825,4820,4825,4820,379
|
|
20231120,125100,256835965,4815,4815,4815,4815,0
|
|
20231120,125000,256835965,4815,4815,4815,4815,32
|
|
20231120,124900,256681885,4815,4815,4815,4815,100
|
|
20231120,124800,256200385,4830,4830,4830,4830,0
|
|
20231120,124700,256200385,4830,4830,4830,4830,0
|
|
20231120,124600,256200385,4830,4830,4830,4830,0
|
|
20231120,124500,256200385,4830,4830,4830,4830,0
|
|
20231120,124400,256200385,4830,4820,4830,4820,256
|
|
20231120,124300,254965905,4820,4820,4820,4820,0
|
|
20231120,124200,254965905,4820,4820,4820,4820,3
|
|
20231120,124100,254951445,4815,4815,4820,4815,937
|
|
20231120,124000,250438665,4820,4830,4830,4820,1906
|
|
20231120,123900,241250855,4820,4820,4820,4820,0
|
|
20231120,123800,241250855,4820,4825,4825,4820,4479
|
|
20231120,123700,219661965,4825,4825,4825,4825,0
|
|
20231120,123600,219661965,4825,4825,4825,4825,500
|
|
20231120,123500,217249465,4825,4825,4825,4825,59
|
|
20231120,123400,216964790,4825,4825,4825,4825,0
|
|
20231120,123300,216964790,4825,4825,4825,4825,431
|
|
20231120,123200,214885215,4835,4835,4835,4835,0
|
|
20231120,123100,214885215,4835,4825,4835,4825,1191
|
|
20231120,123000,209132200,4830,4820,4830,4820,412
|
|
20231120,122900,207144130,4825,4825,4825,4825,133
|
|
20231120,122800,206502405,4825,4825,4825,4825,0
|
|
20231120,122700,206502405,4825,4825,4825,4825,316
|
|
20231120,122600,204977705,4825,4830,4830,4825,5
|
|
20231120,122500,204953575,4830,4825,4830,4825,40
|
|
20231120,122400,204760495,4825,4825,4825,4825,0
|
|
20231120,122300,204760495,4825,4820,4825,4820,291
|
|
20231120,122200,203357525,4820,4820,4820,4820,7
|
|
20231120,122100,203323785,4825,4825,4825,4825,126
|
|
20231120,122000,202715835,4825,4825,4825,4825,282
|
|
20231120,121900,201355185,4825,4825,4825,4820,147
|
|
20231120,121800,200645935,4825,4825,4825,4825,425
|
|
20231120,121700,198595310,4825,4810,4825,4810,1121
|
|
20231120,121600,193192110,4810,4815,4820,4810,236
|
|
20231120,121500,192056670,4815,4815,4815,4815,588
|
|
20231120,121400,189225450,4815,4815,4815,4815,20
|
|
20231120,121300,189129150,4810,4815,4815,4810,21
|
|
20231120,121200,189028135,4815,4815,4815,4815,22
|
|
20231120,121100,188922205,4815,4810,4815,4810,800
|
|
20231120,121000,185070530,4810,4810,4810,4810,139
|
|
20231120,120900,184401940,4810,4810,4810,4810,11
|
|
20231120,120800,184349030,4810,4810,4810,4810,1
|
|
20231120,120700,184344220,4810,4810,4810,4810,284
|
|
20231120,120600,182978180,4810,4810,4810,4810,101
|
|
20231120,120500,182492370,4810,4810,4810,4810,0
|
|
20231120,120400,182492370,4810,4810,4810,4810,152
|
|
20231120,120300,181761250,4795,4805,4805,4795,2
|
|
20231120,120200,181751650,4805,4795,4805,4795,2893
|
|
20231120,120100,167870615,4795,4795,4795,4795,275
|
|
20231120,120000,166551990,4795,4785,4795,4785,533
|
|
20231120,115900,163999560,4785,4785,4785,4785,1436
|
|
20231120,115800,157128300,4785,4785,4785,4785,0
|
|
20231120,115700,157128300,4785,4785,4785,4785,3
|
|
20231120,115600,157113945,4785,4785,4785,4785,0
|
|
20231120,115500,157113945,4785,4785,4785,4785,1
|
|
20231120,115400,157109160,4785,4785,4785,4785,2
|
|
20231120,115300,157099590,4785,4785,4785,4785,887
|
|
20231120,115200,152855295,4785,4785,4785,4785,50
|
|
20231120,115100,152616045,4790,4790,4790,4785,397
|
|
20231120,115000,150715420,4790,4790,4790,4790,5
|
|
20231120,114900,150691470,4790,4790,4790,4790,10
|
|
20231120,114800,150643570,4790,4790,4790,4790,0
|
|
20231120,114700,150643570,4790,4790,4790,4790,106
|
|
20231120,114600,150135830,4790,4790,4790,4790,10
|
|
20231120,114500,150087930,4785,4785,4785,4785,0
|
|
20231120,114400,150087930,4785,4785,4785,4785,96
|
|
20231120,114300,149628570,4780,4780,4780,4780,19
|
|
20231120,114200,149537750,4785,4785,4785,4785,4
|
|
20231120,114100,149518610,4785,4785,4785,4785,0
|
|
20231120,114000,149518610,4785,4785,4785,4785,0
|
|
20231120,113900,149518610,4785,4785,4785,4785,0
|
|
20231120,113800,149518610,4785,4785,4785,4785,30
|
|
20231120,113700,149375060,4785,4785,4785,4785,10
|
|
20231120,113600,149327210,4785,4785,4785,4785,13
|
|
20231120,113500,149265005,4785,4785,4785,4785,11
|
|
20231120,113400,149212370,4785,4785,4785,4785,4
|
|
20231120,113300,149193230,4785,4785,4785,4785,0
|
|
20231120,113200,149193230,4785,4780,4785,4780,101
|
|
20231120,113100,148710445,4780,4780,4780,4780,3
|
|
20231120,113000,148696105,4780,4785,4785,4780,22
|
|
20231120,112900,148590860,4785,4785,4785,4785,0
|
|
20231120,112800,148590860,4785,4785,4785,4785,61
|
|
20231120,112700,148298975,4785,4785,4785,4785,40
|
|
20231120,112600,148107575,4780,4785,4785,4780,130
|
|
20231120,112500,147485665,4785,4785,4785,4785,1
|
|
20231120,112400,147480880,4785,4780,4785,4780,202
|
|
20231120,112300,146514315,4780,4775,4780,4775,345
|
|
20231120,112200,144865455,4775,4775,4775,4775,0
|
|
20231120,112100,144865455,4775,4775,4775,4775,54
|
|
20231120,112000,144607605,4775,4775,4775,4775,18
|
|
20231120,111900,144521655,4775,4770,4775,4770,69
|
|
20231120,111800,144192185,4770,4770,4770,4770,0
|
|
20231120,111700,144192185,4770,4775,4775,4770,142
|
|
20231120,111600,143514185,4775,4775,4775,4775,30
|
|
20231120,111500,143370935,4775,4775,4775,4775,20
|
|
20231120,111400,143275435,4775,4775,4775,4775,0
|
|
20231120,111300,143275435,4775,4775,4775,4775,1
|
|
20231120,111200,143270660,4780,4780,4780,4780,20
|
|
20231120,111100,143175060,4775,4775,4780,4775,248
|
|
20231120,111000,141990690,4775,4775,4775,4775,91
|
|
20231120,110900,141556165,4775,4775,4775,4775,666
|
|
20231120,110800,138376015,4775,4775,4775,4775,0
|
|
20231120,110700,138376015,4775,4775,4775,4775,4
|
|
20231120,110600,138356915,4775,4775,4775,4775,9
|
|
20231120,110500,138313940,4775,4775,4775,4775,0
|
|
20231120,110400,138313940,4775,4775,4775,4775,16
|
|
20231120,110300,138237540,4780,4780,4780,4780,0
|
|
20231120,110200,138237540,4780,4780,4780,4780,2
|
|
20231120,110100,138227980,4780,4780,4780,4780,4
|
|
20231120,110000,138208860,4780,4780,4780,4780,20
|
|
20231120,105900,138113260,4780,4780,4780,4780,12
|
|
20231120,105800,138055900,4780,4785,4785,4780,119
|
|
20231120,105700,137486875,4780,4780,4780,4780,20
|
|
20231120,105600,137391275,4780,4785,4785,4780,101
|
|
20231120,105500,136907995,4785,4775,4785,4775,5
|
|
20231120,105400,136884110,4780,4780,4780,4780,14
|
|
20231120,105300,136817190,4775,4775,4775,4775,700
|
|
20231120,105200,133474690,4775,4775,4775,4775,0
|
|
20231120,105100,133474690,4775,4775,4775,4775,106
|
|
20231120,105000,132968540,4775,4775,4775,4775,18
|
|
20231120,104900,132882590,4775,4775,4775,4775,0
|
|
20231120,104800,132882590,4775,4775,4775,4775,10
|
|
20231120,104700,132834840,4775,4775,4775,4775,0
|
|
20231120,104600,132834840,4775,4775,4775,4775,20
|
|
20231120,104500,132739340,4775,4780,4780,4775,302
|
|
20231120,104400,131295785,4780,4780,4780,4780,76
|
|
20231120,104300,130932505,4785,4785,4785,4785,70
|
|
20231120,104200,130597555,4785,4785,4785,4785,15
|
|
20231120,104100,130525780,4785,4785,4785,4785,2
|
|
20231120,104000,130516210,4785,4785,4785,4785,21
|
|
20231120,103900,130415725,4785,4785,4785,4785,0
|
|
20231120,103800,130415725,4785,4785,4785,4785,0
|
|
20231120,103700,130415725,4785,4780,4785,4780,654
|
|
20231120,103600,127289555,4780,4780,4780,4780,4
|
|
20231120,103500,127270435,4785,4785,4785,4785,0
|
|
20231120,103400,127270435,4785,4785,4785,4785,0
|
|
20231120,103300,127270435,4785,4785,4785,4775,29
|
|
20231120,103200,127131760,4780,4780,4780,4780,33
|
|
20231120,103100,126974020,4760,4760,4760,4760,20
|
|
20231120,103000,126878820,4760,4780,4780,4760,1000
|
|
20231120,102900,122113810,4780,4780,4780,4780,0
|
|
20231120,102800,122113810,4780,4780,4780,4780,121
|
|
20231120,102700,121535430,4785,4785,4785,4785,1
|
|
20231120,102600,121530645,4790,4780,4790,4780,101
|
|
20231120,102500,121047835,4780,4780,4780,4775,157
|
|
20231120,102400,120297875,4780,4780,4780,4780,2
|
|
20231120,102300,120288315,4780,4780,4780,4780,14
|
|
20231120,102200,120221395,4780,4780,4780,4780,19
|
|
20231120,102100,120130575,4780,4780,4780,4780,103
|
|
20231120,102000,119638235,4780,4780,4780,4780,19
|
|
20231120,101900,119547415,4775,4775,4775,4775,0
|
|
20231120,101800,119547415,4775,4770,4775,4760,1501
|
|
20231120,101700,112398235,4760,4790,4790,4760,743
|
|
20231120,101600,108851205,4795,4795,4795,4795,1
|
|
20231120,101500,108846410,4795,4795,4795,4795,0
|
|
20231120,101400,108846410,4795,4795,4795,4795,10
|
|
20231120,101300,108798460,4790,4790,4790,4790,53
|
|
20231120,101200,108544590,4795,4795,4795,4795,3
|
|
20231120,101100,108530205,4795,4795,4795,4795,17
|
|
20231120,101000,108448690,4795,4790,4795,4790,18
|
|
20231120,100900,108362465,4790,4790,4790,4790,150
|
|
20231120,100800,107643965,4790,4790,4790,4790,60
|
|
20231120,100700,107356565,4790,4790,4790,4790,0
|
|
20231120,100600,107356565,4790,4790,4790,4790,43
|
|
20231120,100500,107150595,4790,4790,4790,4790,40
|
|
20231120,100400,106958995,4790,4810,4810,4790,572
|
|
20231120,100300,104218785,4810,4805,4810,4805,4
|
|
20231120,100200,104199550,4805,4800,4805,4795,1781
|
|
20231120,100100,95647700,4800,4800,4800,4800,5
|
|
20231120,100000,95623700,4800,4800,4800,4800,0
|
|
20231120,095900,95623700,4800,4800,4800,4800,11
|
|
20231120,095800,95570900,4805,4805,4805,4805,39
|
|
20231120,095700,95383505,4805,4785,4805,4785,2996
|
|
20231120,095600,81007715,4790,4785,4790,4785,259
|
|
20231120,095500,79767555,4785,4780,4785,4780,73
|
|
20231120,095400,79418515,4755,4755,4755,4755,11
|
|
20231120,095300,79366210,4750,4750,4750,4750,300
|
|
20231120,095200,77941210,4750,4785,4785,4750,21
|
|
20231120,095100,77841275,4765,4765,4765,4765,20
|
|
20231120,095000,77745975,4750,4765,4765,4750,1148
|
|
20231120,094900,72282425,4765,4790,4790,4765,211
|
|
20231120,094800,71276530,4795,4795,4795,4795,0
|
|
20231120,094700,71276530,4795,4790,4795,4790,47
|
|
20231120,094600,71051395,4790,4790,4790,4785,275
|
|
20231120,094500,69734245,4765,4765,4765,4765,0
|
|
20231120,094400,69734245,4765,4765,4765,4765,500
|
|
20231120,094300,67351745,4765,4765,4765,4765,16
|
|
20231120,094200,67275505,4780,4780,4780,4780,1
|
|
20231120,094100,67270725,4780,4795,4795,4780,164
|
|
20231120,094000,66486080,4795,4795,4795,4795,260
|
|
20231120,093900,65239380,4795,4795,4795,4795,45
|
|
20231120,093800,65023605,4795,4795,4795,4795,50
|
|
20231120,093700,64783855,4795,4790,4795,4790,7
|
|
20231120,093600,64750305,4790,4790,4790,4765,507
|
|
20231120,093500,62334275,4770,4800,4800,4770,62
|
|
20231120,093400,62037935,4800,4800,4800,4765,3
|
|
20231120,093300,62023570,4800,4805,4805,4760,6
|
|
20231120,093200,61994795,4805,4780,4805,4750,762
|
|
20231120,093100,58365800,4810,4810,4810,4810,13
|
|
20231120,093000,58303270,4810,4775,4810,4775,1800
|
|
20231120,092900,49648040,4775,4775,4775,4775,12
|
|
20231120,092800,49590740,4775,4775,4815,4775,184
|
|
20231120,092700,48706685,4775,4775,4775,4775,0
|
|
20231120,092600,48706685,4775,4775,4775,4775,14
|
|
20231120,092500,48639835,4820,4790,4820,4790,175
|
|
20231120,092400,47799580,4770,4800,4800,4770,706
|
|
20231120,092300,44431930,4770,4765,4800,4765,1730
|
|
20231120,092200,36135315,4760,4745,4760,4745,346
|
|
20231120,092100,34489880,4740,4740,4740,4740,100
|
|
20231120,092000,34015880,4745,4735,4745,4735,585
|
|
20231120,091900,31245540,4735,4730,4735,4730,370
|
|
20231120,091800,29494250,4735,4735,4735,4735,0
|
|
20231120,091700,29494250,4735,4735,4735,4735,129
|
|
20231120,091600,28883435,4730,4715,4730,4715,575
|
|
20231120,091500,26166470,4715,4715,4715,4715,201
|
|
20231120,091400,25218755,4715,4715,4715,4715,1
|
|
20231120,091300,25214040,4735,4735,4735,4710,12
|
|
20231120,091200,25157270,4735,4720,4735,4720,260
|
|
20231120,091100,23927885,4725,4710,4725,4710,49
|
|
20231120,091000,23697080,4730,4725,4730,4725,10
|
|
20231120,090900,23649820,4735,4730,4735,4725,237
|
|
20231120,090800,22528725,4735,4730,4735,4730,6
|
|
20231120,090700,22500340,4715,4715,4715,4715,39
|
|
20231120,090600,22316455,4690,4690,4690,4690,100
|
|
20231120,090500,21847455,4680,4660,4680,4660,633
|
|
20231120,090400,18885055,4660,4680,4680,4650,372
|
|
20231120,090300,17149745,4680,4670,4680,4670,1076
|
|
20231120,090200,12123575,4650,4670,4670,4650,308
|
|
20231120,090100,10687210,4680,4690,4690,4680,225
|
|
20231120,090000,9634095,4695,4715,4715,4695,2049
|