647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,194400,228888400,4765,4765,4765,4765,1433
|
|
20231120,194300,228888400,4765,4765,4765,4765,0
|
|
20231120,194200,228888400,4765,4765,4765,4765,0
|
|
20231120,194100,228888400,4765,4765,4765,4765,0
|
|
20231120,194000,228888400,4765,4765,4765,4765,0
|
|
20231120,193900,228888400,4765,4765,4765,4765,0
|
|
20231120,193800,228888400,4765,4765,4765,4765,0
|
|
20231120,193700,228888400,4765,4765,4765,4765,0
|
|
20231120,193600,228888400,4765,4765,4765,4765,0
|
|
20231120,193500,228888400,4765,4765,4765,4765,0
|
|
20231120,193400,228888400,4765,4765,4765,4765,0
|
|
20231120,193300,228888400,4765,4765,4765,4765,0
|
|
20231120,193200,228888400,4765,4765,4765,4765,0
|
|
20231120,193100,228888400,4765,4765,4765,4765,0
|
|
20231120,193000,228888400,4765,4765,4765,4765,0
|
|
20231120,192900,228888400,4765,4765,4765,4765,0
|
|
20231120,192800,228888400,4765,4765,4765,4765,0
|
|
20231120,192700,228888400,4765,4765,4765,4765,0
|
|
20231120,192600,228888400,4765,4765,4765,4765,0
|
|
20231120,192500,228888400,4765,4765,4765,4765,0
|
|
20231120,192400,228888400,4765,4765,4765,4765,0
|
|
20231120,192300,228888400,4765,4765,4765,4765,0
|
|
20231120,192200,228888400,4765,4765,4765,4765,0
|
|
20231120,192100,228888400,4765,4765,4765,4765,0
|
|
20231120,192000,228888400,4765,4765,4765,4765,0
|
|
20231120,191900,228888400,4765,4765,4765,4765,0
|
|
20231120,191800,228888400,4765,4765,4765,4765,0
|
|
20231120,191700,228888400,4765,4765,4765,4765,0
|
|
20231120,191600,228888400,4765,4765,4765,4765,0
|
|
20231120,191500,228888400,4765,4765,4765,4765,0
|
|
20231120,191400,228888400,4765,4765,4765,4765,1433
|
|
20231120,191300,228888400,4765,4765,4765,4765,0
|
|
20231120,191200,228888400,4765,4765,4765,4765,0
|
|
20231120,191100,228888400,4765,4765,4765,4765,0
|
|
20231120,191000,228888400,4765,4765,4765,4765,0
|
|
20231120,190900,228888400,4765,4765,4765,4765,0
|
|
20231120,190800,228888400,4765,4765,4765,4765,0
|
|
20231120,190700,228888400,4765,4765,4765,4765,0
|
|
20231120,190600,228888400,4765,4765,4765,4765,0
|
|
20231120,190500,228888400,4765,4765,4765,4765,0
|
|
20231120,190400,228888400,4765,4765,4765,4765,0
|
|
20231120,190300,228888400,4765,4765,4765,4765,0
|
|
20231120,190200,228888400,4765,4765,4765,4765,0
|
|
20231120,190100,228888400,4765,4765,4765,4765,0
|
|
20231120,190000,228888400,4765,4765,4765,4765,0
|
|
20231120,185900,228888400,4765,4765,4765,4765,0
|
|
20231120,185800,228888400,4765,4765,4765,4765,0
|
|
20231120,185700,228888400,4765,4765,4765,4765,0
|
|
20231120,185600,228888400,4765,4765,4765,4765,0
|
|
20231120,185500,228888400,4765,4765,4765,4765,0
|
|
20231120,185400,228888400,4765,4765,4765,4765,0
|
|
20231120,185300,228888400,4765,4765,4765,4765,0
|
|
20231120,185200,228888400,4765,4765,4765,4765,0
|
|
20231120,185100,228888400,4765,4765,4765,4765,0
|
|
20231120,185000,228888400,4765,4765,4765,4765,0
|
|
20231120,184900,228888400,4765,4765,4765,4765,0
|
|
20231120,184800,228888400,4765,4765,4765,4765,0
|
|
20231120,184700,228888400,4765,4765,4765,4765,0
|
|
20231120,184600,228888400,4765,4765,4765,4765,0
|
|
20231120,184500,228888400,4765,4765,4765,4765,0
|
|
20231120,184400,228888400,4765,4765,4765,4765,1433
|
|
20231120,184300,228888400,4765,4765,4765,4765,0
|
|
20231120,184200,228888400,4765,4765,4765,4765,0
|
|
20231120,184100,228888400,4765,4765,4765,4765,0
|
|
20231120,184000,228888400,4765,4765,4765,4765,0
|
|
20231120,183900,228888400,4765,4765,4765,4765,0
|
|
20231120,183800,228888400,4765,4765,4765,4765,0
|
|
20231120,183700,228888400,4765,4765,4765,4765,0
|
|
20231120,183600,228888400,4765,4765,4765,4765,0
|
|
20231120,183500,228888400,4765,4765,4765,4765,0
|
|
20231120,183400,228888400,4765,4765,4765,4765,0
|
|
20231120,183300,228888400,4765,4765,4765,4765,0
|
|
20231120,183200,228888400,4765,4765,4765,4765,0
|
|
20231120,183100,228888400,4765,4765,4765,4765,0
|
|
20231120,183000,228888400,4765,4765,4765,4765,0
|
|
20231120,182900,228888400,4765,4765,4765,4765,0
|
|
20231120,182800,228888400,4765,4765,4765,4765,0
|
|
20231120,182700,228888400,4765,4765,4765,4765,0
|
|
20231120,182600,228888400,4765,4765,4765,4765,0
|
|
20231120,182500,228888400,4765,4765,4765,4765,0
|
|
20231120,182400,228888400,4765,4765,4765,4765,0
|
|
20231120,182300,228888400,4765,4765,4765,4765,0
|
|
20231120,182200,228888400,4765,4765,4765,4765,0
|
|
20231120,182100,228888400,4765,4765,4765,4765,0
|
|
20231120,182000,228888400,4765,4765,4765,4765,0
|
|
20231120,181900,228888400,4765,4765,4765,4765,0
|
|
20231120,181800,228888400,4765,4765,4765,4765,0
|
|
20231120,181700,228888400,4765,4765,4765,4765,0
|
|
20231120,181600,228888400,4765,4765,4765,4765,0
|
|
20231120,181500,228888400,4765,4765,4765,4765,0
|
|
20231120,181400,228888400,4765,4765,4765,4765,1433
|
|
20231120,181300,228888400,4765,4765,4765,4765,0
|
|
20231120,181200,228888400,4765,4765,4765,4765,0
|
|
20231120,181100,228888400,4765,4765,4765,4765,0
|
|
20231120,181000,228888400,4765,4765,4765,4765,0
|
|
20231120,180900,228888400,4765,4765,4765,4765,0
|
|
20231120,180800,228888400,4765,4765,4765,4765,0
|
|
20231120,180700,228888400,4765,4765,4765,4765,0
|
|
20231120,180600,228888400,4765,4765,4765,4765,0
|
|
20231120,180500,228888400,4765,4765,4765,4765,0
|
|
20231120,180400,228888400,4765,4765,4765,4765,0
|
|
20231120,180300,228888400,4765,4765,4765,4765,0
|
|
20231120,180200,228888400,4765,4765,4765,4765,0
|
|
20231120,180100,228888400,4765,4765,4765,4765,0
|
|
20231120,180000,228888400,4765,4765,4765,4765,0
|
|
20231120,175900,228888400,4765,4765,4765,4765,0
|
|
20231120,175800,228888400,4765,4765,4765,4765,0
|
|
20231120,175700,228888400,4765,4765,4765,4765,0
|
|
20231120,175600,228888400,4765,4765,4765,4765,0
|
|
20231120,175500,228888400,4765,4765,4765,4765,0
|
|
20231120,175400,228888400,4765,4765,4765,4765,0
|
|
20231120,175300,228888400,4765,4765,4765,4765,0
|
|
20231120,175200,228888400,4765,4765,4765,4765,0
|
|
20231120,175100,228888400,4765,4765,4765,4765,0
|
|
20231120,175000,228888400,4765,4765,4765,4765,0
|
|
20231120,174900,228888400,4765,4765,4765,4765,0
|
|
20231120,174800,228888400,4765,4765,4765,4765,0
|
|
20231120,174700,228888400,4765,4765,4765,4765,0
|
|
20231120,174600,228888400,4765,4765,4765,4765,0
|
|
20231120,174500,228888400,4765,4765,4765,4765,0
|
|
20231120,174400,228888400,4765,4765,4765,4765,1433
|
|
20231120,174300,228888400,4765,4765,4765,4765,0
|
|
20231120,174200,228888400,4765,4765,4765,4765,0
|
|
20231120,174100,228888400,4765,4765,4765,4765,0
|
|
20231120,174000,228888400,4765,4765,4765,4765,0
|
|
20231120,173900,228888400,4765,4765,4765,4765,0
|
|
20231120,173800,228888400,4765,4765,4765,4765,0
|
|
20231120,173700,228888400,4765,4765,4765,4765,0
|
|
20231120,173600,228888400,4765,4765,4765,4765,0
|
|
20231120,173500,228888400,4765,4765,4765,4765,0
|
|
20231120,173400,228888400,4765,4765,4765,4765,0
|
|
20231120,173300,228888400,4765,4765,4765,4765,0
|
|
20231120,173200,228888400,4765,4765,4765,4765,0
|
|
20231120,173100,228888400,4765,4765,4765,4765,0
|
|
20231120,173000,228888400,4765,4765,4765,4765,0
|
|
20231120,172900,228888400,4765,4765,4765,4765,0
|
|
20231120,172800,228888400,4765,4765,4765,4765,0
|
|
20231120,172700,228888400,4765,4765,4765,4765,0
|
|
20231120,172600,228888400,4765,4765,4765,4765,0
|
|
20231120,172500,228888400,4765,4765,4765,4765,0
|
|
20231120,172400,228888400,4765,4765,4765,4765,0
|
|
20231120,172300,228888400,4765,4765,4765,4765,0
|
|
20231120,172200,228888400,4765,4765,4765,4765,0
|
|
20231120,172100,228888400,4765,4765,4765,4765,0
|
|
20231120,172000,228888400,4765,4765,4765,4765,0
|
|
20231120,171900,228888400,4765,4765,4765,4765,0
|
|
20231120,171800,228888400,4765,4765,4765,4765,0
|
|
20231120,171700,228888400,4765,4765,4765,4765,0
|
|
20231120,171600,228888400,4765,4765,4765,4765,0
|
|
20231120,171500,228888400,4765,4765,4765,4765,0
|
|
20231120,171400,228888400,4765,4765,4765,4765,1433
|
|
20231120,171300,228888400,4765,4765,4765,4765,0
|
|
20231120,171200,228888400,4765,4765,4765,4765,0
|
|
20231120,171100,228888400,4765,4765,4765,4765,0
|
|
20231120,171000,228888400,4765,4765,4765,4765,0
|
|
20231120,170900,228888400,4765,4765,4765,4765,0
|
|
20231120,170800,228888400,4765,4765,4765,4765,0
|
|
20231120,170700,228888400,4765,4765,4765,4765,0
|
|
20231120,170600,228888400,4765,4765,4765,4765,0
|
|
20231120,170500,228888400,4765,4765,4765,4765,0
|
|
20231120,170400,228888400,4765,4765,4765,4765,0
|
|
20231120,170300,228888400,4765,4765,4765,4765,0
|
|
20231120,170200,228888400,4765,4765,4765,4765,0
|
|
20231120,170100,228888400,4765,4765,4765,4765,0
|
|
20231120,170000,228888400,4765,4765,4765,4765,0
|
|
20231120,165900,228888400,4765,4765,4765,4765,0
|
|
20231120,165800,228888400,4765,4765,4765,4765,0
|
|
20231120,165700,228888400,4765,4765,4765,4765,0
|
|
20231120,165600,228888400,4765,4765,4765,4765,0
|
|
20231120,165500,228888400,4765,4765,4765,4765,0
|
|
20231120,165400,228888400,4765,4765,4765,4765,0
|
|
20231120,165300,228888400,4765,4765,4765,4765,0
|
|
20231120,165200,228888400,4765,4765,4765,4765,0
|
|
20231120,165100,228888400,4765,4765,4765,4765,0
|
|
20231120,165000,228888400,4765,4765,4765,4765,0
|
|
20231120,164900,228888400,4765,4765,4765,4765,0
|
|
20231120,164800,228888400,4765,4765,4765,4765,0
|
|
20231120,164700,228888400,4765,4765,4765,4765,0
|
|
20231120,164600,228888400,4765,4765,4765,4765,0
|
|
20231120,164500,228888400,4765,4765,4765,4765,0
|
|
20231120,164400,228888400,4765,4765,4765,4765,1433
|
|
20231120,164300,228888400,4765,4765,4765,4765,0
|
|
20231120,164200,228888400,4765,4765,4765,4765,0
|
|
20231120,164100,228888400,4765,4765,4765,4765,0
|
|
20231120,164000,228888400,4765,4765,4765,4765,0
|
|
20231120,163900,228888400,4765,4765,4765,4765,0
|
|
20231120,163800,228888400,4765,4765,4765,4765,0
|
|
20231120,163700,228888400,4765,4765,4765,4765,0
|
|
20231120,163600,228888400,4765,4765,4765,4765,0
|
|
20231120,163500,228888400,4765,4765,4765,4765,0
|
|
20231120,163400,228888400,4765,4765,4765,4765,0
|
|
20231120,163300,228888400,4765,4765,4765,4765,0
|
|
20231120,163200,228888400,4765,4765,4765,4765,0
|
|
20231120,163100,228888400,4765,4765,4765,4765,0
|
|
20231120,163000,228888400,4765,4765,4765,4765,0
|
|
20231120,162900,228888400,4765,4765,4765,4765,0
|
|
20231120,162800,228888400,4765,4765,4765,4765,0
|
|
20231120,162700,228888400,4765,4765,4765,4765,0
|
|
20231120,162600,228888400,4765,4765,4765,4765,0
|
|
20231120,162500,228888400,4765,4765,4765,4765,0
|
|
20231120,162400,228888400,4765,4765,4765,4765,0
|
|
20231120,162300,228888400,4765,4765,4765,4765,0
|
|
20231120,162200,228888400,4765,4765,4765,4765,0
|
|
20231120,162100,228888400,4765,4765,4765,4765,0
|
|
20231120,162000,228888400,4765,4765,4765,4765,0
|
|
20231120,161900,228888400,4765,4765,4765,4765,0
|
|
20231120,161800,228888400,4765,4765,4765,4765,0
|
|
20231120,161700,228888400,4765,4765,4765,4765,0
|
|
20231120,161600,228888400,4765,4765,4765,4765,0
|
|
20231120,161500,228888400,4765,4765,4765,4765,0
|
|
20231120,161400,228888400,4765,4765,4765,4765,1433
|
|
20231120,161300,228888400,4765,4765,4765,4765,0
|
|
20231120,161200,228888400,4765,4765,4765,4765,0
|
|
20231120,161100,228888400,4765,4765,4765,4765,0
|
|
20231120,161000,228888400,4765,4765,4765,4765,0
|
|
20231120,160900,228888400,4765,4765,4765,4765,0
|
|
20231120,160800,228888400,4765,4765,4765,4765,0
|
|
20231120,160700,228888400,4765,4765,4765,4765,0
|
|
20231120,160600,228888400,4765,4765,4765,4765,0
|
|
20231120,160500,228888400,4765,4765,4765,4765,0
|
|
20231120,160400,228888400,4765,4765,4765,4765,0
|
|
20231120,160300,228888400,4765,4765,4765,4765,0
|
|
20231120,160200,228888400,4765,4765,4765,4765,0
|
|
20231120,160100,228888400,4765,4765,4765,4765,0
|
|
20231120,160000,228888400,4765,4765,4765,4765,0
|
|
20231120,155900,228888400,4765,4765,4765,4765,0
|
|
20231120,155800,228888400,4765,4765,4765,4765,0
|
|
20231120,155700,228888400,4765,4765,4765,4765,0
|
|
20231120,155600,228888400,4765,4765,4765,4765,0
|
|
20231120,155500,228888400,4765,4765,4765,4765,0
|
|
20231120,155400,228888400,4765,4765,4765,4765,0
|
|
20231120,155300,228888400,4765,4765,4765,4765,0
|
|
20231120,155200,228888400,4765,4765,4765,4765,0
|
|
20231120,155100,228888400,4765,4765,4765,4765,0
|
|
20231120,155000,228888400,4765,4765,4765,4765,0
|
|
20231120,154900,228888400,4765,4765,4765,4765,0
|
|
20231120,154800,228888400,4765,4765,4765,4765,0
|
|
20231120,154700,228888400,4765,4765,4765,4765,0
|
|
20231120,154600,228888400,4765,4765,4765,4765,0
|
|
20231120,154500,228888400,4765,4765,4765,4765,0
|
|
20231120,154400,228888400,4765,4765,4765,4765,1433
|
|
20231120,154300,228888400,4765,4765,4765,4765,0
|
|
20231120,154200,228888400,4765,4765,4765,4765,0
|
|
20231120,154100,228888400,4765,4765,4765,4765,0
|
|
20231120,154000,228888400,4765,4765,4765,4765,0
|
|
20231120,153900,228888400,4765,4765,4765,4765,0
|
|
20231120,153800,228888400,4765,4765,4765,4765,0
|
|
20231120,153700,228888400,4765,4765,4765,4765,0
|
|
20231120,153600,228888400,4765,4765,4765,4765,0
|
|
20231120,153500,228888400,4765,4765,4765,4765,0
|
|
20231120,153400,228888400,4765,4765,4765,4765,0
|
|
20231120,153300,228888400,4765,4765,4765,4765,0
|
|
20231120,153200,228888400,4765,4765,4765,4765,0
|
|
20231120,153100,228888400,4765,4765,4765,4765,0
|
|
20231120,153000,228888400,4765,4765,4765,4765,1433
|
|
20231120,152900,222060155,4765,4765,4765,4765,0
|
|
20231120,152800,222060155,4765,4765,4765,4765,0
|
|
20231120,152700,222060155,4765,4765,4765,4765,0
|
|
20231120,152600,222060155,4765,4765,4765,4765,0
|
|
20231120,152500,222060155,4765,4765,4765,4765,0
|
|
20231120,152400,222060155,4765,4765,4765,4765,0
|
|
20231120,152300,222060155,4765,4765,4765,4765,0
|
|
20231120,152200,222060155,4765,4765,4765,4765,0
|
|
20231120,152100,222060155,4765,4765,4765,4765,0
|
|
20231120,152000,222060155,4765,4765,4765,4765,0
|
|
20231120,151900,222060155,4765,4755,4765,4755,850
|
|
20231120,151800,218016680,4750,4750,4750,4750,105
|
|
20231120,151700,217517930,4750,4750,4750,4750,205
|
|
20231120,151600,216544180,4750,4750,4750,4750,200
|
|
20231120,151500,215594180,4755,4755,4755,4755,0
|
|
20231120,151400,215594180,4755,4755,4755,4755,0
|
|
20231120,151300,215594180,4755,4755,4755,4755,100
|
|
20231120,151200,215118680,4755,4755,4755,4755,0
|
|
20231120,151100,215118680,4755,4755,4755,4755,75
|
|
20231120,151000,214762055,4745,4745,4745,4745,0
|
|
20231120,150900,214762055,4745,4745,4745,4745,0
|
|
20231120,150800,214762055,4745,4745,4745,4745,0
|
|
20231120,150700,214762055,4745,4745,4745,4745,0
|
|
20231120,150600,214762055,4745,4745,4745,4745,0
|
|
20231120,150500,214762055,4745,4745,4745,4745,0
|
|
20231120,150400,214762055,4745,4745,4745,4745,0
|
|
20231120,150300,214762055,4745,4745,4745,4745,1
|
|
20231120,150200,214757310,4745,4745,4745,4745,0
|
|
20231120,150100,214757310,4745,4750,4750,4745,199
|
|
20231120,150000,213812440,4750,4750,4750,4750,0
|
|
20231120,145900,213812440,4750,4750,4750,4750,177
|
|
20231120,145800,212971690,4755,4755,4755,4755,0
|
|
20231120,145700,212971690,4755,4755,4755,4755,0
|
|
20231120,145600,212971690,4755,4755,4755,4755,49
|
|
20231120,145500,212738695,4755,4755,4755,4755,150
|
|
20231120,145400,212025445,4760,4755,4760,4755,2
|
|
20231120,145300,212015930,4755,4755,4755,4755,0
|
|
20231120,145200,212015930,4755,4755,4755,4755,100
|
|
20231120,145100,211540430,4760,4750,4760,4750,2105
|
|
20231120,145000,201524775,4750,4750,4750,4750,0
|
|
20231120,144900,201524775,4750,4750,4750,4750,0
|
|
20231120,144800,201524775,4750,4750,4750,4750,0
|
|
20231120,144700,201524775,4750,4750,4750,4750,0
|
|
20231120,144600,201524775,4750,4750,4750,4750,0
|
|
20231120,144500,201524775,4750,4750,4750,4750,1
|
|
20231120,144400,201520025,4750,4750,4750,4750,8
|
|
20231120,144300,201482025,4750,4750,4750,4750,0
|
|
20231120,144200,201482025,4750,4745,4750,4745,55
|
|
20231120,144100,201220800,4750,4750,4750,4750,0
|
|
20231120,144000,201220800,4750,4750,4750,4750,14
|
|
20231120,143900,201154300,4745,4745,4745,4745,0
|
|
20231120,143800,201154300,4745,4745,4745,4745,1
|
|
20231120,143700,201149555,4745,4745,4745,4745,1000
|
|
20231120,143600,196404555,4750,4750,4750,4750,0
|
|
20231120,143500,196404555,4750,4750,4750,4750,0
|
|
20231120,143400,196404555,4750,4750,4750,4750,0
|
|
20231120,143300,196404555,4750,4750,4750,4750,0
|
|
20231120,143200,196404555,4750,4750,4750,4750,0
|
|
20231120,143100,196404555,4750,4750,4750,4750,0
|
|
20231120,143000,196404555,4750,4750,4750,4750,0
|
|
20231120,142900,196404555,4750,4750,4750,4750,0
|
|
20231120,142800,196404555,4750,4750,4750,4750,345
|
|
20231120,142700,194765805,4750,4750,4750,4750,0
|
|
20231120,142600,194765805,4750,4750,4750,4750,0
|
|
20231120,142500,194765805,4750,4750,4750,4750,55
|
|
20231120,142400,194504555,4745,4745,4745,4745,60
|
|
20231120,142300,194219855,4745,4745,4745,4745,0
|
|
20231120,142200,194219855,4745,4745,4745,4745,0
|
|
20231120,142100,194219855,4745,4745,4745,4745,0
|
|
20231120,142000,194219855,4745,4745,4745,4745,0
|
|
20231120,141900,194219855,4745,4745,4745,4745,0
|
|
20231120,141800,194219855,4745,4745,4745,4745,0
|
|
20231120,141700,194219855,4745,4745,4745,4745,690
|
|
20231120,141600,190945805,4745,4745,4745,4745,0
|
|
20231120,141500,190945805,4745,4745,4745,4745,0
|
|
20231120,141400,190945805,4745,4745,4745,4745,0
|
|
20231120,141300,190945805,4745,4745,4745,4745,0
|
|
20231120,141200,190945805,4745,4745,4745,4745,0
|
|
20231120,141100,190945805,4745,4745,4745,4745,3
|
|
20231120,141000,190931570,4750,4750,4750,4750,0
|
|
20231120,140900,190931570,4750,4750,4750,4750,0
|
|
20231120,140800,190931570,4750,4745,4750,4745,101
|
|
20231120,140700,190451865,4745,4745,4745,4745,3
|
|
20231120,140600,190437630,4745,4745,4745,4745,0
|
|
20231120,140500,190437630,4745,4745,4745,4745,0
|
|
20231120,140400,190437630,4745,4745,4745,4745,0
|
|
20231120,140300,190437630,4745,4745,4745,4745,0
|
|
20231120,140200,190437630,4745,4745,4745,4745,0
|
|
20231120,140100,190437630,4745,4745,4745,4745,0
|
|
20231120,140000,190437630,4745,4745,4745,4745,0
|
|
20231120,135900,190437630,4745,4745,4745,4745,0
|
|
20231120,135800,190437630,4745,4745,4745,4745,0
|
|
20231120,135700,190437630,4745,4745,4745,4745,0
|
|
20231120,135600,190437630,4745,4745,4745,4745,0
|
|
20231120,135500,190437630,4745,4745,4745,4745,0
|
|
20231120,135400,190437630,4745,4745,4745,4745,0
|
|
20231120,135300,190437630,4745,4745,4745,4745,0
|
|
20231120,135200,190437630,4745,4745,4745,4745,0
|
|
20231120,135100,190437630,4745,4745,4745,4745,0
|
|
20231120,135000,190437630,4745,4745,4745,4745,0
|
|
20231120,134900,190437630,4745,4745,4745,4745,0
|
|
20231120,134800,190437630,4745,4745,4745,4745,0
|
|
20231120,134700,190437630,4745,4745,4745,4745,0
|
|
20231120,134600,190437630,4745,4745,4745,4745,0
|
|
20231120,134500,190437630,4745,4745,4745,4745,0
|
|
20231120,134400,190437630,4745,4745,4745,4745,0
|
|
20231120,134300,190437630,4745,4745,4745,4745,0
|
|
20231120,134200,190437630,4745,4745,4745,4745,0
|
|
20231120,134100,190437630,4745,4745,4745,4745,0
|
|
20231120,134000,190437630,4745,4745,4745,4745,0
|
|
20231120,133900,190437630,4745,4745,4745,4745,0
|
|
20231120,133800,190437630,4745,4745,4745,4745,0
|
|
20231120,133700,190437630,4745,4745,4745,4745,0
|
|
20231120,133600,190437630,4745,4745,4745,4745,0
|
|
20231120,133500,190437630,4745,4745,4745,4745,2
|
|
20231120,133400,190428140,4740,4740,4740,4740,0
|
|
20231120,133300,190428140,4740,4740,4740,4740,84
|
|
20231120,133200,190029980,4740,4740,4740,4740,0
|
|
20231120,133100,190029980,4740,4740,4740,4740,0
|
|
20231120,133000,190029980,4740,4740,4740,4740,0
|
|
20231120,132900,190029980,4740,4740,4740,4740,0
|
|
20231120,132800,190029980,4740,4740,4740,4740,0
|
|
20231120,132700,190029980,4740,4740,4740,4740,0
|
|
20231120,132600,190029980,4740,4740,4740,4740,0
|
|
20231120,132500,190029980,4740,4745,4745,4740,200
|
|
20231120,132400,189081480,4750,4730,4750,4730,102
|
|
20231120,132300,188597965,4725,4725,4725,4725,0
|
|
20231120,132200,188597965,4725,4725,4725,4725,101
|
|
20231120,132100,188120740,4725,4725,4725,4725,0
|
|
20231120,132000,188120740,4725,4725,4725,4725,0
|
|
20231120,131900,188120740,4725,4725,4725,4725,157
|
|
20231120,131800,187378915,4725,4725,4725,4725,143
|
|
20231120,131700,186703240,4725,4730,4730,4725,4605
|
|
20231120,131600,164936250,4735,4735,4735,4735,0
|
|
20231120,131500,164936250,4735,4730,4735,4730,673
|
|
20231120,131400,161749695,4730,4730,4730,4730,0
|
|
20231120,131300,161749695,4730,4730,4730,4730,0
|
|
20231120,131200,161749695,4730,4730,4730,4730,0
|
|
20231120,131100,161749695,4730,4730,4730,4730,5
|
|
20231120,131000,161726045,4730,4730,4730,4730,0
|
|
20231120,130900,161726045,4730,4730,4730,4730,1
|
|
20231120,130800,161721315,4730,4730,4730,4730,1
|
|
20231120,130700,161716585,4740,4740,4740,4740,0
|
|
20231120,130600,161716585,4740,4740,4740,4740,0
|
|
20231120,130500,161716585,4740,4740,4740,4740,0
|
|
20231120,130400,161716585,4740,4735,4740,4735,776
|
|
20231120,130300,158042150,4740,4740,4740,4740,1901
|
|
20231120,130200,149031410,4745,4745,4745,4745,0
|
|
20231120,130100,149031410,4745,4745,4745,4745,0
|
|
20231120,130000,149031410,4745,4745,4745,4745,2089
|
|
20231120,125900,139119105,4745,4750,4750,4745,4363
|
|
20231120,125800,118396585,4750,4750,4750,4750,0
|
|
20231120,125700,118396585,4750,4750,4750,4750,1
|
|
20231120,125600,118391835,4750,4750,4750,4750,0
|
|
20231120,125500,118391835,4750,4750,4750,4750,0
|
|
20231120,125400,118391835,4750,4750,4750,4750,5
|
|
20231120,125300,118368085,4750,4750,4750,4750,0
|
|
20231120,125200,118368085,4750,4750,4750,4750,0
|
|
20231120,125100,118368085,4750,4750,4750,4750,0
|
|
20231120,125000,118368085,4750,4750,4750,4750,135
|
|
20231120,124900,117726835,4755,4755,4755,4755,0
|
|
20231120,124800,117726835,4755,4755,4755,4755,0
|
|
20231120,124700,117726835,4755,4755,4755,4755,0
|
|
20231120,124600,117726835,4755,4755,4755,4755,0
|
|
20231120,124500,117726835,4755,4755,4755,4755,0
|
|
20231120,124400,117726835,4755,4755,4755,4755,0
|
|
20231120,124300,117726835,4755,4755,4755,4755,0
|
|
20231120,124200,117726835,4755,4755,4755,4755,0
|
|
20231120,124100,117726835,4755,4755,4755,4755,8
|
|
20231120,124000,117688795,4755,4760,4760,4755,5058
|
|
20231120,123900,93637210,4760,4760,4760,4760,1
|
|
20231120,123800,93632450,4755,4755,4755,4755,5
|
|
20231120,123700,93608675,4755,4755,4755,4755,0
|
|
20231120,123600,93608675,4755,4755,4755,4755,0
|
|
20231120,123500,93608675,4755,4755,4755,4755,0
|
|
20231120,123400,93608675,4755,4755,4755,4755,5
|
|
20231120,123300,93584900,4755,4755,4755,4755,0
|
|
20231120,123200,93584900,4755,4755,4755,4755,0
|
|
20231120,123100,93584900,4755,4755,4755,4755,10
|
|
20231120,123000,93537350,4760,4760,4760,4760,0
|
|
20231120,122900,93537350,4760,4760,4760,4760,0
|
|
20231120,122800,93537350,4760,4760,4760,4760,0
|
|
20231120,122700,93537350,4760,4760,4760,4760,0
|
|
20231120,122600,93537350,4760,4760,4760,4760,0
|
|
20231120,122500,93537350,4760,4760,4760,4760,5
|
|
20231120,122400,93513550,4760,4760,4760,4760,0
|
|
20231120,122300,93513550,4760,4760,4760,4760,0
|
|
20231120,122200,93513550,4760,4760,4760,4760,0
|
|
20231120,122100,93513550,4760,4755,4760,4755,109
|
|
20231120,122000,92994755,4760,4760,4760,4760,0
|
|
20231120,121900,92994755,4760,4760,4760,4760,0
|
|
20231120,121800,92994755,4760,4760,4760,4760,0
|
|
20231120,121700,92994755,4760,4760,4760,4760,0
|
|
20231120,121600,92994755,4760,4760,4760,4760,0
|
|
20231120,121500,92994755,4760,4760,4760,4760,0
|
|
20231120,121400,92994755,4760,4760,4760,4760,0
|
|
20231120,121300,92994755,4760,4760,4760,4760,0
|
|
20231120,121200,92994755,4760,4760,4760,4760,21
|
|
20231120,121100,92894795,4760,4760,4760,4760,0
|
|
20231120,121000,92894795,4760,4760,4760,4760,0
|
|
20231120,120900,92894795,4760,4760,4760,4760,0
|
|
20231120,120800,92894795,4760,4755,4760,4755,25
|
|
20231120,120700,92775870,4760,4760,4760,4760,0
|
|
20231120,120600,92775870,4760,4760,4760,4760,0
|
|
20231120,120500,92775870,4760,4760,4760,4760,0
|
|
20231120,120400,92775870,4760,4760,4760,4760,0
|
|
20231120,120300,92775870,4760,4760,4760,4760,0
|
|
20231120,120200,92775870,4760,4760,4760,4760,0
|
|
20231120,120100,92775870,4760,4760,4760,4760,0
|
|
20231120,120000,92775870,4760,4760,4760,4760,0
|
|
20231120,115900,92775870,4760,4760,4760,4760,0
|
|
20231120,115800,92775870,4760,4760,4760,4760,0
|
|
20231120,115700,92775870,4760,4760,4760,4760,0
|
|
20231120,115600,92775870,4760,4760,4760,4760,10
|
|
20231120,115500,92728270,4760,4760,4760,4760,0
|
|
20231120,115400,92728270,4760,4760,4760,4760,0
|
|
20231120,115300,92728270,4760,4760,4760,4760,0
|
|
20231120,115200,92728270,4760,4760,4760,4760,0
|
|
20231120,115100,92728270,4760,4760,4760,4760,0
|
|
20231120,115000,92728270,4760,4760,4760,4760,0
|
|
20231120,114900,92728270,4760,4760,4760,4760,0
|
|
20231120,114800,92728270,4760,4760,4760,4760,13
|
|
20231120,114700,92666390,4760,4760,4760,4760,0
|
|
20231120,114600,92666390,4760,4760,4760,4760,0
|
|
20231120,114500,92666390,4760,4760,4760,4760,0
|
|
20231120,114400,92666390,4760,4760,4760,4760,0
|
|
20231120,114300,92666390,4760,4760,4760,4760,0
|
|
20231120,114200,92666390,4760,4760,4760,4760,0
|
|
20231120,114100,92666390,4760,4760,4760,4760,10
|
|
20231120,114000,92618790,4760,4760,4760,4760,51
|
|
20231120,113900,92376030,4760,4760,4760,4760,0
|
|
20231120,113800,92376030,4760,4760,4760,4760,0
|
|
20231120,113700,92376030,4760,4760,4760,4760,18
|
|
20231120,113600,92290350,4760,4760,4760,4760,354
|
|
20231120,113500,90605310,4755,4755,4755,4755,0
|
|
20231120,113400,90605310,4755,4755,4755,4755,5
|
|
20231120,113300,90581535,4755,4755,4755,4755,0
|
|
20231120,113200,90581535,4755,4755,4755,4755,21
|
|
20231120,113100,90481680,4760,4760,4760,4760,0
|
|
20231120,113000,90481680,4760,4760,4760,4760,10
|
|
20231120,112900,90434080,4760,4760,4760,4760,0
|
|
20231120,112800,90434080,4760,4760,4760,4760,0
|
|
20231120,112700,90434080,4760,4760,4760,4760,0
|
|
20231120,112600,90434080,4760,4760,4760,4760,0
|
|
20231120,112500,90434080,4760,4760,4760,4760,0
|
|
20231120,112400,90434080,4760,4755,4760,4755,14
|
|
20231120,112300,90367460,4755,4755,4755,4755,1
|
|
20231120,112200,90362705,4755,4755,4755,4755,1
|
|
20231120,112100,90357950,4760,4760,4760,4760,114
|
|
20231120,112000,89815310,4755,4755,4755,4755,51
|
|
20231120,111900,89572805,4755,4755,4755,4755,9
|
|
20231120,111800,89530010,4760,4760,4760,4760,10
|
|
20231120,111700,89482410,4755,4755,4755,4755,0
|
|
20231120,111600,89482410,4755,4755,4755,4755,0
|
|
20231120,111500,89482410,4755,4755,4755,4755,0
|
|
20231120,111400,89482410,4755,4755,4755,4755,4
|
|
20231120,111300,89463390,4755,4755,4755,4755,0
|
|
20231120,111200,89463390,4755,4755,4755,4755,1
|
|
20231120,111100,89458635,4755,4755,4755,4755,0
|
|
20231120,111000,89458635,4755,4755,4755,4755,22
|
|
20231120,110900,89354025,4755,4755,4755,4755,176
|
|
20231120,110800,88517145,4760,4760,4760,4760,0
|
|
20231120,110700,88517145,4760,4760,4760,4760,41
|
|
20231120,110600,88321985,4760,4760,4760,4760,0
|
|
20231120,110500,88321985,4760,4760,4760,4760,100
|
|
20231120,110400,87845985,4755,4755,4755,4755,4
|
|
20231120,110300,87826965,4755,4755,4755,4755,0
|
|
20231120,110200,87826965,4755,4755,4755,4755,20
|
|
20231120,110100,87731865,4755,4755,4755,4755,1
|
|
20231120,110000,87727110,4760,4755,4760,4755,22
|
|
20231120,105900,87622395,4760,4760,4760,4760,0
|
|
20231120,105800,87622395,4760,4760,4760,4760,0
|
|
20231120,105700,87622395,4760,4760,4760,4760,1
|
|
20231120,105600,87617635,4755,4755,4755,4755,1
|
|
20231120,105500,87612880,4760,4760,4760,4760,210
|
|
20231120,105400,86613280,4760,4760,4760,4760,0
|
|
20231120,105300,86613280,4760,4760,4760,4760,300
|
|
20231120,105200,85185280,4760,4760,4760,4760,0
|
|
20231120,105100,85185280,4760,4760,4760,4760,0
|
|
20231120,105000,85185280,4760,4760,4760,4760,0
|
|
20231120,104900,85185280,4760,4760,4760,4760,0
|
|
20231120,104800,85185280,4760,4760,4760,4760,0
|
|
20231120,104700,85185280,4760,4755,4760,4755,284
|
|
20231120,104600,83834760,4750,4750,4750,4750,10
|
|
20231120,104500,83787260,4755,4755,4755,4755,0
|
|
20231120,104400,83787260,4755,4755,4755,4755,0
|
|
20231120,104300,83787260,4755,4750,4755,4750,37
|
|
20231120,104200,83611390,4750,4750,4750,4750,0
|
|
20231120,104100,83611390,4750,4750,4750,4750,300
|
|
20231120,104000,82186390,4750,4750,4750,4750,53
|
|
20231120,103900,81934640,4750,4750,4750,4750,0
|
|
20231120,103800,81934640,4750,4750,4750,4750,0
|
|
20231120,103700,81934640,4750,4750,4750,4750,0
|
|
20231120,103600,81934640,4750,4750,4750,4750,0
|
|
20231120,103500,81934640,4750,4750,4750,4750,0
|
|
20231120,103400,81934640,4750,4750,4750,4750,6
|
|
20231120,103300,81906140,4750,4750,4750,4750,5
|
|
20231120,103200,81882390,4750,4750,4750,4750,33
|
|
20231120,103100,81725640,4755,4755,4755,4755,0
|
|
20231120,103000,81725640,4755,4755,4755,4755,0
|
|
20231120,102900,81725640,4755,4755,4755,4755,0
|
|
20231120,102800,81725640,4755,4755,4755,4755,0
|
|
20231120,102700,81725640,4755,4755,4755,4755,0
|
|
20231120,102600,81725640,4755,4755,4755,4755,0
|
|
20231120,102500,81725640,4755,4755,4755,4755,79
|
|
20231120,102400,81349995,4755,4755,4755,4755,565
|
|
20231120,102300,78663420,4755,4755,4755,4755,0
|
|
20231120,102200,78663420,4755,4755,4755,4755,1
|
|
20231120,102100,78658665,4755,4755,4755,4755,0
|
|
20231120,102000,78658665,4755,4755,4755,4755,7
|
|
20231120,101900,78625380,4760,4760,4760,4760,0
|
|
20231120,101800,78625380,4760,4760,4760,4760,8
|
|
20231120,101700,78587300,4760,4755,4760,4755,223
|
|
20231120,101600,77526930,4755,4755,4755,4755,1
|
|
20231120,101500,77522175,4760,4760,4760,4760,0
|
|
20231120,101400,77522175,4760,4760,4760,4760,100
|
|
20231120,101300,77046175,4765,4755,4765,4755,301
|
|
20231120,101200,75612250,4755,4755,4755,4755,3
|
|
20231120,101100,75597985,4750,4750,4750,4750,1
|
|
20231120,101000,75593235,4755,4750,4755,4750,30
|
|
20231120,100900,75450685,4750,4750,4750,4750,0
|
|
20231120,100800,75450685,4750,4750,4750,4750,0
|
|
20231120,100700,75450685,4750,4750,4750,4750,1
|
|
20231120,100600,75445935,4750,4755,4755,4750,17
|
|
20231120,100500,75365150,4755,4755,4760,4755,161
|
|
20231120,100400,74599205,4755,4760,4760,4755,234
|
|
20231120,100300,73485535,4760,4760,4760,4760,300
|
|
20231120,100200,72057535,4750,4750,4750,4750,194
|
|
20231120,100100,71136035,4745,4745,4745,4745,19
|
|
20231120,100000,71045880,4750,4745,4750,4745,39
|
|
20231120,095900,70860720,4750,4750,4750,4750,500
|
|
20231120,095800,68485720,4745,4745,4750,4745,6
|
|
20231120,095700,68457245,4745,4745,4745,4745,6
|
|
20231120,095600,68428775,4745,4745,4745,4745,26
|
|
20231120,095500,68305405,4745,4750,4750,4745,90
|
|
20231120,095400,67877965,4745,4745,4745,4745,5
|
|
20231120,095300,67854240,4745,4745,4745,4745,0
|
|
20231120,095200,67854240,4745,4745,4745,4745,0
|
|
20231120,095100,67854240,4745,4745,4745,4745,0
|
|
20231120,095000,67854240,4745,4745,4745,4745,85
|
|
20231120,094900,67450915,4750,4765,4765,4750,4033
|
|
20231120,094800,48284535,4765,4765,4765,4765,1
|
|
20231120,094700,48279770,4770,4765,4770,4765,1500
|
|
20231120,094600,41126270,4760,4750,4760,4750,1847
|
|
20231120,094500,32349365,4750,4750,4750,4750,79
|
|
20231120,094400,31974115,4745,4745,4745,4745,21
|
|
20231120,094300,31874470,4750,4750,4750,4750,0
|
|
20231120,094200,31874470,4750,4750,4750,4750,1
|
|
20231120,094100,31869720,4745,4745,4745,4745,210
|
|
20231120,094000,30873270,4745,4745,4745,4745,0
|
|
20231120,093900,30873270,4745,4745,4745,4745,0
|
|
20231120,093800,30873270,4745,4745,4745,4745,0
|
|
20231120,093700,30873270,4745,4745,4745,4745,95
|
|
20231120,093600,30422495,4745,4750,4750,4745,485
|
|
20231120,093500,28118820,4750,4750,4750,4750,80
|
|
20231120,093400,27738820,4745,4745,4750,4740,767
|
|
20231120,093300,24099470,4740,4740,4740,4740,225
|
|
20231120,093200,23032970,4740,4740,4740,4740,1
|
|
20231120,093100,23028230,4735,4735,4735,4735,1
|
|
20231120,093000,23023495,4735,4735,4735,4735,95
|
|
20231120,092900,22573670,4735,4735,4735,4735,551
|
|
20231120,092800,19964685,4735,4735,4735,4735,6
|
|
20231120,092700,19936275,4735,4735,4735,4735,50
|
|
20231120,092600,19699525,4740,4740,4740,4740,1
|
|
20231120,092500,19694785,4740,4740,4740,4735,499
|
|
20231120,092400,17330025,4735,4730,4735,4730,472
|
|
20231120,092300,15095630,4735,4735,4735,4735,42
|
|
20231120,092200,14896760,4725,4725,4730,4725,79
|
|
20231120,092100,14523430,4730,4725,4730,4725,3
|
|
20231120,092000,14509250,4720,4720,4720,4720,20
|
|
20231120,091900,14414850,4720,4720,4720,4720,1
|
|
20231120,091800,14410130,4720,4720,4720,4720,0
|
|
20231120,091700,14410130,4720,4720,4720,4720,11
|
|
20231120,091600,14358210,4720,4720,4720,4715,36
|
|
20231120,091500,14188295,4715,4715,4715,4715,35
|
|
20231120,091400,14023270,4715,4715,4715,4715,2
|
|
20231120,091300,14013840,4715,4710,4715,4710,111
|
|
20231120,091200,13490485,4705,4700,4705,4700,187
|
|
20231120,091100,12610790,4705,4700,4705,4700,13
|
|
20231120,091000,12549670,4695,4695,4695,4695,185
|
|
20231120,090900,11681095,4695,4695,4695,4695,5
|
|
20231120,090800,11657620,4695,4695,4695,4695,0
|
|
20231120,090700,11657620,4695,4695,4695,4695,20
|
|
20231120,090600,11563720,4690,4695,4695,4690,476
|
|
20231120,090500,9329660,4695,4695,4695,4695,2
|
|
20231120,090400,9320270,4695,4695,4695,4695,1
|
|
20231120,090300,9315575,4700,4700,4700,4700,5
|
|
20231120,090200,9292075,4730,4700,4730,4695,453
|
|
20231120,090100,7150625,4700,4740,4740,4700,27
|
|
20231120,090000,7022725,4690,4710,4740,4690,1461
|