662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,195900,151947575,3745,3745,3745,3745,900
|
|
20231120,195800,151947575,3745,3745,3745,3745,0
|
|
20231120,195700,151947575,3745,3745,3745,3745,0
|
|
20231120,195600,151947575,3745,3745,3745,3745,0
|
|
20231120,195500,151947575,3745,3745,3745,3745,0
|
|
20231120,195400,151947575,3745,3745,3745,3745,0
|
|
20231120,195300,151947575,3745,3745,3745,3745,0
|
|
20231120,195200,151947575,3745,3745,3745,3745,0
|
|
20231120,195100,151947575,3745,3745,3745,3745,0
|
|
20231120,195000,151947575,3745,3745,3745,3745,0
|
|
20231120,194900,151947575,3745,3745,3745,3745,0
|
|
20231120,194800,151947575,3745,3745,3745,3745,0
|
|
20231120,194700,151947575,3745,3745,3745,3745,0
|
|
20231120,194600,151947575,3745,3745,3745,3745,0
|
|
20231120,194500,151947575,3745,3745,3745,3745,0
|
|
20231120,194400,151947575,3745,3745,3745,3745,0
|
|
20231120,194300,151947575,3745,3745,3745,3745,0
|
|
20231120,194200,151947575,3745,3745,3745,3745,0
|
|
20231120,194100,151947575,3745,3745,3745,3745,0
|
|
20231120,194000,151947575,3745,3745,3745,3745,0
|
|
20231120,193900,151947575,3745,3745,3745,3745,0
|
|
20231120,193800,151947575,3745,3745,3745,3745,0
|
|
20231120,193700,151947575,3745,3745,3745,3745,0
|
|
20231120,193600,151947575,3745,3745,3745,3745,0
|
|
20231120,193500,151947575,3745,3745,3745,3745,0
|
|
20231120,193400,151947575,3745,3745,3745,3745,0
|
|
20231120,193300,151947575,3745,3745,3745,3745,0
|
|
20231120,193200,151947575,3745,3745,3745,3745,0
|
|
20231120,193100,151947575,3745,3745,3745,3745,0
|
|
20231120,193000,151947575,3745,3745,3745,3745,0
|
|
20231120,192900,151947575,3745,3745,3745,3745,900
|
|
20231120,192800,151947575,3745,3745,3745,3745,0
|
|
20231120,192700,151947575,3745,3745,3745,3745,0
|
|
20231120,192600,151947575,3745,3745,3745,3745,0
|
|
20231120,192500,151947575,3745,3745,3745,3745,0
|
|
20231120,192400,151947575,3745,3745,3745,3745,0
|
|
20231120,192300,151947575,3745,3745,3745,3745,0
|
|
20231120,192200,151947575,3745,3745,3745,3745,0
|
|
20231120,192100,151947575,3745,3745,3745,3745,0
|
|
20231120,192000,151947575,3745,3745,3745,3745,0
|
|
20231120,191900,151947575,3745,3745,3745,3745,0
|
|
20231120,191800,151947575,3745,3745,3745,3745,0
|
|
20231120,191700,151947575,3745,3745,3745,3745,0
|
|
20231120,191600,151947575,3745,3745,3745,3745,0
|
|
20231120,191500,151947575,3745,3745,3745,3745,0
|
|
20231120,191400,151947575,3745,3745,3745,3745,0
|
|
20231120,191300,151947575,3745,3745,3745,3745,0
|
|
20231120,191200,151947575,3745,3745,3745,3745,0
|
|
20231120,191100,151947575,3745,3745,3745,3745,0
|
|
20231120,191000,151947575,3745,3745,3745,3745,0
|
|
20231120,190900,151947575,3745,3745,3745,3745,0
|
|
20231120,190800,151947575,3745,3745,3745,3745,0
|
|
20231120,190700,151947575,3745,3745,3745,3745,0
|
|
20231120,190600,151947575,3745,3745,3745,3745,0
|
|
20231120,190500,151947575,3745,3745,3745,3745,0
|
|
20231120,190400,151947575,3745,3745,3745,3745,0
|
|
20231120,190300,151947575,3745,3745,3745,3745,0
|
|
20231120,190200,151947575,3745,3745,3745,3745,0
|
|
20231120,190100,151947575,3745,3745,3745,3745,0
|
|
20231120,190000,151947575,3745,3745,3745,3745,0
|
|
20231120,185900,151947575,3745,3745,3745,3745,900
|
|
20231120,185800,151947575,3745,3745,3745,3745,0
|
|
20231120,185700,151947575,3745,3745,3745,3745,0
|
|
20231120,185600,151947575,3745,3745,3745,3745,0
|
|
20231120,185500,151947575,3745,3745,3745,3745,0
|
|
20231120,185400,151947575,3745,3745,3745,3745,0
|
|
20231120,185300,151947575,3745,3745,3745,3745,0
|
|
20231120,185200,151947575,3745,3745,3745,3745,0
|
|
20231120,185100,151947575,3745,3745,3745,3745,0
|
|
20231120,185000,151947575,3745,3745,3745,3745,0
|
|
20231120,184900,151947575,3745,3745,3745,3745,0
|
|
20231120,184800,151947575,3745,3745,3745,3745,0
|
|
20231120,184700,151947575,3745,3745,3745,3745,0
|
|
20231120,184600,151947575,3745,3745,3745,3745,0
|
|
20231120,184500,151947575,3745,3745,3745,3745,0
|
|
20231120,184400,151947575,3745,3745,3745,3745,0
|
|
20231120,184300,151947575,3745,3745,3745,3745,0
|
|
20231120,184200,151947575,3745,3745,3745,3745,0
|
|
20231120,184100,151947575,3745,3745,3745,3745,0
|
|
20231120,184000,151947575,3745,3745,3745,3745,0
|
|
20231120,183900,151947575,3745,3745,3745,3745,0
|
|
20231120,183800,151947575,3745,3745,3745,3745,0
|
|
20231120,183700,151947575,3745,3745,3745,3745,0
|
|
20231120,183600,151947575,3745,3745,3745,3745,0
|
|
20231120,183500,151947575,3745,3745,3745,3745,0
|
|
20231120,183400,151947575,3745,3745,3745,3745,0
|
|
20231120,183300,151947575,3745,3745,3745,3745,0
|
|
20231120,183200,151947575,3745,3745,3745,3745,0
|
|
20231120,183100,151947575,3745,3745,3745,3745,0
|
|
20231120,183000,151947575,3745,3745,3745,3745,0
|
|
20231120,182900,151947575,3745,3745,3745,3745,900
|
|
20231120,182800,151947575,3745,3745,3745,3745,0
|
|
20231120,182700,151947575,3745,3745,3745,3745,0
|
|
20231120,182600,151947575,3745,3745,3745,3745,0
|
|
20231120,182500,151947575,3745,3745,3745,3745,0
|
|
20231120,182400,151947575,3745,3745,3745,3745,0
|
|
20231120,182300,151947575,3745,3745,3745,3745,0
|
|
20231120,182200,151947575,3745,3745,3745,3745,0
|
|
20231120,182100,151947575,3745,3745,3745,3745,0
|
|
20231120,182000,151947575,3745,3745,3745,3745,0
|
|
20231120,181900,151947575,3745,3745,3745,3745,0
|
|
20231120,181800,151947575,3745,3745,3745,3745,0
|
|
20231120,181700,151947575,3745,3745,3745,3745,0
|
|
20231120,181600,151947575,3745,3745,3745,3745,0
|
|
20231120,181500,151947575,3745,3745,3745,3745,0
|
|
20231120,181400,151947575,3745,3745,3745,3745,0
|
|
20231120,181300,151947575,3745,3745,3745,3745,0
|
|
20231120,181200,151947575,3745,3745,3745,3745,0
|
|
20231120,181100,151947575,3745,3745,3745,3745,0
|
|
20231120,181000,151947575,3745,3745,3745,3745,0
|
|
20231120,180900,151947575,3745,3745,3745,3745,0
|
|
20231120,180800,151947575,3745,3745,3745,3745,0
|
|
20231120,180700,151947575,3745,3745,3745,3745,0
|
|
20231120,180600,151947575,3745,3745,3745,3745,0
|
|
20231120,180500,151947575,3745,3745,3745,3745,0
|
|
20231120,180400,151947575,3745,3745,3745,3745,0
|
|
20231120,180300,151947575,3745,3745,3745,3745,0
|
|
20231120,180200,151947575,3745,3745,3745,3745,0
|
|
20231120,180100,151947575,3745,3745,3745,3745,0
|
|
20231120,180000,151947575,3745,3745,3745,3745,0
|
|
20231120,175900,151947575,3745,3745,3745,3745,900
|
|
20231120,175800,151947575,3745,3745,3745,3745,0
|
|
20231120,175700,151947575,3745,3745,3745,3745,0
|
|
20231120,175600,151947575,3745,3745,3745,3745,0
|
|
20231120,175500,151947575,3745,3745,3745,3745,0
|
|
20231120,175400,151947575,3745,3745,3745,3745,0
|
|
20231120,175300,151947575,3745,3745,3745,3745,0
|
|
20231120,175200,151947575,3745,3745,3745,3745,0
|
|
20231120,175100,151947575,3745,3745,3745,3745,0
|
|
20231120,175000,151947575,3745,3745,3745,3745,0
|
|
20231120,174900,151947575,3745,3745,3745,3745,0
|
|
20231120,174800,151947575,3745,3745,3745,3745,0
|
|
20231120,174700,151947575,3745,3745,3745,3745,0
|
|
20231120,174600,151947575,3745,3745,3745,3745,0
|
|
20231120,174500,151947575,3745,3745,3745,3745,0
|
|
20231120,174400,151947575,3745,3745,3745,3745,0
|
|
20231120,174300,151947575,3745,3745,3745,3745,0
|
|
20231120,174200,151947575,3745,3745,3745,3745,0
|
|
20231120,174100,151947575,3745,3745,3745,3745,0
|
|
20231120,174000,151947575,3745,3745,3745,3745,0
|
|
20231120,173900,151947575,3745,3745,3745,3745,0
|
|
20231120,173800,151947575,3745,3745,3745,3745,0
|
|
20231120,173700,151947575,3745,3745,3745,3745,0
|
|
20231120,173600,151947575,3745,3745,3745,3745,0
|
|
20231120,173500,151947575,3745,3745,3745,3745,0
|
|
20231120,173400,151947575,3745,3745,3745,3745,0
|
|
20231120,173300,151947575,3745,3745,3745,3745,0
|
|
20231120,173200,151947575,3745,3745,3745,3745,0
|
|
20231120,173100,151947575,3745,3745,3745,3745,0
|
|
20231120,173000,151947575,3745,3745,3745,3745,0
|
|
20231120,172900,151947575,3745,3745,3745,3745,900
|
|
20231120,172800,151947575,3745,3745,3745,3745,0
|
|
20231120,172700,151947575,3745,3745,3745,3745,0
|
|
20231120,172600,151947575,3745,3745,3745,3745,0
|
|
20231120,172500,151947575,3745,3745,3745,3745,0
|
|
20231120,172400,151947575,3745,3745,3745,3745,0
|
|
20231120,172300,151947575,3745,3745,3745,3745,0
|
|
20231120,172200,151947575,3745,3745,3745,3745,0
|
|
20231120,172100,151947575,3745,3745,3745,3745,0
|
|
20231120,172000,151947575,3745,3745,3745,3745,0
|
|
20231120,171900,151947575,3745,3745,3745,3745,0
|
|
20231120,171800,151947575,3745,3745,3745,3745,0
|
|
20231120,171700,151947575,3745,3745,3745,3745,0
|
|
20231120,171600,151947575,3745,3745,3745,3745,0
|
|
20231120,171500,151947575,3745,3745,3745,3745,0
|
|
20231120,171400,151947575,3745,3745,3745,3745,0
|
|
20231120,171300,151947575,3745,3745,3745,3745,0
|
|
20231120,171200,151947575,3745,3745,3745,3745,0
|
|
20231120,171100,151947575,3745,3745,3745,3745,0
|
|
20231120,171000,151947575,3745,3745,3745,3745,0
|
|
20231120,170900,151947575,3745,3745,3745,3745,0
|
|
20231120,170800,151947575,3745,3745,3745,3745,0
|
|
20231120,170700,151947575,3745,3745,3745,3745,0
|
|
20231120,170600,151947575,3745,3745,3745,3745,0
|
|
20231120,170500,151947575,3745,3745,3745,3745,0
|
|
20231120,170400,151947575,3745,3745,3745,3745,0
|
|
20231120,170300,151947575,3745,3745,3745,3745,0
|
|
20231120,170200,151947575,3745,3745,3745,3745,0
|
|
20231120,170100,151947575,3745,3745,3745,3745,0
|
|
20231120,170000,151947575,3745,3745,3745,3745,0
|
|
20231120,165900,151947575,3745,3745,3745,3745,900
|
|
20231120,165800,151947575,3745,3745,3745,3745,0
|
|
20231120,165700,151947575,3745,3745,3745,3745,0
|
|
20231120,165600,151947575,3745,3745,3745,3745,0
|
|
20231120,165500,151947575,3745,3745,3745,3745,0
|
|
20231120,165400,151947575,3745,3745,3745,3745,0
|
|
20231120,165300,151947575,3745,3745,3745,3745,0
|
|
20231120,165200,151947575,3745,3745,3745,3745,0
|
|
20231120,165100,151947575,3745,3745,3745,3745,0
|
|
20231120,165000,151947575,3745,3745,3745,3745,0
|
|
20231120,164900,151947575,3745,3745,3745,3745,0
|
|
20231120,164800,151947575,3745,3745,3745,3745,0
|
|
20231120,164700,151947575,3745,3745,3745,3745,0
|
|
20231120,164600,151947575,3745,3745,3745,3745,0
|
|
20231120,164500,151947575,3745,3745,3745,3745,0
|
|
20231120,164400,151947575,3745,3745,3745,3745,0
|
|
20231120,164300,151947575,3745,3745,3745,3745,0
|
|
20231120,164200,151947575,3745,3745,3745,3745,0
|
|
20231120,164100,151947575,3745,3745,3745,3745,0
|
|
20231120,164000,151947575,3745,3745,3745,3745,0
|
|
20231120,163900,151947575,3745,3745,3745,3745,0
|
|
20231120,163800,151947575,3745,3745,3745,3745,0
|
|
20231120,163700,151947575,3745,3745,3745,3745,0
|
|
20231120,163600,151947575,3745,3745,3745,3745,0
|
|
20231120,163500,151947575,3745,3745,3745,3745,0
|
|
20231120,163400,151947575,3745,3745,3745,3745,0
|
|
20231120,163300,151947575,3745,3745,3745,3745,0
|
|
20231120,163200,151947575,3745,3745,3745,3745,0
|
|
20231120,163100,151947575,3745,3745,3745,3745,0
|
|
20231120,163000,151947575,3745,3745,3745,3745,0
|
|
20231120,162900,151947575,3745,3745,3745,3745,900
|
|
20231120,162800,151947575,3745,3745,3745,3745,0
|
|
20231120,162700,151947575,3745,3745,3745,3745,0
|
|
20231120,162600,151947575,3745,3745,3745,3745,0
|
|
20231120,162500,151947575,3745,3745,3745,3745,0
|
|
20231120,162400,151947575,3745,3745,3745,3745,0
|
|
20231120,162300,151947575,3745,3745,3745,3745,0
|
|
20231120,162200,151947575,3745,3745,3745,3745,0
|
|
20231120,162100,151947575,3745,3745,3745,3745,0
|
|
20231120,162000,151947575,3745,3745,3745,3745,0
|
|
20231120,161900,151947575,3745,3745,3745,3745,0
|
|
20231120,161800,151947575,3745,3745,3745,3745,0
|
|
20231120,161700,151947575,3745,3745,3745,3745,0
|
|
20231120,161600,151947575,3745,3745,3745,3745,0
|
|
20231120,161500,151947575,3745,3745,3745,3745,0
|
|
20231120,161400,151947575,3745,3745,3745,3745,0
|
|
20231120,161300,151947575,3745,3745,3745,3745,0
|
|
20231120,161200,151947575,3745,3745,3745,3745,0
|
|
20231120,161100,151947575,3745,3745,3745,3745,0
|
|
20231120,161000,151947575,3745,3745,3745,3745,0
|
|
20231120,160900,151947575,3745,3745,3745,3745,0
|
|
20231120,160800,151947575,3745,3745,3745,3745,0
|
|
20231120,160700,151947575,3745,3745,3745,3745,0
|
|
20231120,160600,151947575,3745,3745,3745,3745,0
|
|
20231120,160500,151947575,3745,3745,3745,3745,0
|
|
20231120,160400,151947575,3745,3745,3745,3745,0
|
|
20231120,160300,151947575,3745,3745,3745,3745,0
|
|
20231120,160200,151947575,3745,3745,3745,3745,0
|
|
20231120,160100,151947575,3745,3745,3745,3745,0
|
|
20231120,160000,151947575,3745,3745,3745,3745,0
|
|
20231120,155900,151947575,3745,3745,3745,3745,900
|
|
20231120,155800,151947575,3745,3745,3745,3745,0
|
|
20231120,155700,151947575,3745,3745,3745,3745,0
|
|
20231120,155600,151947575,3745,3745,3745,3745,0
|
|
20231120,155500,151947575,3745,3745,3745,3745,0
|
|
20231120,155400,151947575,3745,3745,3745,3745,0
|
|
20231120,155300,151947575,3745,3745,3745,3745,0
|
|
20231120,155200,151947575,3745,3745,3745,3745,0
|
|
20231120,155100,151947575,3745,3745,3745,3745,0
|
|
20231120,155000,151947575,3745,3745,3745,3745,0
|
|
20231120,154900,151947575,3745,3745,3745,3745,0
|
|
20231120,154800,151947575,3745,3745,3745,3745,0
|
|
20231120,154700,151947575,3745,3745,3745,3745,0
|
|
20231120,154600,151947575,3745,3745,3745,3745,0
|
|
20231120,154500,151947575,3745,3745,3745,3745,0
|
|
20231120,154400,151947575,3745,3745,3745,3745,0
|
|
20231120,154300,151947575,3745,3745,3745,3745,0
|
|
20231120,154200,151947575,3745,3745,3745,3745,0
|
|
20231120,154100,151947575,3745,3745,3745,3745,0
|
|
20231120,154000,151947575,3745,3745,3745,3745,0
|
|
20231120,153900,151947575,3745,3745,3745,3745,0
|
|
20231120,153800,151947575,3745,3745,3745,3745,0
|
|
20231120,153700,151947575,3745,3745,3745,3745,0
|
|
20231120,153600,151947575,3745,3745,3745,3745,0
|
|
20231120,153500,151947575,3745,3745,3745,3745,0
|
|
20231120,153400,151947575,3745,3745,3745,3745,0
|
|
20231120,153300,151947575,3745,3745,3745,3745,0
|
|
20231120,153200,151947575,3745,3745,3745,3745,0
|
|
20231120,153100,151947575,3745,3745,3745,3745,0
|
|
20231120,153000,151947575,3745,3745,3745,3745,900
|
|
20231120,152900,148577075,3735,3735,3735,3735,0
|
|
20231120,152800,148577075,3735,3735,3735,3735,0
|
|
20231120,152700,148577075,3735,3735,3735,3735,0
|
|
20231120,152600,148577075,3735,3735,3735,3735,0
|
|
20231120,152500,148577075,3735,3735,3735,3735,0
|
|
20231120,152400,148577075,3735,3735,3735,3735,0
|
|
20231120,152300,148577075,3735,3735,3735,3735,0
|
|
20231120,152200,148577075,3735,3735,3735,3735,0
|
|
20231120,152100,148577075,3735,3735,3735,3735,0
|
|
20231120,152000,148577075,3735,3735,3735,3735,0
|
|
20231120,151900,148577075,3735,3735,3735,3735,0
|
|
20231120,151800,148577075,3735,3735,3735,3735,2
|
|
20231120,151700,148569605,3680,3735,3735,3680,6695
|
|
20231120,151600,123804665,3740,3740,3740,3740,0
|
|
20231120,151500,123804665,3740,3735,3740,3735,84
|
|
20231120,151400,123490815,3735,3735,3735,3735,2
|
|
20231120,151300,123483345,3735,3740,3740,3735,335
|
|
20231120,151200,122232110,3740,3740,3740,3740,13
|
|
20231120,151100,122183490,3740,3740,3740,3740,106
|
|
20231120,151000,121787050,3740,3740,3740,3740,300
|
|
20231120,150900,120665050,3745,3745,3745,3745,1
|
|
20231120,150800,120661305,3745,3745,3745,3745,2
|
|
20231120,150700,120653815,3745,3745,3745,3745,3
|
|
20231120,150600,120642580,3745,3745,3745,3740,731
|
|
20231120,150500,117906735,3745,3745,3745,3745,0
|
|
20231120,150400,117906735,3745,3745,3745,3745,0
|
|
20231120,150300,117906735,3745,3745,3745,3745,0
|
|
20231120,150200,117906735,3745,3745,3745,3745,35
|
|
20231120,150100,117775660,3750,3750,3750,3750,0
|
|
20231120,150000,117775660,3750,3750,3750,3750,10
|
|
20231120,145900,117738160,3750,3750,3750,3750,0
|
|
20231120,145800,117738160,3750,3750,3750,3750,0
|
|
20231120,145700,117738160,3750,3735,3750,3720,517
|
|
20231120,145600,115803185,3735,3735,3735,3735,5
|
|
20231120,145500,115784510,3725,3725,3725,3725,500
|
|
20231120,145400,113922010,3735,3735,3735,3735,6
|
|
20231120,145300,113899600,3735,3735,3735,3735,100
|
|
20231120,145200,113526100,3735,3735,3735,3735,60
|
|
20231120,145100,113302000,3735,3735,3735,3735,40
|
|
20231120,145000,113152600,3735,3735,3735,3735,0
|
|
20231120,144900,113152600,3735,3735,3735,3735,50
|
|
20231120,144800,112965850,3740,3740,3740,3740,182
|
|
20231120,144700,112285170,3740,3740,3740,3740,0
|
|
20231120,144600,112285170,3740,3740,3740,3740,15
|
|
20231120,144500,112229070,3740,3740,3740,3740,0
|
|
20231120,144400,112229070,3740,3740,3740,3740,0
|
|
20231120,144300,112229070,3740,3740,3740,3740,0
|
|
20231120,144200,112229070,3740,3740,3740,3740,12
|
|
20231120,144100,112184190,3735,3735,3735,3735,364
|
|
20231120,144000,110824650,3735,3735,3735,3735,0
|
|
20231120,143900,110824650,3735,3735,3735,3735,0
|
|
20231120,143800,110824650,3735,3735,3735,3735,0
|
|
20231120,143700,110824650,3735,3735,3735,3735,0
|
|
20231120,143600,110824650,3735,3735,3735,3735,4
|
|
20231120,143500,110809710,3730,3730,3730,3730,41
|
|
20231120,143400,110656780,3735,3735,3735,3735,0
|
|
20231120,143300,110656780,3735,3735,3735,3735,15
|
|
20231120,143200,110600755,3735,3735,3735,3735,0
|
|
20231120,143100,110600755,3735,3735,3735,3735,10
|
|
20231120,143000,110563405,3735,3735,3735,3735,13
|
|
20231120,142900,110514850,3735,3735,3735,3735,347
|
|
20231120,142800,109218805,3735,3735,3735,3735,30
|
|
20231120,142700,109106755,3735,3735,3735,3735,13
|
|
20231120,142600,109058200,3735,3735,3735,3735,0
|
|
20231120,142500,109058200,3735,3735,3735,3735,0
|
|
20231120,142400,109058200,3735,3735,3735,3735,411
|
|
20231120,142300,107523115,3735,3735,3735,3735,0
|
|
20231120,142200,107523115,3735,3735,3735,3735,1
|
|
20231120,142100,107519380,3730,3730,3730,3730,170
|
|
20231120,142000,106885280,3730,3730,3730,3730,0
|
|
20231120,141900,106885280,3730,3730,3730,3730,0
|
|
20231120,141800,106885280,3730,3730,3730,3730,0
|
|
20231120,141700,106885280,3730,3730,3730,3730,0
|
|
20231120,141600,106885280,3730,3730,3730,3730,0
|
|
20231120,141500,106885280,3730,3730,3730,3730,1
|
|
20231120,141400,106881550,3730,3730,3730,3730,1
|
|
20231120,141300,106877820,3730,3730,3730,3730,9
|
|
20231120,141200,106844250,3725,3725,3725,3725,0
|
|
20231120,141100,106844250,3725,3725,3725,3725,0
|
|
20231120,141000,106844250,3725,3725,3725,3725,463
|
|
20231120,140900,105119575,3725,3720,3725,3720,13
|
|
20231120,140800,105071210,3720,3720,3720,3720,0
|
|
20231120,140700,105071210,3720,3720,3720,3720,300
|
|
20231120,140600,103955210,3725,3720,3725,3720,909
|
|
20231120,140500,100573685,3725,3725,3725,3725,27
|
|
20231120,140400,100473110,3720,3720,3720,3720,542
|
|
20231120,140300,98456870,3720,3720,3720,3720,41
|
|
20231120,140200,98304350,3725,3725,3725,3725,0
|
|
20231120,140100,98304350,3725,3725,3725,3725,0
|
|
20231120,140000,98304350,3725,3725,3725,3725,0
|
|
20231120,135900,98304350,3725,3725,3725,3725,1
|
|
20231120,135800,98300625,3720,3720,3720,3720,139
|
|
20231120,135700,97783545,3715,3715,3715,3715,0
|
|
20231120,135600,97783545,3715,3715,3715,3715,0
|
|
20231120,135500,97783545,3715,3715,3715,3715,0
|
|
20231120,135400,97783545,3715,3715,3715,3715,0
|
|
20231120,135300,97783545,3715,3715,3715,3715,53
|
|
20231120,135200,97586650,3725,3725,3725,3725,2
|
|
20231120,135100,97579200,3715,3715,3715,3715,98
|
|
20231120,135000,97215130,3715,3730,3730,3715,4
|
|
20231120,134900,97200240,3730,3730,3730,3730,6
|
|
20231120,134800,97177860,3730,3725,3730,3725,55
|
|
20231120,134700,96972930,3730,3730,3730,3730,0
|
|
20231120,134600,96972930,3730,3730,3730,3730,645
|
|
20231120,134500,94567080,3735,3735,3735,3735,10
|
|
20231120,134400,94529730,3735,3735,3735,3735,920
|
|
20231120,134300,91093530,3730,3730,3730,3730,100
|
|
20231120,134200,90720530,3735,3735,3735,3735,0
|
|
20231120,134100,90720530,3735,3735,3735,3735,0
|
|
20231120,134000,90720530,3735,3735,3735,3735,0
|
|
20231120,133900,90720530,3735,3735,3735,3735,0
|
|
20231120,133800,90720530,3735,3735,3735,3735,0
|
|
20231120,133700,90720530,3735,3735,3735,3735,0
|
|
20231120,133600,90720530,3735,3735,3735,3735,0
|
|
20231120,133500,90720530,3735,3730,3735,3730,496
|
|
20231120,133400,88870320,3735,3730,3735,3730,515
|
|
20231120,133300,86949365,3725,3725,3725,3725,118
|
|
20231120,133200,86509815,3725,3725,3725,3725,27
|
|
20231120,133100,86409240,3725,3715,3725,3715,42
|
|
20231120,133000,86253200,3725,3720,3725,3715,26
|
|
20231120,132900,86156510,3725,3725,3725,3725,13
|
|
20231120,132800,86108085,3720,3720,3720,3720,0
|
|
20231120,132700,86108085,3720,3720,3720,3720,309
|
|
20231120,132600,84958605,3715,3715,3715,3715,4
|
|
20231120,132500,84943745,3715,3715,3715,3715,21
|
|
20231120,132400,84865730,3720,3720,3720,3720,0
|
|
20231120,132300,84865730,3720,3720,3720,3720,0
|
|
20231120,132200,84865730,3720,3720,3720,3720,0
|
|
20231120,132100,84865730,3720,3720,3720,3720,4
|
|
20231120,132000,84850850,3720,3710,3720,3710,22
|
|
20231120,131900,84769220,3720,3720,3720,3720,142
|
|
20231120,131800,84240980,3720,3720,3720,3720,0
|
|
20231120,131700,84240980,3720,3720,3720,3720,0
|
|
20231120,131600,84240980,3720,3720,3720,3720,0
|
|
20231120,131500,84240980,3720,3710,3720,3710,290
|
|
20231120,131400,83162390,3715,3715,3715,3715,0
|
|
20231120,131300,83162390,3715,3715,3715,3715,0
|
|
20231120,131200,83162390,3715,3720,3720,3715,322
|
|
20231120,131100,81966050,3720,3720,3720,3720,36
|
|
20231120,131000,81832130,3720,3720,3720,3720,0
|
|
20231120,130900,81832130,3720,3720,3720,3720,11
|
|
20231120,130800,81791210,3720,3720,3720,3720,0
|
|
20231120,130700,81791210,3720,3720,3720,3720,1
|
|
20231120,130600,81787490,3710,3710,3710,3710,1
|
|
20231120,130500,81783780,3720,3720,3720,3720,5
|
|
20231120,130400,81765180,3720,3720,3720,3720,0
|
|
20231120,130300,81765180,3720,3720,3720,3720,20
|
|
20231120,130200,81690780,3720,3720,3720,3720,2
|
|
20231120,130100,81683340,3720,3720,3720,3720,0
|
|
20231120,130000,81683340,3720,3720,3720,3720,50
|
|
20231120,125900,81497340,3720,3710,3720,3710,65
|
|
20231120,125800,81256180,3720,3720,3720,3720,0
|
|
20231120,125700,81256180,3720,3720,3720,3720,0
|
|
20231120,125600,81256180,3720,3720,3720,3720,0
|
|
20231120,125500,81256180,3720,3720,3720,3720,0
|
|
20231120,125400,81256180,3720,3720,3720,3720,0
|
|
20231120,125300,81256180,3720,3720,3720,3720,3
|
|
20231120,125200,81245020,3720,3720,3720,3720,0
|
|
20231120,125100,81245020,3720,3720,3720,3720,10
|
|
20231120,125000,81207820,3720,3720,3720,3720,0
|
|
20231120,124900,81207820,3720,3720,3720,3720,0
|
|
20231120,124800,81207820,3720,3720,3720,3720,2
|
|
20231120,124700,81200380,3720,3720,3720,3720,5
|
|
20231120,124600,81181780,3720,3720,3720,3720,4
|
|
20231120,124500,81166900,3710,3710,3710,3710,653
|
|
20231120,124400,78744270,3705,3705,3705,3705,0
|
|
20231120,124300,78744270,3705,3705,3705,3705,0
|
|
20231120,124200,78744270,3705,3710,3710,3705,228
|
|
20231120,124100,77899390,3710,3710,3710,3710,0
|
|
20231120,124000,77899390,3710,3710,3710,3710,0
|
|
20231120,123900,77899390,3710,3710,3710,3710,0
|
|
20231120,123800,77899390,3710,3710,3710,3710,0
|
|
20231120,123700,77899390,3710,3710,3710,3710,0
|
|
20231120,123600,77899390,3710,3710,3710,3710,0
|
|
20231120,123500,77899390,3710,3710,3710,3710,0
|
|
20231120,123400,77899390,3710,3710,3710,3710,0
|
|
20231120,123300,77899390,3710,3710,3710,3710,0
|
|
20231120,123200,77899390,3710,3710,3710,3710,0
|
|
20231120,123100,77899390,3710,3710,3710,3710,0
|
|
20231120,123000,77899390,3710,3710,3710,3710,11
|
|
20231120,122900,77858580,3710,3710,3710,3710,1
|
|
20231120,122800,77854870,3700,3700,3700,3700,0
|
|
20231120,122700,77854870,3700,3700,3710,3700,58
|
|
20231120,122600,77640260,3710,3710,3710,3710,1
|
|
20231120,122500,77636550,3710,3710,3710,3710,1
|
|
20231120,122400,77632840,3710,3710,3710,3710,6
|
|
20231120,122300,77610580,3700,3700,3700,3700,0
|
|
20231120,122200,77610580,3700,3700,3700,3700,80
|
|
20231120,122100,77314580,3700,3700,3700,3700,67
|
|
20231120,122000,77066680,3710,3710,3710,3710,0
|
|
20231120,121900,77066680,3710,3710,3710,3710,0
|
|
20231120,121800,77066680,3710,3710,3710,3710,0
|
|
20231120,121700,77066680,3710,3710,3710,3710,0
|
|
20231120,121600,77066680,3710,3710,3710,3710,0
|
|
20231120,121500,77066680,3710,3710,3710,3710,0
|
|
20231120,121400,77066680,3710,3710,3710,3710,200
|
|
20231120,121300,76324680,3710,3710,3710,3710,0
|
|
20231120,121200,76324680,3710,3710,3710,3710,10
|
|
20231120,121100,76287580,3710,3710,3710,3710,27
|
|
20231120,121000,76187410,3710,3710,3710,3710,0
|
|
20231120,120900,76187410,3710,3710,3710,3710,0
|
|
20231120,120800,76187410,3710,3710,3710,3710,0
|
|
20231120,120700,76187410,3710,3710,3710,3710,0
|
|
20231120,120600,76187410,3710,3710,3710,3710,0
|
|
20231120,120500,76187410,3710,3710,3710,3710,0
|
|
20231120,120400,76187410,3710,3710,3710,3710,0
|
|
20231120,120300,76187410,3710,3710,3710,3710,0
|
|
20231120,120200,76187410,3710,3710,3710,3710,0
|
|
20231120,120100,76187410,3710,3710,3710,3710,0
|
|
20231120,120000,76187410,3710,3710,3710,3710,1
|
|
20231120,115900,76183700,3715,3715,3715,3715,39
|
|
20231120,115800,76038815,3715,3715,3715,3715,165
|
|
20231120,115700,75425840,3710,3710,3710,3710,294
|
|
20231120,115600,74335100,3710,3710,3710,3710,0
|
|
20231120,115500,74335100,3710,3700,3710,3700,43
|
|
20231120,115400,74175990,3710,3710,3710,3710,10
|
|
20231120,115300,74138890,3710,3710,3710,3710,0
|
|
20231120,115200,74138890,3710,3710,3710,3710,82
|
|
20231120,115100,73834670,3710,3700,3710,3700,11
|
|
20231120,115000,73793960,3700,3700,3700,3700,0
|
|
20231120,114900,73793960,3700,3700,3700,3700,0
|
|
20231120,114800,73793960,3700,3700,3700,3700,4
|
|
20231120,114700,73779160,3710,3710,3710,3710,0
|
|
20231120,114600,73779160,3710,3710,3710,3710,0
|
|
20231120,114500,73779160,3710,3710,3710,3710,11
|
|
20231120,114400,73738350,3710,3710,3710,3710,0
|
|
20231120,114300,73738350,3710,3710,3710,3710,0
|
|
20231120,114200,73738350,3710,3710,3710,3710,0
|
|
20231120,114100,73738350,3710,3710,3710,3710,0
|
|
20231120,114000,73738350,3710,3710,3710,3710,0
|
|
20231120,113900,73738350,3710,3705,3710,3700,1501
|
|
20231120,113800,68184575,3705,3705,3705,3705,20
|
|
20231120,113700,68110475,3705,3705,3705,3705,150
|
|
20231120,113600,67554725,3710,3710,3710,3710,1
|
|
20231120,113500,67551015,3705,3705,3705,3705,0
|
|
20231120,113400,67551015,3705,3715,3715,3705,184
|
|
20231120,113300,66869285,3710,3710,3710,3710,99
|
|
20231120,113200,66501995,3705,3705,3705,3705,0
|
|
20231120,113100,66501995,3705,3705,3705,3705,0
|
|
20231120,113000,66501995,3705,3705,3705,3705,0
|
|
20231120,112900,66501995,3705,3710,3710,3705,2
|
|
20231120,112800,66494580,3715,3710,3715,3710,539
|
|
20231120,112700,64494880,3705,3705,3705,3705,282
|
|
20231120,112600,63450070,3700,3700,3700,3700,0
|
|
20231120,112500,63450070,3700,3700,3700,3700,100
|
|
20231120,112400,63080070,3700,3700,3700,3700,50
|
|
20231120,112300,62895070,3695,3700,3700,3695,396
|
|
20231120,112200,61430080,3695,3695,3695,3695,50
|
|
20231120,112100,61245330,3700,3700,3700,3700,0
|
|
20231120,112000,61245330,3700,3700,3700,3700,0
|
|
20231120,111900,61245330,3700,3700,3700,3700,1
|
|
20231120,111800,61241630,3700,3700,3700,3700,5
|
|
20231120,111700,61223130,3695,3695,3695,3695,100
|
|
20231120,111600,60853630,3695,3695,3695,3695,0
|
|
20231120,111500,60853630,3695,3695,3695,3695,0
|
|
20231120,111400,60853630,3695,3695,3695,3695,0
|
|
20231120,111300,60853630,3695,3695,3695,3695,0
|
|
20231120,111200,60853630,3695,3695,3695,3695,0
|
|
20231120,111100,60853630,3695,3695,3695,3695,0
|
|
20231120,111000,60853630,3695,3695,3695,3695,815
|
|
20231120,110900,57842205,3695,3695,3695,3695,0
|
|
20231120,110800,57842205,3695,3695,3695,3695,0
|
|
20231120,110700,57842205,3695,3695,3695,3695,0
|
|
20231120,110600,57842205,3695,3695,3695,3695,0
|
|
20231120,110500,57842205,3695,3695,3695,3695,33
|
|
20231120,110400,57720270,3695,3695,3695,3695,0
|
|
20231120,110300,57720270,3695,3695,3695,3695,1
|
|
20231120,110200,57716575,3695,3695,3695,3695,44
|
|
20231120,110100,57553995,3695,3695,3695,3695,1
|
|
20231120,110000,57550300,3695,3695,3695,3695,15
|
|
20231120,105900,57494875,3695,3690,3695,3690,360
|
|
20231120,105800,56166225,3680,3680,3680,3680,0
|
|
20231120,105700,56166225,3680,3680,3680,3680,3
|
|
20231120,105600,56155185,3680,3680,3680,3680,0
|
|
20231120,105500,56155185,3680,3680,3680,3680,0
|
|
20231120,105400,56155185,3680,3680,3680,3680,51
|
|
20231120,105300,55967505,3690,3690,3690,3690,0
|
|
20231120,105200,55967505,3690,3690,3690,3690,0
|
|
20231120,105100,55967505,3690,3680,3690,3680,162
|
|
20231120,105000,55370145,3690,3690,3690,3690,0
|
|
20231120,104900,55370145,3690,3690,3690,3690,0
|
|
20231120,104800,55370145,3690,3690,3690,3690,0
|
|
20231120,104700,55370145,3690,3690,3690,3690,0
|
|
20231120,104600,55370145,3690,3690,3690,3690,0
|
|
20231120,104500,55370145,3690,3690,3690,3690,0
|
|
20231120,104400,55370145,3690,3690,3690,3690,0
|
|
20231120,104300,55370145,3690,3690,3690,3690,0
|
|
20231120,104200,55370145,3690,3690,3690,3690,100
|
|
20231120,104100,55001145,3690,3690,3690,3690,0
|
|
20231120,104000,55001145,3690,3690,3690,3690,0
|
|
20231120,103900,55001145,3690,3690,3690,3690,0
|
|
20231120,103800,55001145,3690,3690,3690,3690,0
|
|
20231120,103700,55001145,3690,3690,3690,3690,0
|
|
20231120,103600,55001145,3690,3680,3690,3670,327
|
|
20231120,103500,53796905,3680,3680,3680,3680,100
|
|
20231120,103400,53428905,3695,3695,3695,3695,369
|
|
20231120,103300,52065450,3695,3690,3695,3690,879
|
|
20231120,103200,48817610,3690,3690,3690,3690,56
|
|
20231120,103100,48610970,3690,3690,3690,3690,0
|
|
20231120,103000,48610970,3690,3690,3690,3690,0
|
|
20231120,102900,48610970,3690,3690,3690,3690,0
|
|
20231120,102800,48610970,3690,3690,3690,3690,0
|
|
20231120,102700,48610970,3690,3690,3690,3690,1
|
|
20231120,102600,48607280,3690,3690,3690,3690,54
|
|
20231120,102500,48408020,3695,3695,3695,3695,0
|
|
20231120,102400,48408020,3695,3695,3695,3695,28
|
|
20231120,102300,48304560,3695,3695,3695,3695,0
|
|
20231120,102200,48304560,3695,3695,3695,3695,1
|
|
20231120,102100,48300865,3670,3670,3670,3670,63
|
|
20231120,102000,48069655,3670,3670,3670,3670,0
|
|
20231120,101900,48069655,3670,3670,3670,3670,42
|
|
20231120,101800,47915515,3670,3670,3670,3670,0
|
|
20231120,101700,47915515,3670,3670,3670,3670,0
|
|
20231120,101600,47915515,3670,3670,3670,3670,31
|
|
20231120,101500,47801745,3670,3670,3670,3670,50
|
|
20231120,101400,47618245,3690,3690,3690,3690,0
|
|
20231120,101300,47618245,3690,3690,3690,3690,0
|
|
20231120,101200,47618245,3690,3690,3690,3690,10
|
|
20231120,101100,47581345,3690,3690,3690,3690,0
|
|
20231120,101000,47581345,3690,3690,3690,3690,468
|
|
20231120,100900,45854425,3695,3695,3695,3695,951
|
|
20231120,100800,42340480,3695,3690,3695,3690,340
|
|
20231120,100700,41085205,3695,3695,3695,3695,0
|
|
20231120,100600,41085205,3695,3695,3695,3695,10
|
|
20231120,100500,41048255,3695,3695,3695,3695,100
|
|
20231120,100400,40678755,3685,3685,3685,3685,0
|
|
20231120,100300,40678755,3685,3685,3685,3685,0
|
|
20231120,100200,40678755,3685,3685,3685,3685,0
|
|
20231120,100100,40678755,3685,3685,3685,3685,0
|
|
20231120,100000,40678755,3685,3685,3685,3685,10
|
|
20231120,095900,40641905,3685,3685,3685,3685,58
|
|
20231120,095800,40428175,3695,3695,3695,3695,1
|
|
20231120,095700,40424480,3690,3685,3690,3685,30
|
|
20231120,095600,40313800,3690,3690,3690,3690,6
|
|
20231120,095500,40291660,3690,3690,3690,3690,255
|
|
20231120,095400,39350710,3675,3675,3675,3675,100
|
|
20231120,095300,38983210,3670,3670,3670,3670,0
|
|
20231120,095200,38983210,3670,3670,3670,3670,0
|
|
20231120,095100,38983210,3670,3670,3670,3670,0
|
|
20231120,095000,38983210,3670,3670,3670,3670,0
|
|
20231120,094900,38983210,3670,3670,3670,3670,0
|
|
20231120,094800,38983210,3670,3670,3670,3670,0
|
|
20231120,094700,38983210,3670,3695,3695,3670,45
|
|
20231120,094600,38817985,3695,3695,3695,3695,0
|
|
20231120,094500,38817985,3695,3700,3700,3695,107
|
|
20231120,094400,38422205,3695,3690,3695,3690,248
|
|
20231120,094300,37506835,3685,3695,3695,3685,405
|
|
20231120,094200,36011900,3695,3695,3695,3695,0
|
|
20231120,094100,36011900,3695,3695,3695,3695,1
|
|
20231120,094000,36008205,3695,3695,3695,3695,0
|
|
20231120,093900,36008205,3695,3690,3695,3690,288
|
|
20231120,093800,34944565,3685,3685,3685,3685,1398
|
|
20231120,093700,29792935,3680,3680,3680,3680,0
|
|
20231120,093600,29792935,3680,3680,3680,3680,0
|
|
20231120,093500,29792935,3680,3685,3685,3680,303
|
|
20231120,093400,28677390,3665,3665,3665,3665,0
|
|
20231120,093300,28677390,3665,3665,3665,3665,0
|
|
20231120,093200,28677390,3665,3665,3665,3665,100
|
|
20231120,093100,28310890,3665,3665,3665,3665,2
|
|
20231120,093000,28303560,3665,3665,3665,3665,19
|
|
20231120,092900,28233925,3665,3665,3665,3665,40
|
|
20231120,092800,28087325,3665,3685,3685,3665,39
|
|
20231120,092700,27944370,3665,3665,3665,3665,40
|
|
20231120,092600,27797770,3665,3665,3665,3665,42
|
|
20231120,092500,27643840,3665,3660,3690,3660,141
|
|
20231120,092400,27125750,3660,3660,3675,3660,48
|
|
20231120,092300,26949980,3660,3670,3675,3660,54
|
|
20231120,092200,26752200,3660,3665,3665,3660,56
|
|
20231120,092100,26547140,3670,3670,3670,3665,148
|
|
20231120,092000,26004080,3665,3665,3665,3665,56
|
|
20231120,091900,25798840,3665,3665,3675,3665,55
|
|
20231120,091800,25597245,3675,3665,3685,3665,44
|
|
20231120,091700,25435955,3685,3665,3685,3665,41
|
|
20231120,091600,25285670,3690,3675,3690,3660,477
|
|
20231120,091500,23532800,3690,3675,3690,3675,302
|
|
20231120,091400,22421665,3675,3660,3675,3660,68
|
|
20231120,091300,22172065,3675,3675,3675,3660,24
|
|
20231120,091200,22084195,3660,3660,3675,3660,102
|
|
20231120,091100,21710860,3660,3675,3675,3660,42
|
|
20231120,091000,21557110,3660,3670,3670,3660,124
|
|
20231120,090900,21102560,3660,3660,3670,3660,41
|
|
20231120,090800,20952490,3660,3695,3695,3660,44
|
|
20231120,090700,20791400,3675,3660,3695,3660,1262
|
|
20231120,090600,16156990,3650,3650,3660,3650,389
|
|
20231120,090500,14737090,3635,3635,3635,3635,42
|
|
20231120,090400,14584420,3635,3635,3650,3635,60
|
|
20231120,090300,14366280,3635,3640,3640,3630,51
|
|
20231120,090200,14180940,3640,3635,3640,3630,1139
|
|
20231120,090100,10046130,3630,3635,3635,3630,58
|
|
20231120,090000,9835400,3650,3665,3665,3650,2377
|