621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,191800,860702560,5630,5630,5630,5630,1848
|
|
20231122,191700,860702560,5630,5630,5630,5630,0
|
|
20231122,191600,860702560,5630,5630,5630,5630,0
|
|
20231122,191500,860702560,5630,5630,5630,5630,0
|
|
20231122,191400,860702560,5630,5630,5630,5630,0
|
|
20231122,191300,860702560,5630,5630,5630,5630,0
|
|
20231122,191200,860702560,5630,5630,5630,5630,0
|
|
20231122,191100,860702560,5630,5630,5630,5630,0
|
|
20231122,191000,860702560,5630,5630,5630,5630,0
|
|
20231122,190900,860702560,5630,5630,5630,5630,0
|
|
20231122,190800,860702560,5630,5630,5630,5630,0
|
|
20231122,190700,860702560,5630,5630,5630,5630,0
|
|
20231122,190600,860702560,5630,5630,5630,5630,0
|
|
20231122,190500,860702560,5630,5630,5630,5630,0
|
|
20231122,190400,860702560,5630,5630,5630,5630,0
|
|
20231122,190300,860702560,5630,5630,5630,5630,0
|
|
20231122,190200,860702560,5630,5630,5630,5630,0
|
|
20231122,190100,860702560,5630,5630,5630,5630,0
|
|
20231122,190000,860702560,5630,5630,5630,5630,0
|
|
20231122,185900,860702560,5630,5630,5630,5630,0
|
|
20231122,185800,860702560,5630,5630,5630,5630,0
|
|
20231122,185700,860702560,5630,5630,5630,5630,0
|
|
20231122,185600,860702560,5630,5630,5630,5630,0
|
|
20231122,185500,860702560,5630,5630,5630,5630,0
|
|
20231122,185400,860702560,5630,5630,5630,5630,0
|
|
20231122,185300,860702560,5630,5630,5630,5630,0
|
|
20231122,185200,860702560,5630,5630,5630,5630,0
|
|
20231122,185100,860702560,5630,5630,5630,5630,0
|
|
20231122,185000,860702560,5630,5630,5630,5630,0
|
|
20231122,184900,860702560,5630,5630,5630,5630,0
|
|
20231122,184800,860702560,5630,5630,5630,5630,1848
|
|
20231122,184700,860702560,5630,5630,5630,5630,0
|
|
20231122,184600,860702560,5630,5630,5630,5630,0
|
|
20231122,184500,860702560,5630,5630,5630,5630,0
|
|
20231122,184400,860702560,5630,5630,5630,5630,0
|
|
20231122,184300,860702560,5630,5630,5630,5630,0
|
|
20231122,184200,860702560,5630,5630,5630,5630,0
|
|
20231122,184100,860702560,5630,5630,5630,5630,0
|
|
20231122,184000,860702560,5630,5630,5630,5630,0
|
|
20231122,183900,860702560,5630,5630,5630,5630,0
|
|
20231122,183800,860702560,5630,5630,5630,5630,0
|
|
20231122,183700,860702560,5630,5630,5630,5630,0
|
|
20231122,183600,860702560,5630,5630,5630,5630,0
|
|
20231122,183500,860702560,5630,5630,5630,5630,0
|
|
20231122,183400,860702560,5630,5630,5630,5630,0
|
|
20231122,183300,860702560,5630,5630,5630,5630,0
|
|
20231122,183200,860702560,5630,5630,5630,5630,0
|
|
20231122,183100,860702560,5630,5630,5630,5630,0
|
|
20231122,183000,860702560,5630,5630,5630,5630,0
|
|
20231122,182900,860702560,5630,5630,5630,5630,0
|
|
20231122,182800,860702560,5630,5630,5630,5630,0
|
|
20231122,182700,860702560,5630,5630,5630,5630,0
|
|
20231122,182600,860702560,5630,5630,5630,5630,0
|
|
20231122,182500,860702560,5630,5630,5630,5630,0
|
|
20231122,182400,860702560,5630,5630,5630,5630,0
|
|
20231122,182300,860702560,5630,5630,5630,5630,0
|
|
20231122,182200,860702560,5630,5630,5630,5630,0
|
|
20231122,182100,860702560,5630,5630,5630,5630,0
|
|
20231122,182000,860702560,5630,5630,5630,5630,0
|
|
20231122,181900,860702560,5630,5630,5630,5630,0
|
|
20231122,181800,860702560,5630,5630,5630,5630,1848
|
|
20231122,181700,860702560,5630,5630,5630,5630,0
|
|
20231122,181600,860702560,5630,5630,5630,5630,0
|
|
20231122,181500,860702560,5630,5630,5630,5630,0
|
|
20231122,181400,860702560,5630,5630,5630,5630,0
|
|
20231122,181300,860702560,5630,5630,5630,5630,0
|
|
20231122,181200,860702560,5630,5630,5630,5630,0
|
|
20231122,181100,860702560,5630,5630,5630,5630,0
|
|
20231122,181000,860702560,5630,5630,5630,5630,0
|
|
20231122,180900,860702560,5630,5630,5630,5630,0
|
|
20231122,180800,860702560,5630,5630,5630,5630,0
|
|
20231122,180700,860702560,5630,5630,5630,5630,0
|
|
20231122,180600,860702560,5630,5630,5630,5630,0
|
|
20231122,180500,860702560,5630,5630,5630,5630,0
|
|
20231122,180400,860702560,5630,5630,5630,5630,0
|
|
20231122,180300,860702560,5630,5630,5630,5630,0
|
|
20231122,180200,860702560,5630,5630,5630,5630,0
|
|
20231122,180100,860702560,5630,5630,5630,5630,0
|
|
20231122,180000,860702560,5630,5630,5630,5630,0
|
|
20231122,175900,860702560,5630,5630,5630,5630,0
|
|
20231122,175800,860702560,5630,5630,5630,5630,0
|
|
20231122,175700,860702560,5630,5630,5630,5630,0
|
|
20231122,175600,860702560,5630,5630,5630,5630,0
|
|
20231122,175500,860702560,5630,5630,5630,5630,0
|
|
20231122,175400,860702560,5630,5630,5630,5630,0
|
|
20231122,175300,860702560,5630,5630,5630,5630,0
|
|
20231122,175200,860702560,5630,5630,5630,5630,0
|
|
20231122,175100,860702560,5630,5630,5630,5630,0
|
|
20231122,175000,860702560,5630,5630,5630,5630,0
|
|
20231122,174900,860702560,5630,5630,5630,5630,0
|
|
20231122,174800,860702560,5630,5630,5630,5630,1848
|
|
20231122,174700,860702560,5630,5630,5630,5630,0
|
|
20231122,174600,860702560,5630,5630,5630,5630,0
|
|
20231122,174500,860702560,5630,5630,5630,5630,0
|
|
20231122,174400,860702560,5630,5630,5630,5630,0
|
|
20231122,174300,860702560,5630,5630,5630,5630,0
|
|
20231122,174200,860702560,5630,5630,5630,5630,0
|
|
20231122,174100,860702560,5630,5630,5630,5630,0
|
|
20231122,174000,860702560,5630,5630,5630,5630,0
|
|
20231122,173900,860702560,5630,5630,5630,5630,0
|
|
20231122,173800,860702560,5630,5630,5630,5630,0
|
|
20231122,173700,860702560,5630,5630,5630,5630,0
|
|
20231122,173600,860702560,5630,5630,5630,5630,0
|
|
20231122,173500,860702560,5630,5630,5630,5630,0
|
|
20231122,173400,860702560,5630,5630,5630,5630,0
|
|
20231122,173300,860702560,5630,5630,5630,5630,0
|
|
20231122,173200,860702560,5630,5630,5630,5630,0
|
|
20231122,173100,860702560,5630,5630,5630,5630,0
|
|
20231122,173000,860702560,5630,5630,5630,5630,0
|
|
20231122,172900,860702560,5630,5630,5630,5630,0
|
|
20231122,172800,860702560,5630,5630,5630,5630,0
|
|
20231122,172700,860702560,5630,5630,5630,5630,0
|
|
20231122,172600,860702560,5630,5630,5630,5630,0
|
|
20231122,172500,860702560,5630,5630,5630,5630,0
|
|
20231122,172400,860702560,5630,5630,5630,5630,0
|
|
20231122,172300,860702560,5630,5630,5630,5630,0
|
|
20231122,172200,860702560,5630,5630,5630,5630,0
|
|
20231122,172100,860702560,5630,5630,5630,5630,0
|
|
20231122,172000,860702560,5630,5630,5630,5630,0
|
|
20231122,171900,860702560,5630,5630,5630,5630,0
|
|
20231122,171800,860702560,5630,5630,5630,5630,1848
|
|
20231122,171700,860702560,5630,5630,5630,5630,0
|
|
20231122,171600,860702560,5630,5630,5630,5630,0
|
|
20231122,171500,860702560,5630,5630,5630,5630,0
|
|
20231122,171400,860702560,5630,5630,5630,5630,0
|
|
20231122,171300,860702560,5630,5630,5630,5630,0
|
|
20231122,171200,860702560,5630,5630,5630,5630,0
|
|
20231122,171100,860702560,5630,5630,5630,5630,0
|
|
20231122,171000,860702560,5630,5630,5630,5630,0
|
|
20231122,170900,860702560,5630,5630,5630,5630,0
|
|
20231122,170800,860702560,5630,5630,5630,5630,0
|
|
20231122,170700,860702560,5630,5630,5630,5630,0
|
|
20231122,170600,860702560,5630,5630,5630,5630,0
|
|
20231122,170500,860702560,5630,5630,5630,5630,0
|
|
20231122,170400,860702560,5630,5630,5630,5630,0
|
|
20231122,170300,860702560,5630,5630,5630,5630,0
|
|
20231122,170200,860702560,5630,5630,5630,5630,0
|
|
20231122,170100,860702560,5630,5630,5630,5630,0
|
|
20231122,170000,860702560,5630,5630,5630,5630,0
|
|
20231122,165900,860702560,5630,5630,5630,5630,0
|
|
20231122,165800,860702560,5630,5630,5630,5630,0
|
|
20231122,165700,860702560,5630,5630,5630,5630,0
|
|
20231122,165600,860702560,5630,5630,5630,5630,0
|
|
20231122,165500,860702560,5630,5630,5630,5630,0
|
|
20231122,165400,860702560,5630,5630,5630,5630,0
|
|
20231122,165300,860702560,5630,5630,5630,5630,0
|
|
20231122,165200,860702560,5630,5630,5630,5630,0
|
|
20231122,165100,860702560,5630,5630,5630,5630,0
|
|
20231122,165000,860702560,5630,5630,5630,5630,0
|
|
20231122,164900,860702560,5630,5630,5630,5630,0
|
|
20231122,164800,860702560,5630,5630,5630,5630,1848
|
|
20231122,164700,860702560,5630,5630,5630,5630,0
|
|
20231122,164600,860702560,5630,5630,5630,5630,0
|
|
20231122,164500,860702560,5630,5630,5630,5630,0
|
|
20231122,164400,860702560,5630,5630,5630,5630,0
|
|
20231122,164300,860702560,5630,5630,5630,5630,0
|
|
20231122,164200,860702560,5630,5630,5630,5630,0
|
|
20231122,164100,860702560,5630,5630,5630,5630,0
|
|
20231122,164000,860702560,5630,5630,5630,5630,0
|
|
20231122,163900,860702560,5630,5630,5630,5630,0
|
|
20231122,163800,860702560,5630,5630,5630,5630,0
|
|
20231122,163700,860702560,5630,5630,5630,5630,0
|
|
20231122,163600,860702560,5630,5630,5630,5630,0
|
|
20231122,163500,860702560,5630,5630,5630,5630,0
|
|
20231122,163400,860702560,5630,5630,5630,5630,0
|
|
20231122,163300,860702560,5630,5630,5630,5630,0
|
|
20231122,163200,860702560,5630,5630,5630,5630,0
|
|
20231122,163100,860702560,5630,5630,5630,5630,0
|
|
20231122,163000,860702560,5630,5630,5630,5630,0
|
|
20231122,162900,860702560,5630,5630,5630,5630,0
|
|
20231122,162800,860702560,5630,5630,5630,5630,0
|
|
20231122,162700,860702560,5630,5630,5630,5630,0
|
|
20231122,162600,860702560,5630,5630,5630,5630,0
|
|
20231122,162500,860702560,5630,5630,5630,5630,0
|
|
20231122,162400,860702560,5630,5630,5630,5630,0
|
|
20231122,162300,860702560,5630,5630,5630,5630,0
|
|
20231122,162200,860702560,5630,5630,5630,5630,0
|
|
20231122,162100,860702560,5630,5630,5630,5630,0
|
|
20231122,162000,860702560,5630,5630,5630,5630,0
|
|
20231122,161900,860702560,5630,5630,5630,5630,0
|
|
20231122,161800,860702560,5630,5630,5630,5630,1848
|
|
20231122,161700,860702560,5630,5630,5630,5630,0
|
|
20231122,161600,860702560,5630,5630,5630,5630,0
|
|
20231122,161500,860702560,5630,5630,5630,5630,0
|
|
20231122,161400,860702560,5630,5630,5630,5630,0
|
|
20231122,161300,860702560,5630,5630,5630,5630,0
|
|
20231122,161200,860702560,5630,5630,5630,5630,0
|
|
20231122,161100,860702560,5630,5630,5630,5630,0
|
|
20231122,161000,860702560,5630,5630,5630,5630,0
|
|
20231122,160900,860702560,5630,5630,5630,5630,0
|
|
20231122,160800,860702560,5630,5630,5630,5630,0
|
|
20231122,160700,860702560,5630,5630,5630,5630,0
|
|
20231122,160600,860702560,5630,5630,5630,5630,0
|
|
20231122,160500,860702560,5630,5630,5630,5630,0
|
|
20231122,160400,860702560,5630,5630,5630,5630,0
|
|
20231122,160300,860702560,5630,5630,5630,5630,0
|
|
20231122,160200,860702560,5630,5630,5630,5630,0
|
|
20231122,160100,860702560,5630,5630,5630,5630,0
|
|
20231122,160000,860702560,5630,5630,5630,5630,0
|
|
20231122,155900,860702560,5630,5630,5630,5630,0
|
|
20231122,155800,860702560,5630,5630,5630,5630,0
|
|
20231122,155700,860702560,5630,5630,5630,5630,0
|
|
20231122,155600,860702560,5630,5630,5630,5630,0
|
|
20231122,155500,860702560,5630,5630,5630,5630,0
|
|
20231122,155400,860702560,5630,5630,5630,5630,0
|
|
20231122,155300,860702560,5630,5630,5630,5630,0
|
|
20231122,155200,860702560,5630,5630,5630,5630,0
|
|
20231122,155100,860702560,5630,5630,5630,5630,0
|
|
20231122,155000,860702560,5630,5630,5630,5630,0
|
|
20231122,154900,860702560,5630,5630,5630,5630,0
|
|
20231122,154800,860702560,5630,5630,5630,5630,1848
|
|
20231122,154700,860702560,5630,5630,5630,5630,0
|
|
20231122,154600,860702560,5630,5630,5630,5630,0
|
|
20231122,154500,860702560,5630,5630,5630,5630,0
|
|
20231122,154400,860702560,5630,5630,5630,5630,0
|
|
20231122,154300,860702560,5630,5630,5630,5630,0
|
|
20231122,154200,860702560,5630,5630,5630,5630,0
|
|
20231122,154100,860702560,5630,5630,5630,5630,0
|
|
20231122,154000,860702560,5630,5630,5630,5630,0
|
|
20231122,153900,860702560,5630,5630,5630,5630,0
|
|
20231122,153800,860702560,5630,5630,5630,5630,0
|
|
20231122,153700,860702560,5630,5630,5630,5630,0
|
|
20231122,153600,860702560,5630,5630,5630,5630,0
|
|
20231122,153500,860702560,5630,5630,5630,5630,0
|
|
20231122,153400,860702560,5630,5630,5630,5630,0
|
|
20231122,153300,860702560,5630,5630,5630,5630,0
|
|
20231122,153200,860702560,5630,5630,5630,5630,0
|
|
20231122,153100,860702560,5630,5630,5630,5630,0
|
|
20231122,153000,860702560,5630,5630,5630,5630,1848
|
|
20231122,152900,850298320,5620,5620,5620,5620,0
|
|
20231122,152800,850298320,5620,5620,5620,5620,0
|
|
20231122,152700,850298320,5620,5620,5620,5620,0
|
|
20231122,152600,850298320,5620,5620,5620,5620,0
|
|
20231122,152500,850298320,5620,5620,5620,5620,0
|
|
20231122,152400,850298320,5620,5620,5620,5620,0
|
|
20231122,152300,850298320,5620,5620,5620,5620,0
|
|
20231122,152200,850298320,5620,5620,5620,5620,0
|
|
20231122,152100,850298320,5620,5620,5620,5620,0
|
|
20231122,152000,850298320,5620,5620,5620,5620,0
|
|
20231122,151900,850298320,5620,5620,5630,5610,818
|
|
20231122,151800,845697640,5610,5610,5620,5610,259
|
|
20231122,151700,844242880,5620,5620,5620,5600,601
|
|
20231122,151600,840866800,5620,5600,5620,5600,522
|
|
20231122,151500,837943580,5600,5620,5620,5600,80
|
|
20231122,151400,837495540,5600,5600,5620,5600,797
|
|
20231122,151300,833017840,5600,5610,5620,5600,234
|
|
20231122,151200,831705770,5600,5600,5610,5600,369
|
|
20231122,151100,829638300,5610,5600,5610,5600,166
|
|
20231122,151000,828707810,5600,5600,5600,5600,596
|
|
20231122,150900,825370210,5600,5600,5600,5600,83
|
|
20231122,150800,824905410,5620,5620,5620,5600,202
|
|
20231122,150700,823772130,5620,5600,5620,5600,1113
|
|
20231122,150600,817539060,5610,5610,5610,5610,94
|
|
20231122,150500,817011720,5610,5600,5610,5600,185
|
|
20231122,150400,815974880,5600,5610,5610,5600,117
|
|
20231122,150300,815319280,5600,5610,5610,5600,1360
|
|
20231122,150200,807701950,5610,5610,5620,5610,185
|
|
20231122,150100,806663790,5610,5610,5610,5610,146
|
|
20231122,150000,805844730,5610,5610,5610,5610,248
|
|
20231122,145900,804453450,5610,5610,5610,5610,112
|
|
20231122,145800,803825130,5610,5620,5620,5610,126
|
|
20231122,145700,803117770,5610,5630,5630,5610,95
|
|
20231122,145600,802584120,5630,5630,5640,5630,855
|
|
20231122,145500,797762970,5640,5630,5640,5630,981
|
|
20231122,145400,792239620,5610,5610,5630,5610,111
|
|
20231122,145300,791616650,5610,5610,5630,5610,182
|
|
20231122,145200,790595090,5610,5610,5610,5610,84
|
|
20231122,145100,790123850,5610,5610,5610,5610,77
|
|
20231122,145000,789691880,5610,5630,5630,5610,102
|
|
20231122,144900,789119160,5610,5610,5610,5610,77
|
|
20231122,144800,788687190,5610,5620,5620,5610,110
|
|
20231122,144700,788069360,5620,5610,5620,5600,691
|
|
20231122,144600,784191490,5600,5600,5600,5600,386
|
|
20231122,144500,782029890,5580,5600,5600,5580,93
|
|
20231122,144400,781510710,5580,5590,5590,5580,77
|
|
20231122,144300,781080410,5590,5590,5590,5590,814
|
|
20231122,144200,776530150,5590,5590,5590,5590,77
|
|
20231122,144100,776099720,5590,5600,5600,5590,8572
|
|
20231122,144000,728144370,5600,5600,5600,5600,77
|
|
20231122,143900,727713170,5600,5600,5600,5600,79
|
|
20231122,143800,727270770,5600,5600,5600,5600,209
|
|
20231122,143700,726100370,5600,5610,5610,5600,78
|
|
20231122,143600,725662980,5610,5610,5620,5610,113
|
|
20231122,143500,725028820,5610,5610,5610,5610,381
|
|
20231122,143400,722891410,5610,5620,5620,5610,1552
|
|
20231122,143300,714181150,5630,5620,5630,5620,270
|
|
20231122,143200,712661880,5620,5620,5620,5620,8
|
|
20231122,143100,712616920,5610,5610,5610,5610,0
|
|
20231122,143000,712616920,5610,5610,5610,5610,634
|
|
20231122,142900,709060180,5610,5620,5620,5610,2802
|
|
20231122,142800,693340790,5620,5620,5620,5610,79
|
|
20231122,142700,692897190,5620,5620,5620,5620,3
|
|
20231122,142600,692880330,5620,5620,5620,5620,962
|
|
20231122,142500,687473890,5620,5620,5620,5620,0
|
|
20231122,142400,687473890,5620,5620,5620,5620,62
|
|
20231122,142300,687125450,5630,5630,5630,5630,1
|
|
20231122,142200,687119820,5610,5610,5610,5610,4
|
|
20231122,142100,687097380,5610,5620,5620,5610,602
|
|
20231122,142000,683719460,5620,5620,5620,5620,20
|
|
20231122,141900,683607060,5620,5620,5620,5620,35
|
|
20231122,141800,683410360,5620,5620,5620,5620,340
|
|
20231122,141700,681499560,5620,5620,5620,5620,36
|
|
20231122,141600,681297240,5620,5610,5620,5610,1939
|
|
20231122,141500,670415760,5620,5620,5620,5610,1798
|
|
20231122,141400,660311100,5620,5620,5620,5620,2
|
|
20231122,141300,660299860,5620,5620,5630,5620,1267
|
|
20231122,141200,653179220,5620,5620,5620,5620,0
|
|
20231122,141100,653179220,5620,5630,5630,5620,319
|
|
20231122,141000,651384950,5630,5630,5630,5630,200
|
|
20231122,140900,650258950,5630,5630,5630,5630,259
|
|
20231122,140800,648800780,5630,5630,5630,5630,251
|
|
20231122,140700,647387650,5630,5590,5630,5590,502
|
|
20231122,140600,644576370,5580,5580,5580,5580,0
|
|
20231122,140500,644576370,5580,5580,5580,5580,0
|
|
20231122,140400,644576370,5580,5580,5580,5580,0
|
|
20231122,140300,644576370,5580,5590,5590,5580,554
|
|
20231122,140200,641484700,5590,5600,5600,5590,264
|
|
20231122,140100,640008300,5610,5600,5610,5600,63
|
|
20231122,140000,639655000,5600,5600,5600,5600,50
|
|
20231122,135900,639375000,5600,5600,5600,5600,0
|
|
20231122,135800,639375000,5600,5590,5600,5590,70
|
|
20231122,135700,638983160,5590,5590,5590,5590,0
|
|
20231122,135600,638983160,5590,5590,5590,5590,1
|
|
20231122,135500,638977570,5580,5580,5580,5580,0
|
|
20231122,135400,638977570,5580,5580,5580,5580,59
|
|
20231122,135300,638648350,5590,5590,5590,5590,214
|
|
20231122,135200,637452090,5590,5590,5590,5590,461
|
|
20231122,135100,634875100,5590,5600,5600,5590,5
|
|
20231122,135000,634847130,5600,5600,5600,5600,1
|
|
20231122,134900,634841530,5580,5600,5600,5580,101
|
|
20231122,134800,634275950,5600,5600,5600,5600,100
|
|
20231122,134700,633715950,5600,5590,5600,5590,36
|
|
20231122,134600,633514570,5600,5600,5600,5600,48
|
|
20231122,134500,633245770,5580,5580,5580,5580,912
|
|
20231122,134400,628156810,5590,5600,5610,5590,858
|
|
20231122,134300,623353820,5610,5640,5640,5610,894
|
|
20231122,134200,618327100,5640,5650,5660,5640,564
|
|
20231122,134100,615140800,5660,5650,5660,5630,2002
|
|
20231122,134000,603824660,5650,5650,5660,5630,2186
|
|
20231122,133900,591481570,5650,5620,5650,5620,3463
|
|
20231122,133800,571964870,5620,5610,5620,5610,1665
|
|
20231122,133700,562608030,5600,5600,5610,5600,265
|
|
20231122,133600,561123090,5600,5590,5600,5590,327
|
|
20231122,133500,559295150,5580,5590,5590,5580,6
|
|
20231122,133400,559261620,5580,5590,5590,5580,23
|
|
20231122,133300,559133060,5580,5580,5580,5570,22
|
|
20231122,133200,559010310,5570,5580,5580,5570,157
|
|
20231122,133100,558135350,5590,5580,5590,5580,94
|
|
20231122,133000,557610820,5580,5580,5580,5580,37
|
|
20231122,132900,557404360,5590,5590,5590,5590,40
|
|
20231122,132800,557180760,5590,5590,5590,5580,396
|
|
20231122,132700,554967220,5590,5580,5590,5580,748
|
|
20231122,132600,550793370,5580,5570,5580,5570,495
|
|
20231122,132500,548035200,5570,5560,5570,5550,859
|
|
20231122,132400,543258920,5550,5550,5550,5550,0
|
|
20231122,132300,543258920,5550,5550,5550,5550,12
|
|
20231122,132200,543192320,5560,5560,5560,5560,5
|
|
20231122,132100,543164520,5560,5560,5560,5560,100
|
|
20231122,132000,542608520,5560,5560,5560,5560,55
|
|
20231122,131900,542302720,5550,5550,5550,5550,0
|
|
20231122,131800,542302720,5550,5550,5550,5550,1
|
|
20231122,131700,542297170,5560,5550,5560,5550,216
|
|
20231122,131600,541096360,5560,5550,5560,5550,65
|
|
20231122,131500,540735600,5560,5560,5560,5560,50
|
|
20231122,131400,540457600,5560,5560,5560,5560,321
|
|
20231122,131300,538672840,5560,5560,5560,5560,35
|
|
20231122,131200,538478240,5560,5550,5560,5550,297
|
|
20231122,131100,536828490,5560,5560,5560,5560,185
|
|
20231122,131000,535799890,5570,5570,5570,5570,0
|
|
20231122,130900,535799890,5570,5570,5570,5570,20
|
|
20231122,130800,535688490,5570,5560,5570,5560,39
|
|
20231122,130700,535471550,5560,5560,5560,5560,37
|
|
20231122,130600,535265830,5570,5570,5570,5570,0
|
|
20231122,130500,535265830,5570,5570,5570,5570,1
|
|
20231122,130400,535260260,5570,5570,5570,5570,19
|
|
20231122,130300,535154430,5560,5560,5560,5560,0
|
|
20231122,130200,535154430,5560,5560,5560,5560,92
|
|
20231122,130100,534642910,5560,5560,5560,5560,179
|
|
20231122,130000,533647670,5560,5560,5560,5560,0
|
|
20231122,125900,533647670,5560,5560,5560,5560,0
|
|
20231122,125800,533647670,5560,5560,5560,5560,0
|
|
20231122,125700,533647670,5560,5560,5560,5560,223
|
|
20231122,125600,532407790,5570,5570,5570,5570,0
|
|
20231122,125500,532407790,5570,5570,5570,5570,20
|
|
20231122,125400,532296390,5570,5570,5570,5570,0
|
|
20231122,125300,532296390,5570,5570,5570,5570,2
|
|
20231122,125200,532285250,5550,5550,5550,5550,0
|
|
20231122,125100,532285250,5550,5550,5550,5550,0
|
|
20231122,125000,532285250,5550,5550,5550,5550,700
|
|
20231122,124900,528400250,5550,5550,5550,5550,0
|
|
20231122,124800,528400250,5550,5550,5550,5550,0
|
|
20231122,124700,528400250,5550,5550,5550,5550,0
|
|
20231122,124600,528400250,5550,5550,5550,5550,0
|
|
20231122,124500,528400250,5550,5560,5560,5550,182
|
|
20231122,124400,527388950,5560,5560,5560,5560,0
|
|
20231122,124300,527388950,5560,5560,5560,5560,80
|
|
20231122,124200,526944150,5560,5560,5560,5560,20
|
|
20231122,124100,526832950,5560,5550,5560,5550,200
|
|
20231122,124000,525721450,5560,5560,5560,5560,200
|
|
20231122,123900,524609450,5550,5550,5550,5550,100
|
|
20231122,123800,524054450,5550,5550,5550,5550,180
|
|
20231122,123700,523055450,5560,5560,5560,5560,1
|
|
20231122,123600,523049890,5560,5560,5560,5560,1
|
|
20231122,123500,523044330,5560,5560,5560,5560,10
|
|
20231122,123400,522988730,5570,5570,5570,5570,0
|
|
20231122,123300,522988730,5570,5570,5570,5570,3
|
|
20231122,123200,522972020,5570,5570,5570,5570,200
|
|
20231122,123100,521858020,5550,5550,5550,5550,0
|
|
20231122,123000,521858020,5550,5560,5560,5550,1420
|
|
20231122,122900,513976820,5550,5560,5560,5550,100
|
|
20231122,122800,513421120,5560,5560,5560,5560,65
|
|
20231122,122700,513059720,5560,5560,5560,5560,149
|
|
20231122,122600,512231280,5560,5560,5560,5560,21
|
|
20231122,122500,512114520,5560,5560,5560,5560,0
|
|
20231122,122400,512114520,5560,5560,5560,5560,24
|
|
20231122,122300,511981080,5550,5550,5550,5550,0
|
|
20231122,122200,511981080,5550,5550,5550,5550,1
|
|
20231122,122100,511975530,5550,5550,5550,5550,0
|
|
20231122,122000,511975530,5550,5550,5550,5550,0
|
|
20231122,121900,511975530,5550,5550,5550,5550,51
|
|
20231122,121800,511692480,5560,5560,5560,5560,35
|
|
20231122,121700,511497880,5570,5570,5570,5570,0
|
|
20231122,121600,511497880,5570,5570,5570,5570,0
|
|
20231122,121500,511497880,5570,5530,5570,5530,484
|
|
20231122,121400,508807420,5530,5530,5530,5530,387
|
|
20231122,121300,506667310,5530,5530,5530,5530,0
|
|
20231122,121200,506667310,5530,5530,5530,5530,0
|
|
20231122,121100,506667310,5530,5530,5530,5530,0
|
|
20231122,121000,506667310,5530,5530,5530,5530,345
|
|
20231122,120900,504759460,5540,5540,5540,5540,345
|
|
20231122,120800,502848160,5540,5550,5550,5540,21
|
|
20231122,120700,502731630,5550,5550,5550,5550,1000
|
|
20231122,120600,497181630,5550,5560,5560,5550,103
|
|
20231122,120500,496609100,5570,5570,5570,5570,8
|
|
20231122,120400,496564540,5570,5570,5570,5570,10
|
|
20231122,120300,496508840,5570,5560,5570,5560,322
|
|
20231122,120200,494718400,5570,5570,5570,5570,25
|
|
20231122,120100,494579150,5570,5570,5570,5570,0
|
|
20231122,120000,494579150,5570,5570,5570,5570,2
|
|
20231122,115900,494568010,5560,5560,5560,5560,27
|
|
20231122,115800,494417890,5560,5550,5560,5550,452
|
|
20231122,115700,491906880,5550,5550,5550,5550,0
|
|
20231122,115600,491906880,5550,5550,5560,5550,187
|
|
20231122,115500,490868300,5550,5550,5550,5550,1
|
|
20231122,115400,490862750,5550,5550,5550,5550,0
|
|
20231122,115300,490862750,5550,5530,5550,5530,181
|
|
20231122,115200,489858220,5550,5550,5550,5550,1
|
|
20231122,115100,489852670,5540,5540,5540,5540,0
|
|
20231122,115000,489852670,5540,5540,5540,5540,0
|
|
20231122,114900,489852670,5540,5540,5550,5540,25
|
|
20231122,114800,489713970,5550,5530,5550,5530,186
|
|
20231122,114700,488684810,5530,5530,5530,5530,5
|
|
20231122,114600,488657160,5530,5530,5540,5530,7
|
|
20231122,114500,488618410,5540,5530,5540,5530,546
|
|
20231122,114400,485593600,5530,5520,5530,5520,21
|
|
20231122,114300,485477510,5520,5520,5540,5520,7
|
|
20231122,114200,485438850,5520,5520,5520,5520,6
|
|
20231122,114100,485405730,5520,5520,5520,5520,7
|
|
20231122,114000,485367090,5520,5520,5520,5520,2
|
|
20231122,113900,485356050,5520,5520,5520,5520,2
|
|
20231122,113800,485345010,5520,5520,5520,5520,11
|
|
20231122,113700,485284290,5520,5520,5520,5520,12
|
|
20231122,113600,485218050,5520,5520,5520,5520,11
|
|
20231122,113500,485157330,5520,5520,5520,5520,62
|
|
20231122,113400,484815090,5520,5520,5520,5520,104
|
|
20231122,113300,484241010,5540,5540,5540,5540,0
|
|
20231122,113200,484241010,5540,5540,5540,5540,0
|
|
20231122,113100,484241010,5540,5530,5540,5530,32
|
|
20231122,113000,484063890,5530,5540,5540,5530,191
|
|
20231122,112900,483006700,5540,5540,5540,5520,154
|
|
20231122,112800,482154040,5520,5520,5520,5520,0
|
|
20231122,112700,482154040,5520,5530,5530,5520,400
|
|
20231122,112600,479945920,5540,5540,5540,5540,3
|
|
20231122,112500,479929300,5540,5540,5540,5540,0
|
|
20231122,112400,479929300,5540,5540,5540,5540,0
|
|
20231122,112300,479929300,5540,5530,5540,5520,36
|
|
20231122,112200,479730370,5540,5520,5540,5520,62
|
|
20231122,112100,479388010,5540,5540,5540,5540,0
|
|
20231122,112000,479388010,5540,5540,5540,5540,63
|
|
20231122,111900,479038990,5520,5540,5540,5520,2002
|
|
20231122,111800,467987910,5540,5530,5540,5530,20
|
|
20231122,111700,467877210,5530,5530,5530,5530,28
|
|
20231122,111600,467722370,5530,5530,5530,5530,27
|
|
20231122,111500,467573060,5520,5520,5520,5520,3
|
|
20231122,111400,467556500,5510,5520,5520,5510,382
|
|
20231122,111300,465451230,5520,5520,5520,5520,47
|
|
20231122,111200,465191790,5520,5520,5520,5520,3
|
|
20231122,111100,465175230,5520,5530,5530,5520,272
|
|
20231122,111000,463672190,5530,5530,5530,5530,25
|
|
20231122,110900,463533940,5530,5530,5530,5530,181
|
|
20231122,110800,462533010,5540,5540,5540,5540,0
|
|
20231122,110700,462533010,5540,5540,5540,5540,4
|
|
20231122,110600,462510850,5530,5530,5530,5530,193
|
|
20231122,110500,461443560,5530,5530,5530,5530,65
|
|
20231122,110400,461084110,5520,5530,5530,5520,516
|
|
20231122,110300,458235780,5520,5530,5530,5520,555
|
|
20231122,110200,455171630,5520,5520,5520,5520,17
|
|
20231122,110100,455077790,5540,5540,5540,5540,0
|
|
20231122,110000,455077790,5540,5520,5540,5520,20
|
|
20231122,105900,454967190,5520,5520,5520,5520,0
|
|
20231122,105800,454967190,5520,5530,5530,5520,64
|
|
20231122,105700,454613720,5520,5520,5520,5520,0
|
|
20231122,105600,454613720,5520,5520,5520,5520,3
|
|
20231122,105500,454597160,5520,5530,5530,5520,184
|
|
20231122,105400,453579650,5530,5520,5530,5520,16
|
|
20231122,105300,453491270,5530,5530,5530,5530,0
|
|
20231122,105200,453491270,5530,5520,5530,5520,604
|
|
20231122,105100,450157150,5520,5520,5520,5520,3
|
|
20231122,105000,450140590,5530,5530,5530,5530,143
|
|
20231122,104900,449349800,5530,5530,5530,5530,391
|
|
20231122,104800,447187570,5530,5530,5530,5530,10
|
|
20231122,104700,447132270,5520,5520,5520,5520,0
|
|
20231122,104600,447132270,5520,5520,5520,5520,0
|
|
20231122,104500,447132270,5520,5520,5520,5520,3
|
|
20231122,104400,447115710,5520,5520,5520,5520,0
|
|
20231122,104300,447115710,5520,5520,5520,5520,14
|
|
20231122,104200,447038430,5520,5520,5520,5520,0
|
|
20231122,104100,447038430,5520,5520,5520,5520,0
|
|
20231122,104000,447038430,5520,5530,5530,5520,68
|
|
20231122,103900,446663050,5510,5520,5520,5510,53
|
|
20231122,103800,446370990,5520,5520,5520,5520,17
|
|
20231122,103700,446277150,5510,5510,5510,5510,10
|
|
20231122,103600,446222050,5490,5490,5490,5490,0
|
|
20231122,103500,446222050,5490,5490,5490,5490,3
|
|
20231122,103400,446205580,5500,5510,5510,5500,1097
|
|
20231122,103300,440170810,5500,5500,5500,5500,0
|
|
20231122,103200,440170810,5500,5520,5520,5500,400
|
|
20231122,103100,437969390,5500,5520,5520,5500,500
|
|
20231122,103000,435210210,5520,5520,5520,5520,556
|
|
20231122,102900,432141090,5520,5520,5520,5520,0
|
|
20231122,102800,432141090,5520,5500,5520,5500,129
|
|
20231122,102700,431429650,5500,5500,5500,5500,1099
|
|
20231122,102600,425385150,5500,5510,5510,5500,16
|
|
20231122,102500,425297070,5510,5500,5510,5500,5
|
|
20231122,102400,425269550,5500,5500,5500,5500,118
|
|
20231122,102300,424620550,5500,5510,5510,5500,55
|
|
20231122,102200,424317950,5500,5500,5500,5500,5
|
|
20231122,102100,424290450,5500,5500,5500,5500,2
|
|
20231122,102000,424279450,5510,5510,5510,5510,0
|
|
20231122,101900,424279450,5510,5510,5510,5510,4
|
|
20231122,101800,424257410,5510,5500,5510,5500,441
|
|
20231122,101700,421831800,5500,5500,5500,5500,10
|
|
20231122,101600,421776800,5500,5500,5510,5500,47
|
|
20231122,101500,421518290,5500,5510,5510,5500,279
|
|
20231122,101400,419982000,5510,5490,5510,5490,2
|
|
20231122,101300,419971000,5490,5490,5490,5490,731
|
|
20231122,101200,415957810,5490,5490,5490,5490,0
|
|
20231122,101100,415957810,5490,5490,5490,5490,0
|
|
20231122,101000,415957810,5490,5470,5490,5470,730
|
|
20231122,100900,411963000,5480,5480,5480,5480,88
|
|
20231122,100800,411480760,5480,5480,5480,5470,1073
|
|
20231122,100700,405609400,5480,5500,5500,5480,272
|
|
20231122,100600,404114380,5500,5500,5500,5500,215
|
|
20231122,100500,402931880,5500,5480,5500,5470,165
|
|
20231122,100400,402028300,5480,5480,5480,5480,137
|
|
20231122,100300,401277540,5480,5480,5480,5480,517
|
|
20231122,100200,398444380,5480,5480,5480,5480,364
|
|
20231122,100100,396449660,5480,5490,5500,5460,2377
|
|
20231122,100000,383448900,5490,5500,5500,5470,3594
|
|
20231122,095900,363743620,5490,5510,5510,5490,2587
|
|
20231122,095800,349524470,5540,5520,5540,5510,111
|
|
20231122,095700,348911930,5520,5520,5520,5520,523
|
|
20231122,095600,346024970,5520,5540,5540,5520,1114
|
|
20231122,095500,339865920,5540,5540,5540,5540,0
|
|
20231122,095400,339865920,5540,5540,5540,5540,2
|
|
20231122,095300,339854840,5550,5550,5550,5550,10
|
|
20231122,095200,339799340,5550,5530,5550,5530,252
|
|
20231122,095100,338405170,5530,5540,5540,5530,161
|
|
20231122,095000,337513430,5520,5520,5520,5520,68
|
|
20231122,094900,337138070,5550,5530,5550,5530,1924
|
|
20231122,094800,326491790,5520,5510,5520,5510,277
|
|
20231122,094700,324963430,5510,5500,5510,5500,175
|
|
20231122,094600,323999190,5500,5500,5510,5490,943
|
|
20231122,094500,318818540,5490,5500,5500,5490,684
|
|
20231122,094400,315060500,5510,5500,5510,5490,690
|
|
20231122,094300,311263640,5500,5520,5520,5500,527
|
|
20231122,094200,308359640,5520,5520,5520,5520,150
|
|
20231122,094100,307531640,5520,5500,5520,5470,576
|
|
20231122,094000,304367460,5500,5500,5510,5490,168
|
|
20231122,093900,303442860,5490,5480,5490,5460,439
|
|
20231122,093800,301038230,5470,5520,5530,5460,7680
|
|
20231122,093700,258896430,5520,5540,5540,5520,662
|
|
20231122,093600,255235550,5530,5540,5540,5510,3209
|
|
20231122,093500,237509580,5540,5540,5540,5540,79
|
|
20231122,093400,237071920,5540,5540,5540,5530,1033
|
|
20231122,093300,231359310,5530,5550,5550,5530,795
|
|
20231122,093200,226962930,5550,5560,5560,5510,6550
|
|
20231122,093100,190704250,5560,5560,5560,5560,76
|
|
20231122,093000,190281690,5560,5560,5560,5560,20
|
|
20231122,092900,190170490,5570,5560,5570,5560,712
|
|
20231122,092800,186211730,5560,5560,5570,5560,105
|
|
20231122,092700,185627390,5560,5560,5570,5550,226
|
|
20231122,092600,184371030,5560,5570,5570,5560,401
|
|
20231122,092500,182140450,5560,5560,5560,5560,345
|
|
20231122,092400,180222250,5560,5560,5560,5560,31
|
|
20231122,092300,180049890,5560,5580,5580,5560,343
|
|
20231122,092200,178139410,5570,5570,5610,5570,477
|
|
20231122,092100,175473840,5600,5590,5600,5570,358
|
|
20231122,092000,173476590,5590,5600,5600,5590,208
|
|
20231122,091900,172312730,5600,5590,5600,5570,56
|
|
20231122,091800,171999210,5590,5570,5590,5570,84
|
|
20231122,091700,171530380,5560,5550,5560,5550,567
|
|
20231122,091600,168378030,5550,5570,5570,5550,347
|
|
20231122,091500,166451560,5550,5550,5550,5540,2501
|
|
20231122,091400,152573350,5550,5540,5550,5540,1328
|
|
20231122,091300,145213350,5540,5550,5560,5540,888
|
|
20231122,091200,140281020,5550,5570,5570,5550,1389
|
|
20231122,091100,132565730,5580,5580,5580,5580,104
|
|
20231122,091000,131985410,5580,5570,5580,5550,1506
|
|
20231122,090900,123594330,5570,5570,5570,5550,962
|
|
20231122,090800,118248670,5560,5590,5610,5560,1528
|
|
20231122,090700,109716630,5600,5600,5610,5600,870
|
|
20231122,090600,104844610,5600,5620,5620,5600,2176
|
|
20231122,090500,92627130,5630,5610,5630,5610,980
|
|
20231122,090400,87128850,5610,5580,5610,5580,1133
|
|
20231122,090300,80782420,5580,5570,5600,5570,1255
|
|
20231122,090200,73767120,5570,5550,5570,5550,2552
|
|
20231122,090100,59556350,5560,5580,5580,5540,5837
|
|
20231122,090000,27091390,5580,5580,5590,5580,4339
|