641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,193800,450719270,5540,5540,5540,5540,850
|
|
20231122,193700,450719270,5540,5540,5540,5540,0
|
|
20231122,193600,450719270,5540,5540,5540,5540,0
|
|
20231122,193500,450719270,5540,5540,5540,5540,0
|
|
20231122,193400,450719270,5540,5540,5540,5540,0
|
|
20231122,193300,450719270,5540,5540,5540,5540,0
|
|
20231122,193200,450719270,5540,5540,5540,5540,0
|
|
20231122,193100,450719270,5540,5540,5540,5540,0
|
|
20231122,193000,450719270,5540,5540,5540,5540,0
|
|
20231122,192900,450719270,5540,5540,5540,5540,0
|
|
20231122,192800,450719270,5540,5540,5540,5540,0
|
|
20231122,192700,450719270,5540,5540,5540,5540,0
|
|
20231122,192600,450719270,5540,5540,5540,5540,0
|
|
20231122,192500,450719270,5540,5540,5540,5540,0
|
|
20231122,192400,450719270,5540,5540,5540,5540,0
|
|
20231122,192300,450719270,5540,5540,5540,5540,0
|
|
20231122,192200,450719270,5540,5540,5540,5540,0
|
|
20231122,192100,450719270,5540,5540,5540,5540,0
|
|
20231122,192000,450719270,5540,5540,5540,5540,0
|
|
20231122,191900,450719270,5540,5540,5540,5540,0
|
|
20231122,191800,450719270,5540,5540,5540,5540,0
|
|
20231122,191700,450719270,5540,5540,5540,5540,0
|
|
20231122,191600,450719270,5540,5540,5540,5540,0
|
|
20231122,191500,450719270,5540,5540,5540,5540,0
|
|
20231122,191400,450719270,5540,5540,5540,5540,0
|
|
20231122,191300,450719270,5540,5540,5540,5540,0
|
|
20231122,191200,450719270,5540,5540,5540,5540,0
|
|
20231122,191100,450719270,5540,5540,5540,5540,0
|
|
20231122,191000,450719270,5540,5540,5540,5540,0
|
|
20231122,190900,450719270,5540,5540,5540,5540,0
|
|
20231122,190800,450719270,5540,5540,5540,5540,850
|
|
20231122,190700,450719270,5540,5540,5540,5540,0
|
|
20231122,190600,450719270,5540,5540,5540,5540,0
|
|
20231122,190500,450719270,5540,5540,5540,5540,0
|
|
20231122,190400,450719270,5540,5540,5540,5540,0
|
|
20231122,190300,450719270,5540,5540,5540,5540,0
|
|
20231122,190200,450719270,5540,5540,5540,5540,0
|
|
20231122,190100,450719270,5540,5540,5540,5540,0
|
|
20231122,190000,450719270,5540,5540,5540,5540,0
|
|
20231122,185900,450719270,5540,5540,5540,5540,0
|
|
20231122,185800,450719270,5540,5540,5540,5540,0
|
|
20231122,185700,450719270,5540,5540,5540,5540,0
|
|
20231122,185600,450719270,5540,5540,5540,5540,0
|
|
20231122,185500,450719270,5540,5540,5540,5540,0
|
|
20231122,185400,450719270,5540,5540,5540,5540,0
|
|
20231122,185300,450719270,5540,5540,5540,5540,0
|
|
20231122,185200,450719270,5540,5540,5540,5540,0
|
|
20231122,185100,450719270,5540,5540,5540,5540,0
|
|
20231122,185000,450719270,5540,5540,5540,5540,0
|
|
20231122,184900,450719270,5540,5540,5540,5540,0
|
|
20231122,184800,450719270,5540,5540,5540,5540,0
|
|
20231122,184700,450719270,5540,5540,5540,5540,0
|
|
20231122,184600,450719270,5540,5540,5540,5540,0
|
|
20231122,184500,450719270,5540,5540,5540,5540,0
|
|
20231122,184400,450719270,5540,5540,5540,5540,0
|
|
20231122,184300,450719270,5540,5540,5540,5540,0
|
|
20231122,184200,450719270,5540,5540,5540,5540,0
|
|
20231122,184100,450719270,5540,5540,5540,5540,0
|
|
20231122,184000,450719270,5540,5540,5540,5540,0
|
|
20231122,183900,450719270,5540,5540,5540,5540,0
|
|
20231122,183800,450719270,5540,5540,5540,5540,850
|
|
20231122,183700,450719270,5540,5540,5540,5540,0
|
|
20231122,183600,450719270,5540,5540,5540,5540,0
|
|
20231122,183500,450719270,5540,5540,5540,5540,0
|
|
20231122,183400,450719270,5540,5540,5540,5540,0
|
|
20231122,183300,450719270,5540,5540,5540,5540,0
|
|
20231122,183200,450719270,5540,5540,5540,5540,0
|
|
20231122,183100,450719270,5540,5540,5540,5540,0
|
|
20231122,183000,450719270,5540,5540,5540,5540,0
|
|
20231122,182900,450719270,5540,5540,5540,5540,0
|
|
20231122,182800,450719270,5540,5540,5540,5540,0
|
|
20231122,182700,450719270,5540,5540,5540,5540,0
|
|
20231122,182600,450719270,5540,5540,5540,5540,0
|
|
20231122,182500,450719270,5540,5540,5540,5540,0
|
|
20231122,182400,450719270,5540,5540,5540,5540,0
|
|
20231122,182300,450719270,5540,5540,5540,5540,0
|
|
20231122,182200,450719270,5540,5540,5540,5540,0
|
|
20231122,182100,450719270,5540,5540,5540,5540,0
|
|
20231122,182000,450719270,5540,5540,5540,5540,0
|
|
20231122,181900,450719270,5540,5540,5540,5540,0
|
|
20231122,181800,450719270,5540,5540,5540,5540,0
|
|
20231122,181700,450719270,5540,5540,5540,5540,0
|
|
20231122,181600,450719270,5540,5540,5540,5540,0
|
|
20231122,181500,450719270,5540,5540,5540,5540,0
|
|
20231122,181400,450719270,5540,5540,5540,5540,0
|
|
20231122,181300,450719270,5540,5540,5540,5540,0
|
|
20231122,181200,450719270,5540,5540,5540,5540,0
|
|
20231122,181100,450719270,5540,5540,5540,5540,0
|
|
20231122,181000,450719270,5540,5540,5540,5540,0
|
|
20231122,180900,450719270,5540,5540,5540,5540,0
|
|
20231122,180800,450719270,5540,5540,5540,5540,850
|
|
20231122,180700,450719270,5540,5540,5540,5540,0
|
|
20231122,180600,450719270,5540,5540,5540,5540,0
|
|
20231122,180500,450719270,5540,5540,5540,5540,0
|
|
20231122,180400,450719270,5540,5540,5540,5540,0
|
|
20231122,180300,450719270,5540,5540,5540,5540,0
|
|
20231122,180200,450719270,5540,5540,5540,5540,0
|
|
20231122,180100,450719270,5540,5540,5540,5540,0
|
|
20231122,180000,450719270,5540,5540,5540,5540,0
|
|
20231122,175900,450719270,5540,5540,5540,5540,0
|
|
20231122,175800,450719270,5540,5540,5540,5540,0
|
|
20231122,175700,450719270,5540,5540,5540,5540,0
|
|
20231122,175600,450719270,5540,5540,5540,5540,0
|
|
20231122,175500,450719270,5540,5540,5540,5540,0
|
|
20231122,175400,450719270,5540,5540,5540,5540,0
|
|
20231122,175300,450719270,5540,5540,5540,5540,0
|
|
20231122,175200,450719270,5540,5540,5540,5540,0
|
|
20231122,175100,450719270,5540,5540,5540,5540,0
|
|
20231122,175000,450719270,5540,5540,5540,5540,0
|
|
20231122,174900,450719270,5540,5540,5540,5540,0
|
|
20231122,174800,450719270,5540,5540,5540,5540,0
|
|
20231122,174700,450719270,5540,5540,5540,5540,0
|
|
20231122,174600,450719270,5540,5540,5540,5540,0
|
|
20231122,174500,450719270,5540,5540,5540,5540,0
|
|
20231122,174400,450719270,5540,5540,5540,5540,0
|
|
20231122,174300,450719270,5540,5540,5540,5540,0
|
|
20231122,174200,450719270,5540,5540,5540,5540,0
|
|
20231122,174100,450719270,5540,5540,5540,5540,0
|
|
20231122,174000,450719270,5540,5540,5540,5540,0
|
|
20231122,173900,450719270,5540,5540,5540,5540,0
|
|
20231122,173800,450719270,5540,5540,5540,5540,850
|
|
20231122,173700,450719270,5540,5540,5540,5540,0
|
|
20231122,173600,450719270,5540,5540,5540,5540,0
|
|
20231122,173500,450719270,5540,5540,5540,5540,0
|
|
20231122,173400,450719270,5540,5540,5540,5540,0
|
|
20231122,173300,450719270,5540,5540,5540,5540,0
|
|
20231122,173200,450719270,5540,5540,5540,5540,0
|
|
20231122,173100,450719270,5540,5540,5540,5540,0
|
|
20231122,173000,450719270,5540,5540,5540,5540,0
|
|
20231122,172900,450719270,5540,5540,5540,5540,0
|
|
20231122,172800,450719270,5540,5540,5540,5540,0
|
|
20231122,172700,450719270,5540,5540,5540,5540,0
|
|
20231122,172600,450719270,5540,5540,5540,5540,0
|
|
20231122,172500,450719270,5540,5540,5540,5540,0
|
|
20231122,172400,450719270,5540,5540,5540,5540,0
|
|
20231122,172300,450719270,5540,5540,5540,5540,0
|
|
20231122,172200,450719270,5540,5540,5540,5540,0
|
|
20231122,172100,450719270,5540,5540,5540,5540,0
|
|
20231122,172000,450719270,5540,5540,5540,5540,0
|
|
20231122,171900,450719270,5540,5540,5540,5540,0
|
|
20231122,171800,450719270,5540,5540,5540,5540,0
|
|
20231122,171700,450719270,5540,5540,5540,5540,0
|
|
20231122,171600,450719270,5540,5540,5540,5540,0
|
|
20231122,171500,450719270,5540,5540,5540,5540,0
|
|
20231122,171400,450719270,5540,5540,5540,5540,0
|
|
20231122,171300,450719270,5540,5540,5540,5540,0
|
|
20231122,171200,450719270,5540,5540,5540,5540,0
|
|
20231122,171100,450719270,5540,5540,5540,5540,0
|
|
20231122,171000,450719270,5540,5540,5540,5540,0
|
|
20231122,170900,450719270,5540,5540,5540,5540,0
|
|
20231122,170800,450719270,5540,5540,5540,5540,850
|
|
20231122,170700,450719270,5540,5540,5540,5540,0
|
|
20231122,170600,450719270,5540,5540,5540,5540,0
|
|
20231122,170500,450719270,5540,5540,5540,5540,0
|
|
20231122,170400,450719270,5540,5540,5540,5540,0
|
|
20231122,170300,450719270,5540,5540,5540,5540,0
|
|
20231122,170200,450719270,5540,5540,5540,5540,0
|
|
20231122,170100,450719270,5540,5540,5540,5540,0
|
|
20231122,170000,450719270,5540,5540,5540,5540,0
|
|
20231122,165900,450719270,5540,5540,5540,5540,0
|
|
20231122,165800,450719270,5540,5540,5540,5540,0
|
|
20231122,165700,450719270,5540,5540,5540,5540,0
|
|
20231122,165600,450719270,5540,5540,5540,5540,0
|
|
20231122,165500,450719270,5540,5540,5540,5540,0
|
|
20231122,165400,450719270,5540,5540,5540,5540,0
|
|
20231122,165300,450719270,5540,5540,5540,5540,0
|
|
20231122,165200,450719270,5540,5540,5540,5540,0
|
|
20231122,165100,450719270,5540,5540,5540,5540,0
|
|
20231122,165000,450719270,5540,5540,5540,5540,0
|
|
20231122,164900,450719270,5540,5540,5540,5540,0
|
|
20231122,164800,450719270,5540,5540,5540,5540,0
|
|
20231122,164700,450719270,5540,5540,5540,5540,0
|
|
20231122,164600,450719270,5540,5540,5540,5540,0
|
|
20231122,164500,450719270,5540,5540,5540,5540,0
|
|
20231122,164400,450719270,5540,5540,5540,5540,0
|
|
20231122,164300,450719270,5540,5540,5540,5540,0
|
|
20231122,164200,450719270,5540,5540,5540,5540,0
|
|
20231122,164100,450719270,5540,5540,5540,5540,0
|
|
20231122,164000,450719270,5540,5540,5540,5540,0
|
|
20231122,163900,450719270,5540,5540,5540,5540,0
|
|
20231122,163800,450719270,5540,5540,5540,5540,850
|
|
20231122,163700,450719270,5540,5540,5540,5540,0
|
|
20231122,163600,450719270,5540,5540,5540,5540,0
|
|
20231122,163500,450719270,5540,5540,5540,5540,0
|
|
20231122,163400,450719270,5540,5540,5540,5540,0
|
|
20231122,163300,450719270,5540,5540,5540,5540,0
|
|
20231122,163200,450719270,5540,5540,5540,5540,0
|
|
20231122,163100,450719270,5540,5540,5540,5540,0
|
|
20231122,163000,450719270,5540,5540,5540,5540,0
|
|
20231122,162900,450719270,5540,5540,5540,5540,0
|
|
20231122,162800,450719270,5540,5540,5540,5540,0
|
|
20231122,162700,450719270,5540,5540,5540,5540,0
|
|
20231122,162600,450719270,5540,5540,5540,5540,0
|
|
20231122,162500,450719270,5540,5540,5540,5540,0
|
|
20231122,162400,450719270,5540,5540,5540,5540,0
|
|
20231122,162300,450719270,5540,5540,5540,5540,0
|
|
20231122,162200,450719270,5540,5540,5540,5540,0
|
|
20231122,162100,450719270,5540,5540,5540,5540,0
|
|
20231122,162000,450719270,5540,5540,5540,5540,0
|
|
20231122,161900,450719270,5540,5540,5540,5540,0
|
|
20231122,161800,450719270,5540,5540,5540,5540,0
|
|
20231122,161700,450719270,5540,5540,5540,5540,0
|
|
20231122,161600,450719270,5540,5540,5540,5540,0
|
|
20231122,161500,450719270,5540,5540,5540,5540,0
|
|
20231122,161400,450719270,5540,5540,5540,5540,0
|
|
20231122,161300,450719270,5540,5540,5540,5540,0
|
|
20231122,161200,450719270,5540,5540,5540,5540,0
|
|
20231122,161100,450719270,5540,5540,5540,5540,0
|
|
20231122,161000,450719270,5540,5540,5540,5540,0
|
|
20231122,160900,450719270,5540,5540,5540,5540,0
|
|
20231122,160800,450719270,5540,5540,5540,5540,850
|
|
20231122,160700,450719270,5540,5540,5540,5540,0
|
|
20231122,160600,450719270,5540,5540,5540,5540,0
|
|
20231122,160500,450719270,5540,5540,5540,5540,0
|
|
20231122,160400,450719270,5540,5540,5540,5540,0
|
|
20231122,160300,450719270,5540,5540,5540,5540,0
|
|
20231122,160200,450719270,5540,5540,5540,5540,0
|
|
20231122,160100,450719270,5540,5540,5540,5540,0
|
|
20231122,160000,450719270,5540,5540,5540,5540,0
|
|
20231122,155900,450719270,5540,5540,5540,5540,0
|
|
20231122,155800,450719270,5540,5540,5540,5540,0
|
|
20231122,155700,450719270,5540,5540,5540,5540,0
|
|
20231122,155600,450719270,5540,5540,5540,5540,0
|
|
20231122,155500,450719270,5540,5540,5540,5540,0
|
|
20231122,155400,450719270,5540,5540,5540,5540,0
|
|
20231122,155300,450719270,5540,5540,5540,5540,0
|
|
20231122,155200,450719270,5540,5540,5540,5540,0
|
|
20231122,155100,450719270,5540,5540,5540,5540,0
|
|
20231122,155000,450719270,5540,5540,5540,5540,0
|
|
20231122,154900,450719270,5540,5540,5540,5540,0
|
|
20231122,154800,450719270,5540,5540,5540,5540,0
|
|
20231122,154700,450719270,5540,5540,5540,5540,0
|
|
20231122,154600,450719270,5540,5540,5540,5540,0
|
|
20231122,154500,450719270,5540,5540,5540,5540,0
|
|
20231122,154400,450719270,5540,5540,5540,5540,0
|
|
20231122,154300,450719270,5540,5540,5540,5540,0
|
|
20231122,154200,450719270,5540,5540,5540,5540,0
|
|
20231122,154100,450719270,5540,5540,5540,5540,0
|
|
20231122,154000,450719270,5540,5540,5540,5540,0
|
|
20231122,153900,450719270,5540,5540,5540,5540,0
|
|
20231122,153800,450719270,5540,5540,5540,5540,850
|
|
20231122,153700,450719270,5540,5540,5540,5540,0
|
|
20231122,153600,450719270,5540,5540,5540,5540,0
|
|
20231122,153500,450719270,5540,5540,5540,5540,0
|
|
20231122,153400,450719270,5540,5540,5540,5540,0
|
|
20231122,153300,450719270,5540,5540,5540,5540,0
|
|
20231122,153200,450719270,5540,5540,5540,5540,0
|
|
20231122,153100,450719270,5540,5540,5540,5540,0
|
|
20231122,153000,450719270,5540,5540,5540,5540,850
|
|
20231122,152900,446010270,5570,5570,5570,5570,0
|
|
20231122,152800,446010270,5570,5570,5570,5570,0
|
|
20231122,152700,446010270,5570,5570,5570,5570,0
|
|
20231122,152600,446010270,5570,5570,5570,5570,0
|
|
20231122,152500,446010270,5570,5570,5570,5570,0
|
|
20231122,152400,446010270,5570,5570,5570,5570,0
|
|
20231122,152300,446010270,5570,5570,5570,5570,0
|
|
20231122,152200,446010270,5570,5570,5570,5570,0
|
|
20231122,152100,446010270,5570,5570,5570,5570,0
|
|
20231122,152000,446010270,5570,5570,5570,5570,0
|
|
20231122,151900,446010270,5570,5570,5570,5550,1039
|
|
20231122,151800,440242400,5570,5560,5570,5560,42
|
|
20231122,151700,440008590,5560,5550,5560,5550,15
|
|
20231122,151600,439925210,5550,5550,5570,5540,1161
|
|
20231122,151500,433481080,5560,5550,5560,5550,950
|
|
20231122,151400,428207340,5550,5560,5560,5550,24
|
|
20231122,151300,428074030,5550,5550,5550,5550,25
|
|
20231122,151200,427935280,5550,5550,5550,5550,22
|
|
20231122,151100,427813180,5550,5550,5570,5550,123
|
|
20231122,151000,427129790,5530,5560,5560,5520,2798
|
|
20231122,150900,411652530,5550,5550,5560,5550,17
|
|
20231122,150800,411558170,5550,5560,5560,5550,54
|
|
20231122,150700,411258330,5560,5570,5570,5560,213
|
|
20231122,150600,410073940,5560,5570,5580,5560,1146
|
|
20231122,150500,403691730,5570,5580,5580,5570,351
|
|
20231122,150400,401733170,5580,5580,5580,5580,15
|
|
20231122,150300,401649470,5580,5580,5590,5580,15
|
|
20231122,150200,401565760,5580,5580,5580,5580,13
|
|
20231122,150100,401493220,5580,5580,5580,5580,16
|
|
20231122,150000,401403940,5580,5580,5580,5580,16
|
|
20231122,145900,401314660,5580,5580,5580,5580,23
|
|
20231122,145800,401186320,5580,5590,5590,5580,26
|
|
20231122,145700,401041140,5590,5580,5590,5580,24
|
|
20231122,145600,400907120,5590,5580,5590,5580,20
|
|
20231122,145500,400795430,5580,5580,5580,5580,22
|
|
20231122,145400,400672670,5580,5590,5590,5580,17
|
|
20231122,145300,400577760,5580,5580,5580,5580,13
|
|
20231122,145200,400505220,5590,5580,5590,5580,113
|
|
20231122,145100,399874670,5580,5580,5580,5580,12
|
|
20231122,145000,399807710,5580,5580,5580,5580,25
|
|
20231122,144900,399668210,5580,5580,5580,5580,0
|
|
20231122,144800,399668210,5580,5580,5590,5580,84
|
|
20231122,144700,399198990,5590,5580,5590,5580,31
|
|
20231122,144600,399025810,5580,5580,5580,5580,13
|
|
20231122,144500,398953270,5580,5580,5580,5580,11
|
|
20231122,144400,398891890,5590,5590,5590,5590,6
|
|
20231122,144300,398858350,5580,5580,5580,5580,12
|
|
20231122,144200,398791390,5580,5590,5590,5580,21
|
|
20231122,144100,398674130,5590,5580,5590,5580,509
|
|
20231122,144000,395828950,5590,5590,5590,5590,354
|
|
20231122,143900,393850090,5590,5590,5590,5590,22
|
|
20231122,143800,393727110,5590,5590,5590,5590,1512
|
|
20231122,143700,385275030,5600,5590,5600,5590,14
|
|
20231122,143600,385196760,5590,5590,5590,5590,511
|
|
20231122,143500,382340270,5600,5600,5600,5600,783
|
|
20231122,143400,377955470,5600,5600,5600,5600,51
|
|
20231122,143300,377669870,5600,5610,5610,5600,519
|
|
20231122,143200,374758400,5600,5590,5610,5590,976
|
|
20231122,143100,369284760,5590,5590,5590,5590,11
|
|
20231122,143000,369223270,5590,5590,5590,5590,12
|
|
20231122,142900,369156190,5590,5600,5600,5590,200
|
|
20231122,142800,368036310,5600,5600,5600,5600,13
|
|
20231122,142700,367963510,5600,5590,5600,5590,219
|
|
20231122,142600,366737230,5590,5590,5590,5590,13
|
|
20231122,142500,366664560,5590,5590,5590,5590,11
|
|
20231122,142400,366603070,5590,5600,5600,5590,22
|
|
20231122,142300,366479990,5590,5590,5600,5590,83
|
|
20231122,142200,366016010,5590,5590,5590,5590,61
|
|
20231122,142100,365675020,5610,5610,5610,5610,1
|
|
20231122,142000,365669410,5600,5580,5600,5580,230
|
|
20231122,141900,364381800,5590,5590,5590,5590,1
|
|
20231122,141800,364376210,5600,5600,5600,5600,0
|
|
20231122,141700,364376210,5600,5590,5600,5590,449
|
|
20231122,141600,361866290,5590,5590,5600,5540,4455
|
|
20231122,141500,337081480,5610,5610,5610,5610,0
|
|
20231122,141400,337081480,5610,5610,5610,5610,0
|
|
20231122,141300,337081480,5610,5610,5610,5610,100
|
|
20231122,141200,336520480,5610,5610,5610,5610,0
|
|
20231122,141100,336520480,5610,5610,5610,5610,0
|
|
20231122,141000,336520480,5610,5610,5610,5610,5
|
|
20231122,140900,336492430,5610,5610,5610,5610,0
|
|
20231122,140800,336492430,5610,5610,5610,5610,0
|
|
20231122,140700,336492430,5610,5600,5610,5600,37
|
|
20231122,140600,336285220,5600,5600,5600,5600,0
|
|
20231122,140500,336285220,5600,5600,5600,5600,0
|
|
20231122,140400,336285220,5600,5600,5600,5600,13
|
|
20231122,140300,336212420,5600,5590,5600,5590,458
|
|
20231122,140200,333649850,5590,5590,5590,5590,0
|
|
20231122,140100,333649850,5590,5590,5590,5580,1750
|
|
20231122,140000,323868240,5600,5600,5600,5600,6
|
|
20231122,135900,323834640,5550,5570,5610,5540,3386
|
|
20231122,135800,304998360,5570,5570,5570,5570,0
|
|
20231122,135700,304998360,5570,5590,5590,5570,1033
|
|
20231122,135600,299240510,5590,5590,5600,5570,2313
|
|
20231122,135500,286319450,5610,5610,5610,5610,10
|
|
20231122,135400,286263350,5610,5610,5610,5610,10
|
|
20231122,135300,286207250,5610,5610,5610,5610,0
|
|
20231122,135200,286207250,5610,5610,5610,5610,0
|
|
20231122,135100,286207250,5610,5610,5610,5610,1
|
|
20231122,135000,286201640,5580,5580,5580,5580,989
|
|
20231122,134900,280683020,5580,5580,5580,5580,145
|
|
20231122,134800,279873920,5590,5590,5590,5590,52
|
|
20231122,134700,279583240,5590,5610,5610,5590,22
|
|
20231122,134600,279460160,5610,5610,5610,5610,94
|
|
20231122,134500,278932820,5610,5610,5610,5610,0
|
|
20231122,134400,278932820,5610,5610,5610,5610,104
|
|
20231122,134300,278349380,5620,5620,5620,5620,0
|
|
20231122,134200,278349380,5620,5620,5620,5620,0
|
|
20231122,134100,278349380,5620,5620,5620,5620,0
|
|
20231122,134000,278349380,5620,5620,5620,5620,0
|
|
20231122,133900,278349380,5620,5620,5620,5620,0
|
|
20231122,133800,278349380,5620,5620,5620,5620,42
|
|
20231122,133700,278113340,5620,5600,5620,5600,143
|
|
20231122,133600,277312370,5590,5590,5590,5590,36
|
|
20231122,133500,277111130,5600,5600,5600,5600,0
|
|
20231122,133400,277111130,5600,5600,5600,5600,15
|
|
20231122,133300,277027130,5600,5590,5600,5590,502
|
|
20231122,133200,274220940,5590,5590,5590,5590,0
|
|
20231122,133100,274220940,5590,5590,5590,5590,2
|
|
20231122,133000,274209760,5590,5590,5590,5590,1000
|
|
20231122,132900,268619760,5590,5590,5590,5590,0
|
|
20231122,132800,268619760,5590,5590,5590,5590,1580
|
|
20231122,132700,259787560,5580,5590,5590,5580,2695
|
|
20231122,132600,244743910,5590,5590,5590,5590,218
|
|
20231122,132500,243525290,5590,5590,5590,5590,0
|
|
20231122,132400,243525290,5590,5590,5590,5590,0
|
|
20231122,132300,243525290,5590,5590,5590,5590,0
|
|
20231122,132200,243525290,5590,5590,5590,5590,0
|
|
20231122,132100,243525290,5590,5590,5590,5590,471
|
|
20231122,132000,240892400,5590,5590,5590,5590,0
|
|
20231122,131900,240892400,5590,5590,5590,5590,50
|
|
20231122,131800,240612900,5590,5590,5590,5590,0
|
|
20231122,131700,240612900,5590,5600,5600,5590,1300
|
|
20231122,131600,233344130,5610,5610,5610,5610,0
|
|
20231122,131500,233344130,5610,5610,5610,5610,0
|
|
20231122,131400,233344130,5610,5610,5610,5610,0
|
|
20231122,131300,233344130,5610,5610,5610,5610,11
|
|
20231122,131200,233282420,5610,5610,5610,5610,0
|
|
20231122,131100,233282420,5610,5610,5610,5610,0
|
|
20231122,131000,233282420,5610,5610,5610,5610,0
|
|
20231122,130900,233282420,5610,5610,5610,5610,10
|
|
20231122,130800,233226320,5610,5610,5610,5610,50
|
|
20231122,130700,232945820,5610,5610,5610,5610,156
|
|
20231122,130600,232070660,5610,5610,5610,5610,300
|
|
20231122,130500,230387660,5610,5610,5610,5610,168
|
|
20231122,130400,229445180,5610,5610,5610,5610,0
|
|
20231122,130300,229445180,5610,5610,5610,5610,3
|
|
20231122,130200,229428350,5620,5610,5620,5610,162
|
|
20231122,130100,228519510,5610,5610,5610,5610,101
|
|
20231122,130000,227952900,5610,5600,5610,5600,329
|
|
20231122,125900,226107410,5600,5600,5600,5600,0
|
|
20231122,125800,226107410,5600,5600,5600,5600,20
|
|
20231122,125700,225995410,5610,5610,5610,5610,1
|
|
20231122,125600,225989800,5600,5610,5610,5600,866
|
|
20231122,125500,221140190,5610,5610,5610,5610,0
|
|
20231122,125400,221140190,5610,5610,5610,5610,0
|
|
20231122,125300,221140190,5610,5610,5610,5610,0
|
|
20231122,125200,221140190,5610,5610,5610,5610,0
|
|
20231122,125100,221140190,5610,5610,5610,5610,0
|
|
20231122,125000,221140190,5610,5610,5610,5610,10
|
|
20231122,124900,221084090,5610,5610,5610,5610,0
|
|
20231122,124800,221084090,5610,5610,5610,5610,0
|
|
20231122,124700,221084090,5610,5610,5610,5610,0
|
|
20231122,124600,221084090,5610,5610,5610,5610,0
|
|
20231122,124500,221084090,5610,5610,5610,5610,0
|
|
20231122,124400,221084090,5610,5610,5610,5610,0
|
|
20231122,124300,221084090,5610,5610,5610,5610,0
|
|
20231122,124200,221084090,5610,5610,5610,5610,0
|
|
20231122,124100,221084090,5610,5610,5610,5610,0
|
|
20231122,124000,221084090,5610,5610,5610,5610,113
|
|
20231122,123900,220450160,5610,5610,5610,5610,0
|
|
20231122,123800,220450160,5610,5610,5610,5610,10
|
|
20231122,123700,220394060,5610,5610,5610,5610,0
|
|
20231122,123600,220394060,5610,5610,5610,5610,0
|
|
20231122,123500,220394060,5610,5610,5610,5610,0
|
|
20231122,123400,220394060,5610,5610,5610,5610,5
|
|
20231122,123300,220366010,5610,5610,5610,5610,0
|
|
20231122,123200,220366010,5610,5610,5610,5610,0
|
|
20231122,123100,220366010,5610,5610,5610,5610,0
|
|
20231122,123000,220366010,5610,5610,5610,5610,0
|
|
20231122,122900,220366010,5610,5610,5610,5610,5
|
|
20231122,122800,220337960,5600,5600,5600,5600,0
|
|
20231122,122700,220337960,5600,5610,5610,5600,572
|
|
20231122,122600,217134350,5620,5620,5620,5620,0
|
|
20231122,122500,217134350,5620,5620,5620,5620,0
|
|
20231122,122400,217134350,5620,5610,5620,5610,1120
|
|
20231122,122300,210851140,5610,5610,5610,5610,0
|
|
20231122,122200,210851140,5610,5610,5610,5610,0
|
|
20231122,122100,210851140,5610,5610,5610,5610,0
|
|
20231122,122000,210851140,5610,5610,5610,5610,0
|
|
20231122,121900,210851140,5610,5610,5610,5610,0
|
|
20231122,121800,210851140,5610,5620,5620,5610,70
|
|
20231122,121700,210458280,5620,5620,5620,5620,470
|
|
20231122,121600,207816880,5620,5630,5630,5620,120
|
|
20231122,121500,207142280,5630,5630,5630,5630,0
|
|
20231122,121400,207142280,5630,5630,5630,5630,0
|
|
20231122,121300,207142280,5630,5610,5630,5610,188
|
|
20231122,121200,206087580,5630,5620,5630,5620,724
|
|
20231122,121100,202018690,5610,5610,5610,5610,150
|
|
20231122,121000,201177190,5620,5620,5620,5620,0
|
|
20231122,120900,201177190,5620,5620,5620,5620,0
|
|
20231122,120800,201177190,5620,5620,5620,5620,0
|
|
20231122,120700,201177190,5620,5620,5620,5620,0
|
|
20231122,120600,201177190,5620,5620,5620,5620,33
|
|
20231122,120500,200991730,5620,5620,5620,5620,0
|
|
20231122,120400,200991730,5620,5620,5620,5620,51
|
|
20231122,120300,200705110,5620,5620,5620,5620,176
|
|
20231122,120200,199715990,5620,5610,5620,5610,67
|
|
20231122,120100,199339620,5610,5610,5610,5610,110
|
|
20231122,120000,198722520,5610,5590,5610,5590,3309
|
|
20231122,115900,180192330,5590,5590,5590,5590,9
|
|
20231122,115800,180142020,5590,5590,5590,5590,8
|
|
20231122,115700,180097300,5590,5590,5590,5590,6
|
|
20231122,115600,180063760,5590,5580,5590,5580,186
|
|
20231122,115500,179025370,5580,5580,5580,5580,0
|
|
20231122,115400,179025370,5580,5580,5580,5580,0
|
|
20231122,115300,179025370,5580,5580,5580,5580,0
|
|
20231122,115200,179025370,5580,5580,5580,5580,13
|
|
20231122,115100,178952830,5580,5580,5580,5580,0
|
|
20231122,115000,178952830,5580,5580,5580,5580,0
|
|
20231122,114900,178952830,5580,5580,5580,5580,0
|
|
20231122,114800,178952830,5580,5580,5580,5580,0
|
|
20231122,114700,178952830,5580,5580,5580,5580,20
|
|
20231122,114600,178841230,5580,5580,5580,5580,0
|
|
20231122,114500,178841230,5580,5580,5580,5580,0
|
|
20231122,114400,178841230,5580,5580,5580,5580,0
|
|
20231122,114300,178841230,5580,5580,5580,5580,0
|
|
20231122,114200,178841230,5580,5580,5590,5580,847
|
|
20231122,114100,174111070,5570,5570,5570,5570,0
|
|
20231122,114000,174111070,5570,5570,5570,5570,0
|
|
20231122,113900,174111070,5570,5580,5580,5570,105
|
|
20231122,113800,173526170,5570,5570,5570,5570,328
|
|
20231122,113700,171699210,5570,5570,5570,5570,0
|
|
20231122,113600,171699210,5570,5570,5570,5570,0
|
|
20231122,113500,171699210,5570,5570,5570,5570,0
|
|
20231122,113400,171699210,5570,5570,5570,5570,0
|
|
20231122,113300,171699210,5570,5570,5570,5570,0
|
|
20231122,113200,171699210,5570,5570,5570,5570,1
|
|
20231122,113100,171693640,5570,5570,5570,5570,14
|
|
20231122,113000,171615660,5570,5570,5570,5570,36
|
|
20231122,112900,171415140,5570,5570,5570,5570,3
|
|
20231122,112800,171398430,5570,5570,5570,5570,1
|
|
20231122,112700,171392860,5550,5550,5550,5550,0
|
|
20231122,112600,171392860,5550,5550,5550,5550,0
|
|
20231122,112500,171392860,5550,5550,5550,5550,0
|
|
20231122,112400,171392860,5550,5550,5550,5550,0
|
|
20231122,112300,171392860,5550,5550,5550,5550,173
|
|
20231122,112200,170432710,5550,5550,5550,5550,462
|
|
20231122,112100,167868610,5550,5550,5550,5550,0
|
|
20231122,112000,167868610,5550,5550,5550,5550,0
|
|
20231122,111900,167868610,5550,5550,5550,5550,37
|
|
20231122,111800,167663260,5570,5570,5570,5570,0
|
|
20231122,111700,167663260,5570,5570,5570,5570,5
|
|
20231122,111600,167635410,5550,5550,5550,5550,50
|
|
20231122,111500,167357910,5560,5560,5560,5560,501
|
|
20231122,111400,164572350,5570,5570,5570,5570,1
|
|
20231122,111300,164566780,5560,5560,5560,5560,10
|
|
20231122,111200,164511180,5550,5550,5550,5550,0
|
|
20231122,111100,164511180,5550,5550,5550,5550,10
|
|
20231122,111000,164455680,5550,5550,5550,5550,0
|
|
20231122,110900,164455680,5550,5550,5550,5550,0
|
|
20231122,110800,164455680,5550,5550,5550,5550,3
|
|
20231122,110700,164439030,5540,5540,5540,5540,27
|
|
20231122,110600,164289450,5530,5530,5530,5530,0
|
|
20231122,110500,164289450,5530,5530,5530,5530,0
|
|
20231122,110400,164289450,5530,5520,5530,5520,332
|
|
20231122,110300,162455800,5530,5530,5530,5530,286
|
|
20231122,110200,160874220,5530,5530,5530,5530,0
|
|
20231122,110100,160874220,5530,5530,5530,5530,0
|
|
20231122,110000,160874220,5530,5530,5530,5530,288
|
|
20231122,105900,159281580,5540,5540,5540,5540,19
|
|
20231122,105800,159176320,5540,5540,5540,5530,326
|
|
20231122,105700,157371740,5540,5540,5540,5540,0
|
|
20231122,105600,157371740,5540,5540,5540,5540,753
|
|
20231122,105500,153200120,5540,5540,5540,5540,1
|
|
20231122,105400,153194580,5550,5550,5550,5550,8
|
|
20231122,105300,153150180,5550,5550,5550,5550,0
|
|
20231122,105200,153150180,5550,5550,5550,5550,18
|
|
20231122,105100,153050280,5550,5550,5550,5550,1167
|
|
20231122,105000,146573430,5550,5550,5550,5550,50
|
|
20231122,104900,146295930,5550,5550,5550,5550,0
|
|
20231122,104800,146295930,5550,5550,5550,5550,51
|
|
20231122,104700,146012880,5560,5560,5560,5560,0
|
|
20231122,104600,146012880,5560,5560,5560,5560,0
|
|
20231122,104500,146012880,5560,5560,5560,5560,0
|
|
20231122,104400,146012880,5560,5560,5560,5560,0
|
|
20231122,104300,146012880,5560,5560,5560,5560,0
|
|
20231122,104200,146012880,5560,5550,5560,5550,7
|
|
20231122,104100,145973980,5540,5540,5540,5540,150
|
|
20231122,104000,145142980,5540,5540,5540,5540,0
|
|
20231122,103900,145142980,5540,5540,5540,5540,0
|
|
20231122,103800,145142980,5540,5540,5540,5540,0
|
|
20231122,103700,145142980,5540,5540,5540,5540,1
|
|
20231122,103600,145137440,5530,5530,5530,5530,156
|
|
20231122,103500,144274760,5530,5530,5530,5530,25
|
|
20231122,103400,144136510,5530,5530,5530,5530,1
|
|
20231122,103300,144130980,5530,5530,5530,5530,6
|
|
20231122,103200,144097800,5520,5520,5520,5520,0
|
|
20231122,103100,144097800,5520,5520,5520,5520,287
|
|
20231122,103000,142513560,5530,5520,5530,5520,205
|
|
20231122,102900,141381910,5520,5530,5530,5520,178
|
|
20231122,102800,140397580,5520,5540,5540,5520,414
|
|
20231122,102700,138105020,5540,5540,5540,5540,0
|
|
20231122,102600,138105020,5540,5540,5540,5540,50
|
|
20231122,102500,137828020,5540,5540,5540,5540,145
|
|
20231122,102400,137024720,5540,5540,5540,5540,20
|
|
20231122,102300,136913920,5520,5520,5520,5520,19
|
|
20231122,102200,136809040,5510,5510,5510,5510,0
|
|
20231122,102100,136809040,5510,5530,5530,5500,1188
|
|
20231122,102000,130262730,5540,5540,5540,5540,0
|
|
20231122,101900,130262730,5540,5540,5540,5530,225
|
|
20231122,101800,129017540,5550,5550,5550,5550,0
|
|
20231122,101700,129017540,5550,5550,5550,5550,254
|
|
20231122,101600,127607840,5550,5550,5550,5550,137
|
|
20231122,101500,126847490,5560,5560,5560,5560,49
|
|
20231122,101400,126575050,5560,5550,5560,5550,492
|
|
20231122,101300,123842240,5560,5560,5560,5560,1
|
|
20231122,101200,123836680,5510,5550,5550,5500,5769
|
|
20231122,101100,91959840,5540,5570,5570,5540,2399
|
|
20231122,101000,78645270,5570,5560,5570,5560,816
|
|
20231122,100900,74108300,5560,5570,5570,5560,332
|
|
20231122,100800,72261850,5570,5570,5570,5570,0
|
|
20231122,100700,72261850,5570,5570,5570,5570,0
|
|
20231122,100600,72261850,5570,5580,5580,5570,370
|
|
20231122,100500,70199950,5580,5590,5590,5570,309
|
|
20231122,100400,68477710,5590,5590,5590,5590,471
|
|
20231122,100300,65844820,5590,5600,5600,5590,38
|
|
20231122,100200,65632390,5600,5590,5600,5590,1073
|
|
20231122,100100,59634310,5580,5580,5580,5580,196
|
|
20231122,100000,58540630,5580,5580,5580,5580,40
|
|
20231122,095900,58317430,5570,5570,5570,5570,0
|
|
20231122,095800,58317430,5570,5570,5570,5570,66
|
|
20231122,095700,57949810,5570,5580,5580,5570,62
|
|
20231122,095600,57603870,5580,5570,5580,5570,289
|
|
20231122,095500,55991270,5570,5570,5570,5570,0
|
|
20231122,095400,55991270,5570,5570,5570,5570,2
|
|
20231122,095300,55980130,5570,5570,5570,5570,0
|
|
20231122,095200,55980130,5570,5570,5570,5570,0
|
|
20231122,095100,55980130,5570,5570,5570,5570,30
|
|
20231122,095000,55813030,5570,5570,5570,5570,300
|
|
20231122,094900,54142030,5570,5570,5570,5570,0
|
|
20231122,094800,54142030,5570,5570,5570,5570,0
|
|
20231122,094700,54142030,5570,5570,5570,5570,52
|
|
20231122,094600,53852390,5580,5580,5580,5580,0
|
|
20231122,094500,53852390,5580,5580,5580,5580,350
|
|
20231122,094400,51899390,5580,5580,5580,5580,767
|
|
20231122,094300,47619530,5590,5590,5590,5590,68
|
|
20231122,094200,47239410,5600,5590,5600,5590,3
|
|
20231122,094100,47222630,5590,5590,5590,5590,752
|
|
20231122,094000,43018950,5590,5590,5590,5590,0
|
|
20231122,093900,43018950,5590,5590,5590,5590,2
|
|
20231122,093800,43007770,5590,5580,5590,5580,67
|
|
20231122,093700,42633900,5590,5580,5590,5580,850
|
|
20231122,093600,37890400,5590,5590,5590,5590,60
|
|
20231122,093500,37555000,5580,5600,5600,5580,171
|
|
20231122,093400,36600460,5590,5590,5590,5590,96
|
|
20231122,093300,36063820,5590,5590,5590,5590,815
|
|
20231122,093200,31507970,5590,5590,5590,5590,52
|
|
20231122,093100,31217290,5590,5590,5590,5590,0
|
|
20231122,093000,31217290,5590,5590,5590,5590,0
|
|
20231122,092900,31217290,5590,5580,5590,5580,101
|
|
20231122,092800,30653700,5580,5580,5580,5580,135
|
|
20231122,092700,29900400,5590,5590,5590,5590,0
|
|
20231122,092600,29900400,5590,5590,5590,5590,50
|
|
20231122,092500,29620900,5590,5580,5590,5580,51
|
|
20231122,092400,29336310,5590,5580,5590,5580,125
|
|
20231122,092300,28638800,5590,5590,5590,5590,169
|
|
20231122,092200,27694090,5590,5590,5600,5590,9
|
|
20231122,092100,27643770,5600,5600,5600,5600,1
|
|
20231122,092000,27638170,5590,5590,5590,5590,6
|
|
20231122,091900,27604630,5600,5600,5600,5600,113
|
|
20231122,091800,26971830,5610,5610,5610,5610,0
|
|
20231122,091700,26971830,5610,5610,5610,5610,0
|
|
20231122,091600,26971830,5610,5610,5610,5610,29
|
|
20231122,091500,26809140,5600,5590,5600,5590,993
|
|
20231122,091400,21258260,5600,5610,5610,5600,120
|
|
20231122,091300,20586240,5610,5590,5610,5590,2103
|
|
20231122,091200,8810420,5590,5590,5590,5590,0
|
|
20231122,091100,8810420,5590,5590,5590,5590,0
|
|
20231122,091000,8810420,5590,5580,5590,5580,391
|
|
20231122,090900,6624750,5590,5600,5600,5590,11
|
|
20231122,090800,6563250,5590,5590,5590,5590,101
|
|
20231122,090700,5998660,5600,5600,5600,5600,700
|
|
20231122,090600,2078660,5620,5620,5620,5620,113
|
|
20231122,090500,1443600,5620,5620,5620,5620,0
|
|
20231122,090400,1443600,5620,5620,5620,5620,4
|
|
20231122,090300,1421120,5570,5570,5570,5570,0
|
|
20231122,090200,1421120,5570,5570,5570,5570,9
|
|
20231122,090100,1370990,5620,5620,5620,5620,2
|
|
20231122,090000,1359750,5550,5550,5550,5550,245
|