619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,191600,379185270,5590,5590,5590,5590,3808
|
|
20231120,191500,379185270,5590,5590,5590,5590,0
|
|
20231120,191400,379185270,5590,5590,5590,5590,0
|
|
20231120,191300,379185270,5590,5590,5590,5590,0
|
|
20231120,191200,379185270,5590,5590,5590,5590,0
|
|
20231120,191100,379185270,5590,5590,5590,5590,0
|
|
20231120,191000,379185270,5590,5590,5590,5590,0
|
|
20231120,190900,379185270,5590,5590,5590,5590,0
|
|
20231120,190800,379185270,5590,5590,5590,5590,0
|
|
20231120,190700,379185270,5590,5590,5590,5590,0
|
|
20231120,190600,379185270,5590,5590,5590,5590,0
|
|
20231120,190500,379185270,5590,5590,5590,5590,0
|
|
20231120,190400,379185270,5590,5590,5590,5590,0
|
|
20231120,190300,379185270,5590,5590,5590,5590,0
|
|
20231120,190200,379185270,5590,5590,5590,5590,0
|
|
20231120,190100,379185270,5590,5590,5590,5590,0
|
|
20231120,190000,379185270,5590,5590,5590,5590,0
|
|
20231120,185900,379185270,5590,5590,5590,5590,0
|
|
20231120,185800,379185270,5590,5590,5590,5590,0
|
|
20231120,185700,379185270,5590,5590,5590,5590,0
|
|
20231120,185600,379185270,5590,5590,5590,5590,0
|
|
20231120,185500,379185270,5590,5590,5590,5590,0
|
|
20231120,185400,379185270,5590,5590,5590,5590,0
|
|
20231120,185300,379185270,5590,5590,5590,5590,0
|
|
20231120,185200,379185270,5590,5590,5590,5590,0
|
|
20231120,185100,379185270,5590,5590,5590,5590,0
|
|
20231120,185000,379185270,5590,5590,5590,5590,0
|
|
20231120,184900,379185270,5590,5590,5590,5590,0
|
|
20231120,184800,379185270,5590,5590,5590,5590,0
|
|
20231120,184700,379185270,5590,5590,5590,5590,0
|
|
20231120,184600,379185270,5590,5590,5590,5590,3808
|
|
20231120,184500,379185270,5590,5590,5590,5590,0
|
|
20231120,184400,379185270,5590,5590,5590,5590,0
|
|
20231120,184300,379185270,5590,5590,5590,5590,0
|
|
20231120,184200,379185270,5590,5590,5590,5590,0
|
|
20231120,184100,379185270,5590,5590,5590,5590,0
|
|
20231120,184000,379185270,5590,5590,5590,5590,0
|
|
20231120,183900,379185270,5590,5590,5590,5590,0
|
|
20231120,183800,379185270,5590,5590,5590,5590,0
|
|
20231120,183700,379185270,5590,5590,5590,5590,0
|
|
20231120,183600,379185270,5590,5590,5590,5590,0
|
|
20231120,183500,379185270,5590,5590,5590,5590,0
|
|
20231120,183400,379185270,5590,5590,5590,5590,0
|
|
20231120,183300,379185270,5590,5590,5590,5590,0
|
|
20231120,183200,379185270,5590,5590,5590,5590,0
|
|
20231120,183100,379185270,5590,5590,5590,5590,0
|
|
20231120,183000,379185270,5590,5590,5590,5590,0
|
|
20231120,182900,379185270,5590,5590,5590,5590,0
|
|
20231120,182800,379185270,5590,5590,5590,5590,0
|
|
20231120,182700,379185270,5590,5590,5590,5590,0
|
|
20231120,182600,379185270,5590,5590,5590,5590,0
|
|
20231120,182500,379185270,5590,5590,5590,5590,0
|
|
20231120,182400,379185270,5590,5590,5590,5590,0
|
|
20231120,182300,379185270,5590,5590,5590,5590,0
|
|
20231120,182200,379185270,5590,5590,5590,5590,0
|
|
20231120,182100,379185270,5590,5590,5590,5590,0
|
|
20231120,182000,379185270,5590,5590,5590,5590,0
|
|
20231120,181900,379185270,5590,5590,5590,5590,0
|
|
20231120,181800,379185270,5590,5590,5590,5590,0
|
|
20231120,181700,379185270,5590,5590,5590,5590,0
|
|
20231120,181600,379185270,5590,5590,5590,5590,3808
|
|
20231120,181500,379185270,5590,5590,5590,5590,0
|
|
20231120,181400,379185270,5590,5590,5590,5590,0
|
|
20231120,181300,379185270,5590,5590,5590,5590,0
|
|
20231120,181200,379185270,5590,5590,5590,5590,0
|
|
20231120,181100,379185270,5590,5590,5590,5590,0
|
|
20231120,181000,379185270,5590,5590,5590,5590,0
|
|
20231120,180900,379185270,5590,5590,5590,5590,0
|
|
20231120,180800,379185270,5590,5590,5590,5590,0
|
|
20231120,180700,379185270,5590,5590,5590,5590,0
|
|
20231120,180600,379185270,5590,5590,5590,5590,0
|
|
20231120,180500,379185270,5590,5590,5590,5590,0
|
|
20231120,180400,379185270,5590,5590,5590,5590,0
|
|
20231120,180300,379185270,5590,5590,5590,5590,0
|
|
20231120,180200,379185270,5590,5590,5590,5590,0
|
|
20231120,180100,379185270,5590,5590,5590,5590,0
|
|
20231120,180000,379185270,5590,5590,5590,5590,0
|
|
20231120,175900,379185270,5590,5590,5590,5590,0
|
|
20231120,175800,379185270,5590,5590,5590,5590,0
|
|
20231120,175700,379185270,5590,5590,5590,5590,0
|
|
20231120,175600,379185270,5590,5590,5590,5590,0
|
|
20231120,175500,379185270,5590,5590,5590,5590,0
|
|
20231120,175400,379185270,5590,5590,5590,5590,0
|
|
20231120,175300,379185270,5590,5590,5590,5590,0
|
|
20231120,175200,379185270,5590,5590,5590,5590,0
|
|
20231120,175100,379185270,5590,5590,5590,5590,0
|
|
20231120,175000,379185270,5590,5590,5590,5590,0
|
|
20231120,174900,379185270,5590,5590,5590,5590,0
|
|
20231120,174800,379185270,5590,5590,5590,5590,0
|
|
20231120,174700,379185270,5590,5590,5590,5590,0
|
|
20231120,174600,379185270,5590,5590,5590,5590,3808
|
|
20231120,174500,379185270,5590,5590,5590,5590,0
|
|
20231120,174400,379185270,5590,5590,5590,5590,0
|
|
20231120,174300,379185270,5590,5590,5590,5590,0
|
|
20231120,174200,379185270,5590,5590,5590,5590,0
|
|
20231120,174100,379185270,5590,5590,5590,5590,0
|
|
20231120,174000,379185270,5590,5590,5590,5590,0
|
|
20231120,173900,379185270,5590,5590,5590,5590,0
|
|
20231120,173800,379185270,5590,5590,5590,5590,0
|
|
20231120,173700,379185270,5590,5590,5590,5590,0
|
|
20231120,173600,379185270,5590,5590,5590,5590,0
|
|
20231120,173500,379185270,5590,5590,5590,5590,0
|
|
20231120,173400,379185270,5590,5590,5590,5590,0
|
|
20231120,173300,379185270,5590,5590,5590,5590,0
|
|
20231120,173200,379185270,5590,5590,5590,5590,0
|
|
20231120,173100,379185270,5590,5590,5590,5590,0
|
|
20231120,173000,379185270,5590,5590,5590,5590,0
|
|
20231120,172900,379185270,5590,5590,5590,5590,0
|
|
20231120,172800,379185270,5590,5590,5590,5590,0
|
|
20231120,172700,379185270,5590,5590,5590,5590,0
|
|
20231120,172600,379185270,5590,5590,5590,5590,0
|
|
20231120,172500,379185270,5590,5590,5590,5590,0
|
|
20231120,172400,379185270,5590,5590,5590,5590,0
|
|
20231120,172300,379185270,5590,5590,5590,5590,0
|
|
20231120,172200,379185270,5590,5590,5590,5590,0
|
|
20231120,172100,379185270,5590,5590,5590,5590,0
|
|
20231120,172000,379185270,5590,5590,5590,5590,0
|
|
20231120,171900,379185270,5590,5590,5590,5590,0
|
|
20231120,171800,379185270,5590,5590,5590,5590,0
|
|
20231120,171700,379185270,5590,5590,5590,5590,0
|
|
20231120,171600,379185270,5590,5590,5590,5590,3808
|
|
20231120,171500,379185270,5590,5590,5590,5590,0
|
|
20231120,171400,379185270,5590,5590,5590,5590,0
|
|
20231120,171300,379185270,5590,5590,5590,5590,0
|
|
20231120,171200,379185270,5590,5590,5590,5590,0
|
|
20231120,171100,379185270,5590,5590,5590,5590,0
|
|
20231120,171000,379185270,5590,5590,5590,5590,0
|
|
20231120,170900,379185270,5590,5590,5590,5590,0
|
|
20231120,170800,379185270,5590,5590,5590,5590,0
|
|
20231120,170700,379185270,5590,5590,5590,5590,0
|
|
20231120,170600,379185270,5590,5590,5590,5590,0
|
|
20231120,170500,379185270,5590,5590,5590,5590,0
|
|
20231120,170400,379185270,5590,5590,5590,5590,0
|
|
20231120,170300,379185270,5590,5590,5590,5590,0
|
|
20231120,170200,379185270,5590,5590,5590,5590,0
|
|
20231120,170100,379185270,5590,5590,5590,5590,0
|
|
20231120,170000,379185270,5590,5590,5590,5590,0
|
|
20231120,165900,379185270,5590,5590,5590,5590,0
|
|
20231120,165800,379185270,5590,5590,5590,5590,0
|
|
20231120,165700,379185270,5590,5590,5590,5590,0
|
|
20231120,165600,379185270,5590,5590,5590,5590,0
|
|
20231120,165500,379185270,5590,5590,5590,5590,0
|
|
20231120,165400,379185270,5590,5590,5590,5590,0
|
|
20231120,165300,379185270,5590,5590,5590,5590,0
|
|
20231120,165200,379185270,5590,5590,5590,5590,0
|
|
20231120,165100,379185270,5590,5590,5590,5590,0
|
|
20231120,165000,379185270,5590,5590,5590,5590,0
|
|
20231120,164900,379185270,5590,5590,5590,5590,0
|
|
20231120,164800,379185270,5590,5590,5590,5590,0
|
|
20231120,164700,379185270,5590,5590,5590,5590,0
|
|
20231120,164600,379185270,5590,5590,5590,5590,3808
|
|
20231120,164500,379185270,5590,5590,5590,5590,0
|
|
20231120,164400,379185270,5590,5590,5590,5590,0
|
|
20231120,164300,379185270,5590,5590,5590,5590,0
|
|
20231120,164200,379185270,5590,5590,5590,5590,0
|
|
20231120,164100,379185270,5590,5590,5590,5590,0
|
|
20231120,164000,379185270,5590,5590,5590,5590,0
|
|
20231120,163900,379185270,5590,5590,5590,5590,0
|
|
20231120,163800,379185270,5590,5590,5590,5590,0
|
|
20231120,163700,379185270,5590,5590,5590,5590,0
|
|
20231120,163600,379185270,5590,5590,5590,5590,0
|
|
20231120,163500,379185270,5590,5590,5590,5590,0
|
|
20231120,163400,379185270,5590,5590,5590,5590,0
|
|
20231120,163300,379185270,5590,5590,5590,5590,0
|
|
20231120,163200,379185270,5590,5590,5590,5590,0
|
|
20231120,163100,379185270,5590,5590,5590,5590,0
|
|
20231120,163000,379185270,5590,5590,5590,5590,0
|
|
20231120,162900,379185270,5590,5590,5590,5590,0
|
|
20231120,162800,379185270,5590,5590,5590,5590,0
|
|
20231120,162700,379185270,5590,5590,5590,5590,0
|
|
20231120,162600,379185270,5590,5590,5590,5590,0
|
|
20231120,162500,379185270,5590,5590,5590,5590,0
|
|
20231120,162400,379185270,5590,5590,5590,5590,0
|
|
20231120,162300,379185270,5590,5590,5590,5590,0
|
|
20231120,162200,379185270,5590,5590,5590,5590,0
|
|
20231120,162100,379185270,5590,5590,5590,5590,0
|
|
20231120,162000,379185270,5590,5590,5590,5590,0
|
|
20231120,161900,379185270,5590,5590,5590,5590,0
|
|
20231120,161800,379185270,5590,5590,5590,5590,0
|
|
20231120,161700,379185270,5590,5590,5590,5590,0
|
|
20231120,161600,379185270,5590,5590,5590,5590,3808
|
|
20231120,161500,379185270,5590,5590,5590,5590,0
|
|
20231120,161400,379185270,5590,5590,5590,5590,0
|
|
20231120,161300,379185270,5590,5590,5590,5590,0
|
|
20231120,161200,379185270,5590,5590,5590,5590,0
|
|
20231120,161100,379185270,5590,5590,5590,5590,0
|
|
20231120,161000,379185270,5590,5590,5590,5590,0
|
|
20231120,160900,379185270,5590,5590,5590,5590,0
|
|
20231120,160800,379185270,5590,5590,5590,5590,0
|
|
20231120,160700,379185270,5590,5590,5590,5590,0
|
|
20231120,160600,379185270,5590,5590,5590,5590,0
|
|
20231120,160500,379185270,5590,5590,5590,5590,0
|
|
20231120,160400,379185270,5590,5590,5590,5590,0
|
|
20231120,160300,379185270,5590,5590,5590,5590,0
|
|
20231120,160200,379185270,5590,5590,5590,5590,0
|
|
20231120,160100,379185270,5590,5590,5590,5590,0
|
|
20231120,160000,379185270,5590,5590,5590,5590,0
|
|
20231120,155900,379185270,5590,5590,5590,5590,0
|
|
20231120,155800,379185270,5590,5590,5590,5590,0
|
|
20231120,155700,379185270,5590,5590,5590,5590,0
|
|
20231120,155600,379185270,5590,5590,5590,5590,0
|
|
20231120,155500,379185270,5590,5590,5590,5590,0
|
|
20231120,155400,379185270,5590,5590,5590,5590,0
|
|
20231120,155300,379185270,5590,5590,5590,5590,0
|
|
20231120,155200,379185270,5590,5590,5590,5590,0
|
|
20231120,155100,379185270,5590,5590,5590,5590,0
|
|
20231120,155000,379185270,5590,5590,5590,5590,0
|
|
20231120,154900,379185270,5590,5590,5590,5590,0
|
|
20231120,154800,379185270,5590,5590,5590,5590,0
|
|
20231120,154700,379185270,5590,5590,5590,5590,0
|
|
20231120,154600,379185270,5590,5590,5590,5590,3808
|
|
20231120,154500,379185270,5590,5590,5590,5590,0
|
|
20231120,154400,379185270,5590,5590,5590,5590,0
|
|
20231120,154300,379185270,5590,5590,5590,5590,0
|
|
20231120,154200,379185270,5590,5590,5590,5590,0
|
|
20231120,154100,379185270,5590,5590,5590,5590,0
|
|
20231120,154000,379185270,5590,5590,5590,5590,0
|
|
20231120,153900,379185270,5590,5590,5590,5590,0
|
|
20231120,153800,379185270,5590,5590,5590,5590,0
|
|
20231120,153700,379185270,5590,5590,5590,5590,0
|
|
20231120,153600,379185270,5590,5590,5590,5590,0
|
|
20231120,153500,379185270,5590,5590,5590,5590,0
|
|
20231120,153400,379185270,5590,5590,5590,5590,0
|
|
20231120,153300,379185270,5590,5590,5590,5590,0
|
|
20231120,153200,379185270,5590,5590,5590,5590,0
|
|
20231120,153100,379185270,5590,5590,5590,5590,0
|
|
20231120,153000,379185270,5590,5590,5590,5590,3808
|
|
20231120,152900,357898550,5610,5610,5610,5610,0
|
|
20231120,152800,357898550,5610,5610,5610,5610,0
|
|
20231120,152700,357898550,5610,5610,5610,5610,0
|
|
20231120,152600,357898550,5610,5610,5610,5610,0
|
|
20231120,152500,357898550,5610,5610,5610,5610,0
|
|
20231120,152400,357898550,5610,5610,5610,5610,0
|
|
20231120,152300,357898550,5610,5610,5610,5610,0
|
|
20231120,152200,357898550,5610,5610,5610,5610,0
|
|
20231120,152100,357898550,5610,5610,5610,5610,0
|
|
20231120,152000,357898550,5610,5610,5610,5610,0
|
|
20231120,151900,357898550,5610,5620,5620,5610,268
|
|
20231120,151800,356393450,5610,5610,5610,5610,111
|
|
20231120,151700,355770740,5620,5610,5620,5610,12
|
|
20231120,151600,355703410,5620,5620,5620,5600,89
|
|
20231120,151500,355204930,5620,5620,5620,5610,94
|
|
20231120,151400,354677550,5620,5620,5620,5620,1
|
|
20231120,151300,354671930,5600,5610,5610,5600,107
|
|
20231120,151200,354072030,5620,5610,5620,5610,121
|
|
20231120,151100,353393210,5620,5620,5620,5620,0
|
|
20231120,151000,353393210,5620,5620,5620,5610,19
|
|
20231120,150900,353286440,5620,5620,5620,5620,0
|
|
20231120,150800,353286440,5620,5620,5620,5620,0
|
|
20231120,150700,353286440,5620,5610,5620,5610,120
|
|
20231120,150600,352613230,5630,5630,5630,5630,0
|
|
20231120,150500,352613230,5630,5630,5630,5620,695
|
|
20231120,150400,348707310,5620,5630,5630,5620,520
|
|
20231120,150300,345784710,5630,5620,5630,5620,337
|
|
20231120,150200,343890760,5630,5630,5630,5630,2
|
|
20231120,150100,343879500,5630,5620,5630,5620,97
|
|
20231120,150000,343334340,5630,5600,5630,5600,2323
|
|
20231120,145900,330298500,5590,5590,5590,5590,20
|
|
20231120,145800,330186700,5590,5590,5590,5590,0
|
|
20231120,145700,330186700,5590,5590,5590,5590,0
|
|
20231120,145600,330186700,5590,5590,5590,5590,104
|
|
20231120,145500,329605340,5590,5590,5590,5590,0
|
|
20231120,145400,329605340,5590,5590,5590,5590,0
|
|
20231120,145300,329605340,5590,5590,5590,5590,114
|
|
20231120,145200,328968080,5590,5590,5590,5590,302
|
|
20231120,145100,327279900,5590,5590,5590,5590,105
|
|
20231120,145000,326692950,5600,5600,5600,5600,60
|
|
20231120,144900,326356950,5590,5590,5590,5590,0
|
|
20231120,144800,326356950,5590,5590,5590,5590,757
|
|
20231120,144700,322125320,5590,5590,5590,5590,1
|
|
20231120,144600,322119730,5580,5580,5580,5580,0
|
|
20231120,144500,322119730,5580,5580,5580,5580,112
|
|
20231120,144400,321494770,5580,5590,5590,5580,163
|
|
20231120,144300,320583630,5580,5580,5580,5580,88
|
|
20231120,144200,320092590,5590,5590,5590,5590,17
|
|
20231120,144100,319997560,5580,5580,5580,5580,28
|
|
20231120,144000,319841320,5590,5560,5590,5560,133
|
|
20231120,143900,319101810,5560,5590,5590,5560,690
|
|
20231120,143800,315246170,5600,5600,5600,5600,0
|
|
20231120,143700,315246170,5600,5600,5600,5600,27
|
|
20231120,143600,315094970,5590,5590,5590,5590,34
|
|
20231120,143500,314904910,5560,5570,5570,5560,130
|
|
20231120,143400,314182100,5570,5590,5590,5570,256
|
|
20231120,143300,312752060,5600,5600,5600,5600,6
|
|
20231120,143200,312718460,5580,5580,5580,5580,87
|
|
20231120,143100,312233000,5590,5590,5590,5590,407
|
|
20231120,143000,309957870,5590,5590,5590,5590,90
|
|
20231120,142900,309454770,5580,5580,5580,5580,3
|
|
20231120,142800,309438030,5590,5590,5590,5590,0
|
|
20231120,142700,309438030,5590,5580,5590,5580,392
|
|
20231120,142600,307247610,5580,5580,5580,5580,139
|
|
20231120,142500,306471990,5590,5590,5590,5590,0
|
|
20231120,142400,306471990,5590,5590,5590,5590,12
|
|
20231120,142300,306404910,5590,5590,5590,5590,508
|
|
20231120,142200,303565190,5600,5600,5600,5600,0
|
|
20231120,142100,303565190,5600,5590,5600,5590,190
|
|
20231120,142000,302503080,5590,5590,5590,5590,0
|
|
20231120,141900,302503080,5590,5590,5590,5590,0
|
|
20231120,141800,302503080,5590,5590,5590,5590,98
|
|
20231120,141700,301955260,5590,5600,5600,5590,819
|
|
20231120,141600,297376140,5600,5600,5600,5600,6
|
|
20231120,141500,297342540,5600,5600,5600,5600,1
|
|
20231120,141400,297336940,5590,5590,5590,5590,137
|
|
20231120,141300,296571110,5590,5590,5590,5590,0
|
|
20231120,141200,296571110,5590,5600,5600,5590,411
|
|
20231120,141100,294273610,5600,5590,5600,5590,484
|
|
20231120,141000,291565500,5590,5590,5590,5590,322
|
|
20231120,140900,289765520,5600,5580,5600,5580,1068
|
|
20231120,140800,283804250,5570,5570,5570,5570,130
|
|
20231120,140700,283080150,5580,5580,5580,5580,2
|
|
20231120,140600,283068990,5580,5580,5580,5580,1
|
|
20231120,140500,283063410,5560,5580,5580,5560,121
|
|
20231120,140400,282390620,5590,5590,5590,5590,0
|
|
20231120,140300,282390620,5590,5570,5590,5570,439
|
|
20231120,140200,279937410,5590,5580,5590,5580,72
|
|
20231120,140100,279535640,5590,5590,5590,5590,37
|
|
20231120,140000,279328810,5590,5590,5590,5590,500
|
|
20231120,135900,276533810,5590,5590,5590,5590,0
|
|
20231120,135800,276533810,5590,5600,5600,5590,117
|
|
20231120,135700,275879750,5600,5610,5610,5600,10
|
|
20231120,135600,275823690,5600,5570,5600,5570,314
|
|
20231120,135500,274067930,5600,5590,5600,5570,417
|
|
20231120,135400,271744050,5600,5610,5610,5600,256
|
|
20231120,135300,270310150,5600,5590,5600,5590,327
|
|
20231120,135200,268480050,5610,5610,5610,5610,5
|
|
20231120,135100,268452000,5610,5610,5610,5610,0
|
|
20231120,135000,268452000,5610,5610,5610,5610,0
|
|
20231120,134900,268452000,5610,5610,5610,5610,1
|
|
20231120,134800,268446390,5600,5600,5600,5600,123
|
|
20231120,134700,267757590,5600,5570,5600,5570,592
|
|
20231120,134600,264444310,5560,5560,5560,5560,0
|
|
20231120,134500,264444310,5560,5590,5590,5560,1277
|
|
20231120,134400,257328740,5610,5610,5610,5610,1
|
|
20231120,134300,257323130,5590,5600,5600,5590,118
|
|
20231120,134200,256663500,5600,5600,5600,5600,249
|
|
20231120,134100,255269100,5600,5600,5600,5600,1
|
|
20231120,134000,255263500,5590,5590,5590,5590,428
|
|
20231120,133900,252870980,5590,5590,5590,5590,20
|
|
20231120,133800,252759180,5600,5610,5610,5600,308
|
|
20231120,133700,251033870,5610,5610,5610,5610,70
|
|
20231120,133600,250641170,5620,5620,5620,5620,0
|
|
20231120,133500,250641170,5620,5610,5620,5610,412
|
|
20231120,133400,248329830,5610,5610,5610,5610,150
|
|
20231120,133300,247488330,5620,5610,5620,5600,800
|
|
20231120,133200,243003010,5600,5590,5600,5590,630
|
|
20231120,133100,239475030,5590,5580,5590,5580,401
|
|
20231120,133000,237237440,5590,5580,5590,5580,656
|
|
20231120,132900,233576950,5600,5600,5600,5600,1
|
|
20231120,132800,233571350,5580,5580,5580,5580,141
|
|
20231120,132700,232784570,5600,5600,5600,5600,0
|
|
20231120,132600,232784570,5600,5600,5600,5600,0
|
|
20231120,132500,232784570,5600,5600,5600,5600,905
|
|
20231120,132400,227716570,5600,5590,5600,5590,126
|
|
20231120,132300,227012210,5590,5600,5600,5530,1768
|
|
20231120,132200,217172140,5610,5600,5610,5580,548
|
|
20231120,132100,214106190,5600,5600,5600,5600,106
|
|
20231120,132000,213512590,5610,5610,5610,5610,178
|
|
20231120,131900,212514010,5610,5610,5610,5610,5
|
|
20231120,131800,212485960,5610,5610,5610,5610,7
|
|
20231120,131700,212446690,5610,5610,5610,5610,0
|
|
20231120,131600,212446690,5610,5610,5610,5610,0
|
|
20231120,131500,212446690,5610,5610,5610,5610,0
|
|
20231120,131400,212446690,5610,5610,5610,5610,0
|
|
20231120,131300,212446690,5610,5610,5610,5610,231
|
|
20231120,131200,211150780,5610,5610,5610,5610,0
|
|
20231120,131100,211150780,5610,5610,5610,5610,1
|
|
20231120,131000,211145170,5600,5600,5610,5600,306
|
|
20231120,130900,209431560,5610,5610,5610,5610,0
|
|
20231120,130800,209431560,5610,5610,5610,5610,0
|
|
20231120,130700,209431560,5610,5610,5610,5610,1
|
|
20231120,130600,209425950,5590,5590,5590,5590,616
|
|
20231120,130500,205982510,5620,5620,5620,5620,273
|
|
20231120,130400,204448250,5630,5630,5630,5620,185
|
|
20231120,130300,203408530,5620,5620,5620,5620,91
|
|
20231120,130200,202897110,5610,5610,5610,5610,0
|
|
20231120,130100,202897110,5610,5610,5610,5610,224
|
|
20231120,130000,201640470,5580,5600,5600,5580,1127
|
|
20231120,125900,195348070,5590,5590,5590,5590,0
|
|
20231120,125800,195348070,5590,5590,5590,5590,128
|
|
20231120,125700,194632550,5600,5600,5600,5600,0
|
|
20231120,125600,194632550,5600,5600,5600,5600,6
|
|
20231120,125500,194598950,5600,5600,5600,5600,869
|
|
20231120,125400,189732550,5600,5600,5600,5600,61
|
|
20231120,125300,189390950,5610,5610,5610,5610,0
|
|
20231120,125200,189390950,5610,5610,5610,5610,0
|
|
20231120,125100,189390950,5610,5630,5630,5610,28
|
|
20231120,125000,189233850,5630,5630,5630,5630,1
|
|
20231120,124900,189228220,5630,5630,5630,5630,1
|
|
20231120,124800,189222590,5610,5610,5610,5610,45
|
|
20231120,124700,188970140,5630,5630,5630,5630,0
|
|
20231120,124600,188970140,5630,5610,5630,5610,2132
|
|
20231120,124500,176994530,5610,5600,5610,5600,221
|
|
20231120,124400,175756920,5600,5600,5600,5600,0
|
|
20231120,124300,175756920,5600,5600,5600,5600,0
|
|
20231120,124200,175756920,5600,5600,5600,5600,2
|
|
20231120,124100,175745720,5600,5600,5600,5600,0
|
|
20231120,124000,175745720,5600,5600,5600,5600,0
|
|
20231120,123900,175745720,5600,5590,5600,5590,354
|
|
20231120,123800,173764080,5590,5590,5590,5590,0
|
|
20231120,123700,173764080,5590,5590,5610,5590,318
|
|
20231120,123600,171983780,5580,5580,5580,5580,0
|
|
20231120,123500,171983780,5580,5580,5580,5580,0
|
|
20231120,123400,171983780,5580,5590,5590,5580,112
|
|
20231120,123300,171358760,5590,5610,5610,5590,115
|
|
20231120,123200,170715870,5590,5590,5590,5590,0
|
|
20231120,123100,170715870,5590,5590,5590,5590,399
|
|
20231120,123000,168485460,5610,5610,5610,5610,0
|
|
20231120,122900,168485460,5610,5610,5610,5610,0
|
|
20231120,122800,168485460,5610,5610,5610,5610,1
|
|
20231120,122700,168479850,5610,5610,5610,5610,0
|
|
20231120,122600,168479850,5610,5610,5610,5610,0
|
|
20231120,122500,168479850,5610,5610,5610,5610,0
|
|
20231120,122400,168479850,5610,5610,5610,5610,0
|
|
20231120,122300,168479850,5610,5610,5610,5610,0
|
|
20231120,122200,168479850,5610,5610,5610,5610,0
|
|
20231120,122100,168479850,5610,5610,5610,5610,0
|
|
20231120,122000,168479850,5610,5610,5610,5610,1
|
|
20231120,121900,168474240,5580,5590,5590,5580,926
|
|
20231120,121800,163299110,5600,5600,5600,5600,10
|
|
20231120,121700,163243110,5600,5600,5600,5600,0
|
|
20231120,121600,163243110,5600,5610,5610,5600,69
|
|
20231120,121500,162856580,5620,5620,5620,5620,0
|
|
20231120,121400,162856580,5620,5620,5620,5610,16
|
|
20231120,121300,162766780,5620,5610,5620,5610,6
|
|
20231120,121200,162733080,5610,5610,5610,5610,0
|
|
20231120,121100,162733080,5610,5610,5620,5610,32
|
|
20231120,121000,162553490,5620,5620,5620,5620,0
|
|
20231120,120900,162553490,5620,5620,5620,5620,0
|
|
20231120,120800,162553490,5620,5620,5620,5620,1
|
|
20231120,120700,162547870,5610,5610,5610,5610,201
|
|
20231120,120600,161420260,5610,5610,5610,5610,0
|
|
20231120,120500,161420260,5610,5610,5610,5610,0
|
|
20231120,120400,161420260,5610,5610,5610,5610,0
|
|
20231120,120300,161420260,5610,5610,5610,5610,541
|
|
20231120,120200,158385250,5610,5610,5610,5610,0
|
|
20231120,120100,158385250,5610,5610,5610,5610,1
|
|
20231120,120000,158379640,5590,5610,5610,5590,184
|
|
20231120,115900,157349060,5610,5610,5610,5610,0
|
|
20231120,115800,157349060,5610,5610,5610,5610,4
|
|
20231120,115700,157326620,5610,5590,5610,5590,126
|
|
20231120,115600,156622260,5610,5610,5610,5610,1
|
|
20231120,115500,156616650,5600,5600,5600,5600,386
|
|
20231120,115400,154455050,5600,5590,5600,5590,116
|
|
20231120,115300,153806600,5600,5600,5600,5600,1
|
|
20231120,115200,153801000,5590,5590,5590,5590,0
|
|
20231120,115100,153801000,5590,5590,5590,5590,97
|
|
20231120,115000,153258770,5600,5580,5600,5580,156
|
|
20231120,114900,152385570,5580,5580,5580,5580,100
|
|
20231120,114800,151827570,5600,5600,5600,5600,0
|
|
20231120,114700,151827570,5600,5600,5600,5600,0
|
|
20231120,114600,151827570,5600,5580,5600,5570,168
|
|
20231120,114500,150891670,5600,5590,5600,5590,40
|
|
20231120,114400,150668060,5600,5610,5610,5600,70
|
|
20231120,114300,150276010,5610,5600,5610,5600,99
|
|
20231120,114200,149721600,5600,5600,5600,5600,0
|
|
20231120,114100,149721600,5600,5600,5600,5600,0
|
|
20231120,114000,149721600,5600,5600,5600,5600,0
|
|
20231120,113900,149721600,5600,5600,5600,5600,0
|
|
20231120,113800,149721600,5600,5600,5600,5600,0
|
|
20231120,113700,149721600,5600,5580,5600,5580,2312
|
|
20231120,113600,136816100,5600,5580,5600,5580,514
|
|
20231120,113500,133947260,5580,5580,5580,5580,1
|
|
20231120,113400,133941680,5570,5590,5590,5570,93
|
|
20231120,113300,133423250,5580,5580,5580,5580,30
|
|
20231120,113200,133255850,5590,5590,5590,5590,37
|
|
20231120,113100,133049020,5600,5590,5600,5510,5085
|
|
20231120,113000,104803370,5590,5590,5590,5590,0
|
|
20231120,112900,104803370,5590,5590,5590,5590,0
|
|
20231120,112800,104803370,5590,5590,5590,5590,610
|
|
20231120,112700,101393470,5620,5600,5620,5600,676
|
|
20231120,112600,97607410,5600,5600,5600,5600,0
|
|
20231120,112500,97607410,5600,5600,5600,5600,0
|
|
20231120,112400,97607410,5600,5610,5610,5600,50
|
|
20231120,112300,97327350,5620,5610,5620,5610,68
|
|
20231120,112200,96945710,5610,5610,5610,5610,0
|
|
20231120,112100,96945710,5610,5610,5610,5610,0
|
|
20231120,112000,96945710,5610,5610,5610,5610,0
|
|
20231120,111900,96945710,5610,5610,5610,5610,90
|
|
20231120,111800,96440810,5620,5620,5620,5620,0
|
|
20231120,111700,96440810,5620,5620,5620,5620,0
|
|
20231120,111600,96440810,5620,5620,5620,5620,0
|
|
20231120,111500,96440810,5620,5620,5620,5620,0
|
|
20231120,111400,96440810,5620,5620,5620,5620,0
|
|
20231120,111300,96440810,5620,5620,5620,5620,0
|
|
20231120,111200,96440810,5620,5620,5620,5620,0
|
|
20231120,111100,96440810,5620,5620,5620,5620,122
|
|
20231120,111000,95755170,5620,5620,5620,5620,4
|
|
20231120,110900,95732690,5610,5610,5610,5610,400
|
|
20231120,110800,93488690,5620,5620,5620,5620,2
|
|
20231120,110700,93477450,5630,5630,5630,5630,0
|
|
20231120,110600,93477450,5630,5630,5630,5630,0
|
|
20231120,110500,93477450,5630,5630,5630,5630,0
|
|
20231120,110400,93477450,5630,5630,5630,5630,0
|
|
20231120,110300,93477450,5630,5630,5630,5630,0
|
|
20231120,110200,93477450,5630,5630,5630,5630,43
|
|
20231120,110100,93235360,5630,5630,5630,5630,0
|
|
20231120,110000,93235360,5630,5630,5630,5630,0
|
|
20231120,105900,93235360,5630,5630,5630,5630,0
|
|
20231120,105800,93235360,5630,5630,5630,5630,1
|
|
20231120,105700,93229730,5630,5630,5630,5630,0
|
|
20231120,105600,93229730,5630,5630,5630,5630,0
|
|
20231120,105500,93229730,5630,5630,5630,5630,0
|
|
20231120,105400,93229730,5630,5630,5630,5630,0
|
|
20231120,105300,93229730,5630,5610,5630,5610,91
|
|
20231120,105200,92719200,5610,5610,5610,5610,1
|
|
20231120,105100,92713590,5630,5630,5630,5630,0
|
|
20231120,105000,92713590,5630,5630,5630,5630,0
|
|
20231120,104900,92713590,5630,5630,5630,5630,23
|
|
20231120,104800,92584100,5610,5610,5610,5610,0
|
|
20231120,104700,92584100,5610,5610,5610,5610,72
|
|
20231120,104600,92180180,5630,5630,5630,5630,0
|
|
20231120,104500,92180180,5630,5630,5630,5630,2
|
|
20231120,104400,92168920,5610,5610,5610,5610,0
|
|
20231120,104300,92168920,5610,5610,5610,5610,0
|
|
20231120,104200,92168920,5610,5610,5610,5610,105
|
|
20231120,104100,91579870,5610,5610,5610,5610,0
|
|
20231120,104000,91579870,5610,5630,5630,5610,319
|
|
20231120,103900,89790220,5630,5630,5630,5630,1
|
|
20231120,103800,89784590,5620,5620,5620,5620,200
|
|
20231120,103700,88660590,5620,5620,5620,5620,200
|
|
20231120,103600,87536590,5630,5620,5630,5620,91
|
|
20231120,103500,87025160,5590,5620,5620,5590,90
|
|
20231120,103400,86521890,5600,5600,5600,5600,100
|
|
20231120,103300,85961890,5620,5620,5620,5620,94
|
|
20231120,103200,85433610,5590,5590,5590,5590,100
|
|
20231120,103100,84874610,5590,5600,5620,5590,552
|
|
20231120,103000,81784820,5610,5610,5610,5610,50
|
|
20231120,102900,81504320,5610,5610,5610,5610,0
|
|
20231120,102800,81504320,5610,5610,5610,5610,0
|
|
20231120,102700,81504320,5610,5610,5610,5610,226
|
|
20231120,102600,80236460,5610,5610,5610,5610,0
|
|
20231120,102500,80236460,5610,5610,5610,5610,0
|
|
20231120,102400,80236460,5610,5620,5630,5610,104
|
|
20231120,102300,79652880,5620,5620,5620,5620,139
|
|
20231120,102200,78871700,5630,5630,5630,5630,0
|
|
20231120,102100,78871700,5630,5630,5630,5630,121
|
|
20231120,102000,78190470,5630,5630,5630,5630,1
|
|
20231120,101900,78184840,5620,5620,5630,5620,322
|
|
20231120,101800,76375170,5620,5620,5620,5620,100
|
|
20231120,101700,75813170,5630,5620,5630,5620,7
|
|
20231120,101600,75773820,5620,5620,5620,5620,0
|
|
20231120,101500,75773820,5620,5620,5620,5620,94
|
|
20231120,101400,75245540,5630,5630,5630,5630,0
|
|
20231120,101300,75245540,5630,5630,5630,5630,0
|
|
20231120,101200,75245540,5630,5630,5630,5630,1
|
|
20231120,101100,75239910,5620,5620,5620,5620,0
|
|
20231120,101000,75239910,5620,5620,5620,5620,1
|
|
20231120,100900,75234290,5630,5630,5630,5630,1
|
|
20231120,100800,75228660,5620,5620,5620,5620,0
|
|
20231120,100700,75228660,5620,5620,5620,5620,153
|
|
20231120,100600,74368800,5620,5620,5620,5620,2
|
|
20231120,100500,74357560,5630,5630,5630,5630,8
|
|
20231120,100400,74312520,5620,5620,5620,5620,141
|
|
20231120,100300,73520100,5620,5620,5620,5620,227
|
|
20231120,100200,72244360,5610,5610,5620,5610,143
|
|
20231120,100100,71441110,5610,5610,5610,5610,0
|
|
20231120,100000,71441110,5610,5610,5610,5610,1
|
|
20231120,095900,71435500,5610,5610,5610,5610,136
|
|
20231120,095800,70672540,5610,5600,5610,5590,134
|
|
20231120,095700,69923380,5610,5610,5610,5610,0
|
|
20231120,095600,69923380,5610,5610,5610,5610,364
|
|
20231120,095500,67881340,5600,5600,5600,5600,0
|
|
20231120,095400,67881340,5600,5600,5600,5600,0
|
|
20231120,095300,67881340,5600,5600,5600,5600,0
|
|
20231120,095200,67881340,5600,5600,5600,5600,0
|
|
20231120,095100,67881340,5600,5600,5600,5600,107
|
|
20231120,095000,67282140,5590,5590,5590,5590,0
|
|
20231120,094900,67282140,5590,5590,5590,5590,0
|
|
20231120,094800,67282140,5590,5600,5600,5590,142
|
|
20231120,094700,66488010,5620,5620,5620,5620,114
|
|
20231120,094600,65847330,5600,5620,5620,5600,567
|
|
20231120,094500,62662610,5600,5600,5600,5600,14
|
|
20231120,094400,62584210,5610,5620,5620,5610,531
|
|
20231120,094300,59605270,5620,5620,5620,5620,0
|
|
20231120,094200,59605270,5620,5620,5620,5620,2
|
|
20231120,094100,59594030,5620,5620,5620,5620,2
|
|
20231120,094000,59582790,5610,5610,5610,5610,0
|
|
20231120,093900,59582790,5610,5620,5620,5610,78
|
|
20231120,093800,59145190,5620,5620,5620,5620,1
|
|
20231120,093700,59139570,5590,5630,5630,5590,121
|
|
20231120,093600,58463030,5630,5630,5630,5620,31
|
|
20231120,093500,58288660,5630,5610,5630,5610,606
|
|
20231120,093400,54882300,5590,5590,5590,5590,64
|
|
20231120,093300,54524540,5600,5600,5600,5600,0
|
|
20231120,093200,54524540,5600,5620,5620,5600,636
|
|
20231120,093100,50962740,5610,5620,5620,5610,27
|
|
20231120,093000,50811150,5630,5630,5630,5630,231
|
|
20231120,092900,49510620,5630,5630,5630,5630,277
|
|
20231120,092800,47951110,5630,5630,5630,5630,3
|
|
20231120,092700,47934220,5630,5630,5630,5630,153
|
|
20231120,092600,47072830,5630,5630,5630,5630,0
|
|
20231120,092500,47072830,5630,5630,5630,5630,1169
|
|
20231120,092400,40491360,5640,5640,5640,5640,12
|
|
20231120,092300,40423680,5640,5630,5640,5630,886
|
|
20231120,092200,35435040,5630,5630,5630,5630,847
|
|
20231120,092100,30666430,5630,5620,5630,5620,254
|
|
20231120,092000,29238940,5620,5620,5620,5620,2
|
|
20231120,091900,29227700,5620,5620,5620,5620,12
|
|
20231120,091800,29160260,5620,5630,5630,5620,15
|
|
20231120,091700,29075940,5630,5630,5630,5630,0
|
|
20231120,091600,29075940,5630,5630,5630,5630,2
|
|
20231120,091500,29064680,5630,5630,5630,5630,355
|
|
20231120,091400,27066030,5630,5620,5630,5620,229
|
|
20231120,091300,25779030,5620,5610,5620,5600,15
|
|
20231120,091200,25694760,5610,5620,5620,5610,163
|
|
20231120,091100,24780310,5620,5620,5620,5620,2
|
|
20231120,091000,24769070,5620,5620,5620,5620,8
|
|
20231120,090900,24724110,5620,5610,5620,5610,1050
|
|
20231120,090800,18823120,5610,5600,5610,5600,2360
|
|
20231120,090700,5603580,5600,5610,5610,5600,40
|
|
20231120,090600,5379550,5580,5600,5610,5580,380
|
|
20231120,090500,3258200,5610,5590,5620,5590,114
|
|
20231120,090400,2619770,5600,5620,5620,5600,79
|
|
20231120,090300,2177110,5620,5590,5620,5590,35
|
|
20231120,090200,1981060,5630,5590,5630,5570,345
|
|
20231120,090100,55940,5630,5630,5630,5630,1
|
|
20231120,090000,50310,5590,5590,5590,5590,9
|