619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,191600,840303010,5360,5360,5360,5360,934
|
|
20231122,191500,840303010,5360,5360,5360,5360,0
|
|
20231122,191400,840303010,5360,5360,5360,5360,0
|
|
20231122,191300,840303010,5360,5360,5360,5360,0
|
|
20231122,191200,840303010,5360,5360,5360,5360,0
|
|
20231122,191100,840303010,5360,5360,5360,5360,0
|
|
20231122,191000,840303010,5360,5360,5360,5360,0
|
|
20231122,190900,840303010,5360,5360,5360,5360,0
|
|
20231122,190800,840303010,5360,5360,5360,5360,0
|
|
20231122,190700,840303010,5360,5360,5360,5360,0
|
|
20231122,190600,840303010,5360,5360,5360,5360,0
|
|
20231122,190500,840303010,5360,5360,5360,5360,0
|
|
20231122,190400,840303010,5360,5360,5360,5360,0
|
|
20231122,190300,840303010,5360,5360,5360,5360,0
|
|
20231122,190200,840303010,5360,5360,5360,5360,0
|
|
20231122,190100,840303010,5360,5360,5360,5360,0
|
|
20231122,190000,840303010,5360,5360,5360,5360,0
|
|
20231122,185900,840303010,5360,5360,5360,5360,0
|
|
20231122,185800,840303010,5360,5360,5360,5360,0
|
|
20231122,185700,840303010,5360,5360,5360,5360,0
|
|
20231122,185600,840303010,5360,5360,5360,5360,0
|
|
20231122,185500,840303010,5360,5360,5360,5360,0
|
|
20231122,185400,840303010,5360,5360,5360,5360,0
|
|
20231122,185300,840303010,5360,5360,5360,5360,0
|
|
20231122,185200,840303010,5360,5360,5360,5360,0
|
|
20231122,185100,840303010,5360,5360,5360,5360,0
|
|
20231122,185000,840303010,5360,5360,5360,5360,0
|
|
20231122,184900,840303010,5360,5360,5360,5360,0
|
|
20231122,184800,840303010,5360,5360,5360,5360,0
|
|
20231122,184700,840303010,5360,5360,5360,5360,0
|
|
20231122,184600,840303010,5360,5360,5360,5360,934
|
|
20231122,184500,840303010,5360,5360,5360,5360,0
|
|
20231122,184400,840303010,5360,5360,5360,5360,0
|
|
20231122,184300,840303010,5360,5360,5360,5360,0
|
|
20231122,184200,840303010,5360,5360,5360,5360,0
|
|
20231122,184100,840303010,5360,5360,5360,5360,0
|
|
20231122,184000,840303010,5360,5360,5360,5360,0
|
|
20231122,183900,840303010,5360,5360,5360,5360,0
|
|
20231122,183800,840303010,5360,5360,5360,5360,0
|
|
20231122,183700,840303010,5360,5360,5360,5360,0
|
|
20231122,183600,840303010,5360,5360,5360,5360,0
|
|
20231122,183500,840303010,5360,5360,5360,5360,0
|
|
20231122,183400,840303010,5360,5360,5360,5360,0
|
|
20231122,183300,840303010,5360,5360,5360,5360,0
|
|
20231122,183200,840303010,5360,5360,5360,5360,0
|
|
20231122,183100,840303010,5360,5360,5360,5360,0
|
|
20231122,183000,840303010,5360,5360,5360,5360,0
|
|
20231122,182900,840303010,5360,5360,5360,5360,0
|
|
20231122,182800,840303010,5360,5360,5360,5360,0
|
|
20231122,182700,840303010,5360,5360,5360,5360,0
|
|
20231122,182600,840303010,5360,5360,5360,5360,0
|
|
20231122,182500,840303010,5360,5360,5360,5360,0
|
|
20231122,182400,840303010,5360,5360,5360,5360,0
|
|
20231122,182300,840303010,5360,5360,5360,5360,0
|
|
20231122,182200,840303010,5360,5360,5360,5360,0
|
|
20231122,182100,840303010,5360,5360,5360,5360,0
|
|
20231122,182000,840303010,5360,5360,5360,5360,0
|
|
20231122,181900,840303010,5360,5360,5360,5360,0
|
|
20231122,181800,840303010,5360,5360,5360,5360,0
|
|
20231122,181700,840303010,5360,5360,5360,5360,0
|
|
20231122,181600,840303010,5360,5360,5360,5360,934
|
|
20231122,181500,840303010,5360,5360,5360,5360,0
|
|
20231122,181400,840303010,5360,5360,5360,5360,0
|
|
20231122,181300,840303010,5360,5360,5360,5360,0
|
|
20231122,181200,840303010,5360,5360,5360,5360,0
|
|
20231122,181100,840303010,5360,5360,5360,5360,0
|
|
20231122,181000,840303010,5360,5360,5360,5360,0
|
|
20231122,180900,840303010,5360,5360,5360,5360,0
|
|
20231122,180800,840303010,5360,5360,5360,5360,0
|
|
20231122,180700,840303010,5360,5360,5360,5360,0
|
|
20231122,180600,840303010,5360,5360,5360,5360,0
|
|
20231122,180500,840303010,5360,5360,5360,5360,0
|
|
20231122,180400,840303010,5360,5360,5360,5360,0
|
|
20231122,180300,840303010,5360,5360,5360,5360,0
|
|
20231122,180200,840303010,5360,5360,5360,5360,0
|
|
20231122,180100,840303010,5360,5360,5360,5360,0
|
|
20231122,180000,840303010,5360,5360,5360,5360,0
|
|
20231122,175900,840303010,5360,5360,5360,5360,0
|
|
20231122,175800,840303010,5360,5360,5360,5360,0
|
|
20231122,175700,840303010,5360,5360,5360,5360,0
|
|
20231122,175600,840303010,5360,5360,5360,5360,0
|
|
20231122,175500,840303010,5360,5360,5360,5360,0
|
|
20231122,175400,840303010,5360,5360,5360,5360,0
|
|
20231122,175300,840303010,5360,5360,5360,5360,0
|
|
20231122,175200,840303010,5360,5360,5360,5360,0
|
|
20231122,175100,840303010,5360,5360,5360,5360,0
|
|
20231122,175000,840303010,5360,5360,5360,5360,0
|
|
20231122,174900,840303010,5360,5360,5360,5360,0
|
|
20231122,174800,840303010,5360,5360,5360,5360,0
|
|
20231122,174700,840303010,5360,5360,5360,5360,0
|
|
20231122,174600,840303010,5360,5360,5360,5360,934
|
|
20231122,174500,840303010,5360,5360,5360,5360,0
|
|
20231122,174400,840303010,5360,5360,5360,5360,0
|
|
20231122,174300,840303010,5360,5360,5360,5360,0
|
|
20231122,174200,840303010,5360,5360,5360,5360,0
|
|
20231122,174100,840303010,5360,5360,5360,5360,0
|
|
20231122,174000,840303010,5360,5360,5360,5360,0
|
|
20231122,173900,840303010,5360,5360,5360,5360,0
|
|
20231122,173800,840303010,5360,5360,5360,5360,0
|
|
20231122,173700,840303010,5360,5360,5360,5360,0
|
|
20231122,173600,840303010,5360,5360,5360,5360,0
|
|
20231122,173500,840303010,5360,5360,5360,5360,0
|
|
20231122,173400,840303010,5360,5360,5360,5360,0
|
|
20231122,173300,840303010,5360,5360,5360,5360,0
|
|
20231122,173200,840303010,5360,5360,5360,5360,0
|
|
20231122,173100,840303010,5360,5360,5360,5360,0
|
|
20231122,173000,840303010,5360,5360,5360,5360,0
|
|
20231122,172900,840303010,5360,5360,5360,5360,0
|
|
20231122,172800,840303010,5360,5360,5360,5360,0
|
|
20231122,172700,840303010,5360,5360,5360,5360,0
|
|
20231122,172600,840303010,5360,5360,5360,5360,0
|
|
20231122,172500,840303010,5360,5360,5360,5360,0
|
|
20231122,172400,840303010,5360,5360,5360,5360,0
|
|
20231122,172300,840303010,5360,5360,5360,5360,0
|
|
20231122,172200,840303010,5360,5360,5360,5360,0
|
|
20231122,172100,840303010,5360,5360,5360,5360,0
|
|
20231122,172000,840303010,5360,5360,5360,5360,0
|
|
20231122,171900,840303010,5360,5360,5360,5360,0
|
|
20231122,171800,840303010,5360,5360,5360,5360,0
|
|
20231122,171700,840303010,5360,5360,5360,5360,0
|
|
20231122,171600,840303010,5360,5360,5360,5360,934
|
|
20231122,171500,840303010,5360,5360,5360,5360,0
|
|
20231122,171400,840303010,5360,5360,5360,5360,0
|
|
20231122,171300,840303010,5360,5360,5360,5360,0
|
|
20231122,171200,840303010,5360,5360,5360,5360,0
|
|
20231122,171100,840303010,5360,5360,5360,5360,0
|
|
20231122,171000,840303010,5360,5360,5360,5360,0
|
|
20231122,170900,840303010,5360,5360,5360,5360,0
|
|
20231122,170800,840303010,5360,5360,5360,5360,0
|
|
20231122,170700,840303010,5360,5360,5360,5360,0
|
|
20231122,170600,840303010,5360,5360,5360,5360,0
|
|
20231122,170500,840303010,5360,5360,5360,5360,0
|
|
20231122,170400,840303010,5360,5360,5360,5360,0
|
|
20231122,170300,840303010,5360,5360,5360,5360,0
|
|
20231122,170200,840303010,5360,5360,5360,5360,0
|
|
20231122,170100,840303010,5360,5360,5360,5360,0
|
|
20231122,170000,840303010,5360,5360,5360,5360,0
|
|
20231122,165900,840303010,5360,5360,5360,5360,0
|
|
20231122,165800,840303010,5360,5360,5360,5360,0
|
|
20231122,165700,840303010,5360,5360,5360,5360,0
|
|
20231122,165600,840303010,5360,5360,5360,5360,0
|
|
20231122,165500,840303010,5360,5360,5360,5360,0
|
|
20231122,165400,840303010,5360,5360,5360,5360,0
|
|
20231122,165300,840303010,5360,5360,5360,5360,0
|
|
20231122,165200,840303010,5360,5360,5360,5360,0
|
|
20231122,165100,840303010,5360,5360,5360,5360,0
|
|
20231122,165000,840303010,5360,5360,5360,5360,0
|
|
20231122,164900,840303010,5360,5360,5360,5360,0
|
|
20231122,164800,840303010,5360,5360,5360,5360,0
|
|
20231122,164700,840303010,5360,5360,5360,5360,0
|
|
20231122,164600,840303010,5360,5360,5360,5360,934
|
|
20231122,164500,840303010,5360,5360,5360,5360,0
|
|
20231122,164400,840303010,5360,5360,5360,5360,0
|
|
20231122,164300,840303010,5360,5360,5360,5360,0
|
|
20231122,164200,840303010,5360,5360,5360,5360,0
|
|
20231122,164100,840303010,5360,5360,5360,5360,0
|
|
20231122,164000,840303010,5360,5360,5360,5360,0
|
|
20231122,163900,840303010,5360,5360,5360,5360,0
|
|
20231122,163800,840303010,5360,5360,5360,5360,0
|
|
20231122,163700,840303010,5360,5360,5360,5360,0
|
|
20231122,163600,840303010,5360,5360,5360,5360,0
|
|
20231122,163500,840303010,5360,5360,5360,5360,0
|
|
20231122,163400,840303010,5360,5360,5360,5360,0
|
|
20231122,163300,840303010,5360,5360,5360,5360,0
|
|
20231122,163200,840303010,5360,5360,5360,5360,0
|
|
20231122,163100,840303010,5360,5360,5360,5360,0
|
|
20231122,163000,840303010,5360,5360,5360,5360,0
|
|
20231122,162900,840303010,5360,5360,5360,5360,0
|
|
20231122,162800,840303010,5360,5360,5360,5360,0
|
|
20231122,162700,840303010,5360,5360,5360,5360,0
|
|
20231122,162600,840303010,5360,5360,5360,5360,0
|
|
20231122,162500,840303010,5360,5360,5360,5360,0
|
|
20231122,162400,840303010,5360,5360,5360,5360,0
|
|
20231122,162300,840303010,5360,5360,5360,5360,0
|
|
20231122,162200,840303010,5360,5360,5360,5360,0
|
|
20231122,162100,840303010,5360,5360,5360,5360,0
|
|
20231122,162000,840303010,5360,5360,5360,5360,0
|
|
20231122,161900,840303010,5360,5360,5360,5360,0
|
|
20231122,161800,840303010,5360,5360,5360,5360,0
|
|
20231122,161700,840303010,5360,5360,5360,5360,0
|
|
20231122,161600,840303010,5360,5360,5360,5360,934
|
|
20231122,161500,840303010,5360,5360,5360,5360,0
|
|
20231122,161400,840303010,5360,5360,5360,5360,0
|
|
20231122,161300,840303010,5360,5360,5360,5360,0
|
|
20231122,161200,840303010,5360,5360,5360,5360,0
|
|
20231122,161100,840303010,5360,5360,5360,5360,0
|
|
20231122,161000,840303010,5360,5360,5360,5360,0
|
|
20231122,160900,840303010,5360,5360,5360,5360,0
|
|
20231122,160800,840303010,5360,5360,5360,5360,0
|
|
20231122,160700,840303010,5360,5360,5360,5360,0
|
|
20231122,160600,840303010,5360,5360,5360,5360,0
|
|
20231122,160500,840303010,5360,5360,5360,5360,0
|
|
20231122,160400,840303010,5360,5360,5360,5360,0
|
|
20231122,160300,840303010,5360,5360,5360,5360,0
|
|
20231122,160200,840303010,5360,5360,5360,5360,0
|
|
20231122,160100,840303010,5360,5360,5360,5360,0
|
|
20231122,160000,840303010,5360,5360,5360,5360,0
|
|
20231122,155900,840303010,5360,5360,5360,5360,0
|
|
20231122,155800,840303010,5360,5360,5360,5360,0
|
|
20231122,155700,840303010,5360,5360,5360,5360,0
|
|
20231122,155600,840303010,5360,5360,5360,5360,0
|
|
20231122,155500,840303010,5360,5360,5360,5360,0
|
|
20231122,155400,840303010,5360,5360,5360,5360,0
|
|
20231122,155300,840303010,5360,5360,5360,5360,0
|
|
20231122,155200,840303010,5360,5360,5360,5360,0
|
|
20231122,155100,840303010,5360,5360,5360,5360,0
|
|
20231122,155000,840303010,5360,5360,5360,5360,0
|
|
20231122,154900,840303010,5360,5360,5360,5360,0
|
|
20231122,154800,840303010,5360,5360,5360,5360,0
|
|
20231122,154700,840303010,5360,5360,5360,5360,0
|
|
20231122,154600,840303010,5360,5360,5360,5360,934
|
|
20231122,154500,840303010,5360,5360,5360,5360,0
|
|
20231122,154400,840303010,5360,5360,5360,5360,0
|
|
20231122,154300,840303010,5360,5360,5360,5360,0
|
|
20231122,154200,840303010,5360,5360,5360,5360,0
|
|
20231122,154100,840303010,5360,5360,5360,5360,0
|
|
20231122,154000,840303010,5360,5360,5360,5360,0
|
|
20231122,153900,840303010,5360,5360,5360,5360,0
|
|
20231122,153800,840303010,5360,5360,5360,5360,0
|
|
20231122,153700,840303010,5360,5360,5360,5360,0
|
|
20231122,153600,840303010,5360,5360,5360,5360,0
|
|
20231122,153500,840303010,5360,5360,5360,5360,0
|
|
20231122,153400,840303010,5360,5360,5360,5360,0
|
|
20231122,153300,840303010,5360,5360,5360,5360,0
|
|
20231122,153200,840303010,5360,5360,5360,5360,0
|
|
20231122,153100,840303010,5360,5360,5360,5360,0
|
|
20231122,153000,840303010,5360,5360,5360,5360,934
|
|
20231122,152900,835296770,5360,5360,5360,5360,0
|
|
20231122,152800,835296770,5360,5360,5360,5360,0
|
|
20231122,152700,835296770,5360,5360,5360,5360,0
|
|
20231122,152600,835296770,5360,5360,5360,5360,0
|
|
20231122,152500,835296770,5360,5360,5360,5360,0
|
|
20231122,152400,835296770,5360,5360,5360,5360,0
|
|
20231122,152300,835296770,5360,5360,5360,5360,0
|
|
20231122,152200,835296770,5360,5360,5360,5360,0
|
|
20231122,152100,835296770,5360,5360,5360,5360,0
|
|
20231122,152000,835296770,5360,5360,5360,5360,0
|
|
20231122,151900,835296770,5360,5350,5360,5350,163
|
|
20231122,151800,834424130,5350,5350,5350,5350,52
|
|
20231122,151700,834145930,5350,5350,5350,5350,6
|
|
20231122,151600,834113830,5360,5350,5360,5350,66
|
|
20231122,151500,833760710,5350,5360,5360,5300,2271
|
|
20231122,151400,821657420,5360,5360,5360,5350,28
|
|
20231122,151300,821507420,5360,5360,5360,5360,82
|
|
20231122,151200,821067900,5360,5360,5360,5360,2
|
|
20231122,151100,821057180,5360,5360,5360,5360,132
|
|
20231122,151000,820349660,5360,5360,5360,5360,7
|
|
20231122,150900,820312140,5360,5360,5360,5360,0
|
|
20231122,150800,820312140,5360,5360,5360,5360,9
|
|
20231122,150700,820263900,5360,5360,5360,5360,3
|
|
20231122,150600,820247820,5360,5360,5360,5360,12
|
|
20231122,150500,820183500,5360,5350,5360,5350,51
|
|
20231122,150400,819910640,5340,5340,5340,5340,10
|
|
20231122,150300,819857240,5350,5350,5350,5350,11
|
|
20231122,150200,819798390,5350,5360,5360,5350,374
|
|
20231122,150100,817796160,5360,5360,5360,5360,1
|
|
20231122,150000,817790800,5360,5360,5360,5360,751
|
|
20231122,145900,813765440,5370,5370,5370,5370,0
|
|
20231122,145800,813765440,5370,5370,5370,5370,4
|
|
20231122,145700,813743960,5370,5370,5370,5370,1
|
|
20231122,145600,813738590,5370,5370,5370,5360,591
|
|
20231122,145500,810570760,5370,5370,5370,5370,5
|
|
20231122,145400,810543910,5370,5370,5370,5370,2
|
|
20231122,145300,810533170,5370,5370,5370,5370,90
|
|
20231122,145200,810049870,5370,5380,5380,5370,2
|
|
20231122,145100,810039120,5350,5350,5350,5350,0
|
|
20231122,145000,810039120,5350,5350,5350,5350,2
|
|
20231122,144900,810028420,5360,5380,5390,5360,679
|
|
20231122,144800,806385710,5400,5390,5410,5370,802
|
|
20231122,144700,802075920,5420,5420,5420,5420,0
|
|
20231122,144600,802075920,5420,5420,5420,5420,0
|
|
20231122,144500,802075920,5420,5420,5420,5420,1
|
|
20231122,144400,802070500,5380,5410,5420,5380,245
|
|
20231122,144300,800749740,5410,5390,5410,5390,332
|
|
20231122,144200,798960160,5390,5380,5390,5380,180
|
|
20231122,144100,797991750,5380,5380,5380,5380,27
|
|
20231122,144000,797846490,5380,5370,5380,5370,226
|
|
20231122,143900,796632840,5370,5370,5370,5370,0
|
|
20231122,143800,796632840,5370,5380,5380,5360,418
|
|
20231122,143700,794389980,5390,5380,5390,5370,94
|
|
20231122,143600,793885160,5390,5390,5390,5390,0
|
|
20231122,143500,793885160,5390,5390,5390,5390,0
|
|
20231122,143400,793885160,5390,5380,5390,5380,27
|
|
20231122,143300,793739880,5390,5390,5390,5380,131
|
|
20231122,143200,793034170,5410,5410,5410,5390,70
|
|
20231122,143100,792656680,5390,5390,5390,5390,21
|
|
20231122,143000,792543490,5410,5400,5410,5400,4
|
|
20231122,142900,792521870,5400,5410,5410,5390,372
|
|
20231122,142800,790516680,5410,5360,5410,5360,4358
|
|
20231122,142700,767132990,5360,5360,5360,5360,3421
|
|
20231122,142600,748796430,5350,5360,5360,5350,1721
|
|
20231122,142500,739572050,5350,5350,5350,5350,135
|
|
20231122,142400,738849800,5360,5360,5360,5360,9
|
|
20231122,142300,738801560,5360,5360,5360,5360,1224
|
|
20231122,142200,732240920,5360,5350,5360,5350,1460
|
|
20231122,142100,724422440,5350,5350,5350,5350,102
|
|
20231122,142000,723876740,5350,5350,5350,5350,2
|
|
20231122,141900,723866040,5350,5350,5350,5350,0
|
|
20231122,141800,723866040,5350,5350,5350,5350,22
|
|
20231122,141700,723748340,5350,5350,5350,5350,5
|
|
20231122,141600,723721590,5350,5350,5350,5350,2
|
|
20231122,141500,723710890,5350,5350,5350,5350,152
|
|
20231122,141400,722897690,5350,5340,5350,5340,126
|
|
20231122,141300,722224810,5350,5350,5350,5350,4
|
|
20231122,141200,722203410,5350,5350,5350,5350,54
|
|
20231122,141100,721914510,5350,5350,5350,5350,31
|
|
20231122,141000,721748660,5350,5350,5350,5350,41
|
|
20231122,140900,721529310,5350,5350,5350,5350,30
|
|
20231122,140800,721368810,5350,5350,5350,5350,0
|
|
20231122,140700,721368810,5350,5350,5350,5350,3
|
|
20231122,140600,721352760,5340,5340,5340,5340,0
|
|
20231122,140500,721352760,5340,5340,5340,5340,0
|
|
20231122,140400,721352760,5340,5340,5340,5340,700
|
|
20231122,140300,717614760,5350,5350,5350,5350,0
|
|
20231122,140200,717614760,5350,5350,5350,5350,0
|
|
20231122,140100,717614760,5350,5350,5350,5350,0
|
|
20231122,140000,717614760,5350,5350,5350,5350,10
|
|
20231122,135900,717561260,5350,5350,5350,5350,0
|
|
20231122,135800,717561260,5350,5350,5350,5350,0
|
|
20231122,135700,717561260,5350,5350,5350,5350,0
|
|
20231122,135600,717561260,5350,5350,5350,5350,4
|
|
20231122,135500,717539860,5350,5340,5350,5340,2
|
|
20231122,135400,717529170,5350,5350,5350,5350,0
|
|
20231122,135300,717529170,5350,5350,5350,5350,1
|
|
20231122,135200,717523820,5340,5340,5340,5340,0
|
|
20231122,135100,717523820,5340,5350,5350,5340,11
|
|
20231122,135000,717464980,5350,5340,5350,5340,85
|
|
20231122,134900,717010980,5350,5350,5350,5350,0
|
|
20231122,134800,717010980,5350,5350,5350,5350,2
|
|
20231122,134700,717000280,5340,5340,5340,5340,20
|
|
20231122,134600,716893480,5350,5350,5350,5350,274
|
|
20231122,134500,715427580,5360,5360,5360,5360,5
|
|
20231122,134400,715400780,5360,5360,5360,5360,21
|
|
20231122,134300,715288220,5360,5360,5360,5360,0
|
|
20231122,134200,715288220,5360,5360,5360,5360,11
|
|
20231122,134100,715229260,5350,5350,5350,5350,200
|
|
20231122,134000,714159260,5360,5360,5360,5360,0
|
|
20231122,133900,714159260,5360,5360,5360,5360,2
|
|
20231122,133800,714148540,5360,5360,5360,5360,0
|
|
20231122,133700,714148540,5360,5360,5360,5360,200
|
|
20231122,133600,713076540,5360,5350,5360,5350,180
|
|
20231122,133500,712113530,5350,5350,5350,5350,4
|
|
20231122,133400,712092130,5350,5350,5350,5350,0
|
|
20231122,133300,712092130,5350,5350,5350,5350,2
|
|
20231122,133200,712081430,5330,5330,5330,5330,268
|
|
20231122,133100,710652990,5350,5340,5350,5320,889
|
|
20231122,133000,705919030,5340,5340,5340,5340,0
|
|
20231122,132900,705919030,5340,5340,5340,5340,0
|
|
20231122,132800,705919030,5340,5340,5340,5340,0
|
|
20231122,132700,705919030,5340,5350,5350,5340,324
|
|
20231122,132600,704186480,5350,5350,5350,5350,2
|
|
20231122,132500,704175780,5350,5350,5350,5350,1685
|
|
20231122,132400,695161030,5340,5340,5340,5330,98
|
|
20231122,132300,694637720,5340,5340,5340,5340,7
|
|
20231122,132200,694600340,5340,5340,5340,5340,0
|
|
20231122,132100,694600340,5340,5340,5340,5340,0
|
|
20231122,132000,694600340,5340,5340,5340,5340,0
|
|
20231122,131900,694600340,5340,5340,5340,5340,2
|
|
20231122,131800,694589660,5330,5330,5330,5330,164
|
|
20231122,131700,693715540,5340,5340,5340,5340,2
|
|
20231122,131600,693704860,5340,5340,5340,5340,1
|
|
20231122,131500,693699520,5340,5340,5340,5320,859
|
|
20231122,131400,689127640,5330,5330,5330,5330,0
|
|
20231122,131300,689127640,5330,5330,5330,5330,0
|
|
20231122,131200,689127640,5330,5330,5330,5330,0
|
|
20231122,131100,689127640,5330,5330,5330,5330,100
|
|
20231122,131000,688594640,5340,5340,5340,5340,10
|
|
20231122,130900,688541240,5340,5340,5340,5340,3
|
|
20231122,130800,688525220,5340,5340,5340,5340,85
|
|
20231122,130700,688071320,5350,5350,5350,5350,0
|
|
20231122,130600,688071320,5350,5350,5350,5350,0
|
|
20231122,130500,688071320,5350,5330,5350,5330,91
|
|
20231122,130400,687586270,5350,5350,5350,5350,0
|
|
20231122,130300,687586270,5350,5340,5350,5340,22
|
|
20231122,130200,687468580,5350,5350,5350,5350,107
|
|
20231122,130100,686896130,5350,5350,5350,5350,1
|
|
20231122,130000,686890780,5320,5350,5350,5320,2
|
|
20231122,125900,686880110,5340,5320,5340,5320,767
|
|
20231122,125800,682787840,5330,5330,5330,5330,3
|
|
20231122,125700,682771850,5330,5330,5330,5330,0
|
|
20231122,125600,682771850,5330,5330,5330,5330,0
|
|
20231122,125500,682771850,5330,5320,5330,5310,1032
|
|
20231122,125400,677290750,5330,5330,5330,5320,160
|
|
20231122,125300,676438720,5340,5330,5340,5330,1801
|
|
20231122,125200,666839380,5340,5340,5340,5340,1
|
|
20231122,125100,666834040,5330,5330,5330,5330,98
|
|
20231122,125000,666311700,5330,5330,5330,5330,100
|
|
20231122,124900,665778700,5330,5320,5330,5320,4
|
|
20231122,124800,665757410,5330,5330,5330,5330,4
|
|
20231122,124700,665736090,5320,5320,5320,5320,38
|
|
20231122,124600,665533930,5320,5320,5320,5320,0
|
|
20231122,124500,665533930,5320,5320,5320,5320,8
|
|
20231122,124400,665491370,5320,5320,5320,5320,21
|
|
20231122,124300,665379650,5320,5320,5320,5320,9
|
|
20231122,124200,665331770,5320,5330,5330,5320,242
|
|
20231122,124100,664043330,5330,5330,5330,5330,5
|
|
20231122,124000,664016680,5330,5330,5340,5320,581
|
|
20231122,123900,660920970,5330,5320,5330,5320,225
|
|
20231122,123800,659723830,5320,5330,5330,5320,107
|
|
20231122,123700,659153590,5330,5330,5330,5330,1
|
|
20231122,123600,659148260,5310,5310,5310,5310,1425
|
|
20231122,123500,651581510,5320,5320,5320,5320,145
|
|
20231122,123400,650810110,5320,5310,5320,5310,413
|
|
20231122,123300,648615050,5320,5320,5320,5320,0
|
|
20231122,123200,648615050,5320,5310,5320,5310,173
|
|
20231122,123100,647695590,5330,5310,5330,5310,92
|
|
20231122,123000,647207050,5310,5310,5310,5310,0
|
|
20231122,122900,647207050,5310,5310,5310,5310,90
|
|
20231122,122800,646729150,5340,5340,5340,5340,0
|
|
20231122,122700,646729150,5340,5340,5340,5340,0
|
|
20231122,122600,646729150,5340,5340,5340,5340,0
|
|
20231122,122500,646729150,5340,5310,5340,5310,118
|
|
20231122,122400,646101850,5310,5340,5340,5310,292
|
|
20231122,122300,644550730,5340,5340,5340,5340,0
|
|
20231122,122200,644550730,5340,5310,5340,5310,245
|
|
20231122,122100,643249260,5320,5340,5340,5320,23
|
|
20231122,122000,643126750,5320,5320,5320,5320,100
|
|
20231122,121900,642594750,5330,5330,5330,5330,110
|
|
20231122,121800,642008450,5340,5340,5340,5340,0
|
|
20231122,121700,642008450,5340,5340,5340,5340,0
|
|
20231122,121600,642008450,5340,5340,5340,5340,113
|
|
20231122,121500,641405030,5340,5340,5340,5340,59
|
|
20231122,121400,641089970,5340,5340,5340,5340,20
|
|
20231122,121300,640983170,5340,5340,5340,5340,7
|
|
20231122,121200,640945790,5340,5340,5340,5340,1
|
|
20231122,121100,640940450,5310,5310,5310,5310,0
|
|
20231122,121000,640940450,5310,5320,5320,5310,41
|
|
20231122,120900,640722340,5340,5340,5340,5340,10
|
|
20231122,120800,640668940,5340,5340,5340,5340,1
|
|
20231122,120700,640663600,5320,5330,5330,5320,568
|
|
20231122,120600,637638010,5320,5320,5330,5320,252
|
|
20231122,120500,636295790,5330,5330,5330,5330,1
|
|
20231122,120400,636290460,5330,5310,5330,5310,4
|
|
20231122,120300,636269180,5330,5320,5330,5320,333
|
|
20231122,120200,634495510,5320,5320,5320,5320,362
|
|
20231122,120100,632569670,5330,5330,5330,5330,0
|
|
20231122,120000,632569670,5330,5330,5330,5330,0
|
|
20231122,115900,632569670,5330,5330,5330,5330,0
|
|
20231122,115800,632569670,5330,5330,5330,5330,0
|
|
20231122,115700,632569670,5330,5330,5330,5330,531
|
|
20231122,115600,629739440,5320,5320,5320,5320,0
|
|
20231122,115500,629739440,5320,5320,5320,5320,142
|
|
20231122,115400,628984000,5320,5320,5320,5320,21
|
|
20231122,115300,628872280,5320,5320,5320,5320,20
|
|
20231122,115200,628765880,5320,5320,5320,5320,0
|
|
20231122,115100,628765880,5320,5320,5320,5320,490
|
|
20231122,115000,626159080,5310,5310,5310,5310,121
|
|
20231122,114900,625516570,5310,5310,5310,5310,0
|
|
20231122,114800,625516570,5310,5310,5310,5310,0
|
|
20231122,114700,625516570,5310,5310,5310,5310,0
|
|
20231122,114600,625516570,5310,5310,5310,5310,20
|
|
20231122,114500,625410370,5310,5310,5310,5310,164
|
|
20231122,114400,624539530,5310,5310,5310,5310,0
|
|
20231122,114300,624539530,5310,5310,5310,5310,49
|
|
20231122,114200,624279340,5310,5310,5310,5300,1044
|
|
20231122,114100,618745700,5310,5310,5310,5310,36
|
|
20231122,114000,618554540,5310,5310,5310,5310,0
|
|
20231122,113900,618554540,5310,5320,5320,5310,281
|
|
20231122,113800,617061430,5320,5320,5320,5320,0
|
|
20231122,113700,617061430,5320,5310,5320,5310,93
|
|
20231122,113600,616567100,5290,5290,5290,5290,80
|
|
20231122,113500,616143900,5290,5290,5290,5290,10
|
|
20231122,113400,616091000,5290,5300,5300,5290,189
|
|
20231122,113300,615090210,5280,5280,5280,5280,200
|
|
20231122,113200,614034210,5280,5300,5300,5280,278
|
|
20231122,113100,612562610,5300,5300,5300,5300,6
|
|
20231122,113000,612530810,5300,5300,5300,5300,0
|
|
20231122,112900,612530810,5300,5280,5300,5280,1115
|
|
20231122,112800,606637790,5290,5300,5310,5270,482
|
|
20231122,112700,604087350,5300,5300,5300,5270,3267
|
|
20231122,112600,586807220,5310,5310,5310,5310,18
|
|
20231122,112500,586711640,5310,5310,5310,5310,91
|
|
20231122,112400,586228430,5320,5320,5320,5320,55
|
|
20231122,112300,585935830,5310,5310,5310,5310,203
|
|
20231122,112200,584857900,5300,5320,5320,5300,570
|
|
20231122,112100,581827390,5320,5320,5320,5320,0
|
|
20231122,112000,581827390,5320,5310,5320,5300,467
|
|
20231122,111900,579347300,5330,5360,5360,5300,387
|
|
20231122,111800,577290430,5320,5320,5320,5320,0
|
|
20231122,111700,577290430,5320,5320,5320,5320,1
|
|
20231122,111600,577285110,5320,5310,5320,5310,834
|
|
20231122,111500,572850570,5310,5310,5310,5310,90
|
|
20231122,111400,572372670,5310,5320,5320,5310,96
|
|
20231122,111300,571862860,5310,5310,5310,5310,0
|
|
20231122,111200,571862860,5310,5310,5310,5310,10
|
|
20231122,111100,571809760,5310,5300,5310,5300,110
|
|
20231122,111000,571226560,5310,5310,5310,5310,535
|
|
20231122,110900,568385710,5310,5310,5310,5300,356
|
|
20231122,110800,566496750,5310,5290,5310,5290,543
|
|
20231122,110700,563619860,5320,5320,5320,5270,5084
|
|
20231122,110600,536707420,5320,5320,5320,5320,18
|
|
20231122,110500,536611660,5320,5320,5320,5320,0
|
|
20231122,110400,536611660,5320,5320,5320,5320,929
|
|
20231122,110300,531669380,5320,5320,5320,5320,380
|
|
20231122,110200,529647780,5330,5330,5330,5330,5
|
|
20231122,110100,529621130,5320,5320,5320,5320,0
|
|
20231122,110000,529621130,5320,5320,5320,5320,206
|
|
20231122,105900,528525210,5330,5320,5330,5320,220
|
|
20231122,105800,527352810,5320,5330,5330,5320,72
|
|
20231122,105700,526969750,5320,5320,5330,5320,1209
|
|
20231122,105600,520529400,5330,5330,5360,5320,405
|
|
20231122,105500,518374540,5330,5320,5330,5320,13
|
|
20231122,105400,518305260,5330,5330,5330,5330,165
|
|
20231122,105300,517425810,5320,5330,5340,5320,1547
|
|
20231122,105200,509180870,5310,5310,5310,5310,0
|
|
20231122,105100,509180870,5310,5330,5330,5310,1382
|
|
20231122,105000,501831370,5320,5320,5320,5320,200
|
|
20231122,104900,500767370,5320,5320,5320,5320,136
|
|
20231122,104800,500043850,5320,5320,5320,5290,7027
|
|
20231122,104700,462736370,5340,5330,5340,5320,260
|
|
20231122,104600,461352240,5330,5340,5340,5330,163
|
|
20231122,104500,460483170,5340,5330,5340,5330,94
|
|
20231122,104400,459981470,5330,5340,5340,5330,741
|
|
20231122,104300,456031720,5340,5340,5340,5340,912
|
|
20231122,104200,451161640,5350,5350,5360,5350,179
|
|
20231122,104100,450203930,5360,5350,5360,5350,840
|
|
20231122,104000,445709920,5350,5340,5350,5330,673
|
|
20231122,103900,442117740,5340,5340,5340,5340,0
|
|
20231122,103800,442117740,5340,5330,5340,5330,59
|
|
20231122,103700,441803260,5330,5330,5330,5330,60
|
|
20231122,103600,441483460,5330,5330,5330,5330,399
|
|
20231122,103500,439356790,5330,5330,5330,5330,0
|
|
20231122,103400,439356790,5330,5330,5330,5330,0
|
|
20231122,103300,439356790,5330,5330,5330,5330,452
|
|
20231122,103200,436947630,5330,5330,5330,5330,236
|
|
20231122,103100,435689750,5330,5330,5330,5330,60
|
|
20231122,103000,435369950,5330,5330,5330,5330,2
|
|
20231122,102900,435359290,5330,5330,5330,5330,44
|
|
20231122,102800,435124770,5330,5320,5330,5320,88
|
|
20231122,102700,434656600,5320,5330,5330,5320,1726
|
|
20231122,102600,425457890,5340,5340,5340,5340,0
|
|
20231122,102500,425457890,5340,5330,5340,5330,288
|
|
20231122,102400,423922830,5330,5330,5330,5330,226
|
|
20231122,102300,422718250,5350,5350,5350,5350,1
|
|
20231122,102200,422712900,5350,5340,5350,5340,443
|
|
20231122,102100,420344880,5370,5370,5370,5370,4
|
|
20231122,102000,420323400,5330,5340,5350,5330,907
|
|
20231122,101900,415480020,5330,5350,5350,5330,539
|
|
20231122,101800,412602470,5360,5370,5370,5360,55
|
|
20231122,101700,412307660,5370,5370,5370,5370,1
|
|
20231122,101600,412302290,5370,5370,5380,5370,45
|
|
20231122,101500,412060630,5380,5370,5380,5370,3
|
|
20231122,101400,412044500,5350,5350,5350,5350,211
|
|
20231122,101300,410915650,5320,5330,5340,5320,129
|
|
20231122,101200,410228370,5340,5320,5340,5310,783
|
|
20231122,101100,406064950,5320,5360,5360,5320,6970
|
|
20231122,101000,368803250,5360,5360,5360,5360,362
|
|
20231122,100900,366862930,5370,5370,5370,5370,0
|
|
20231122,100800,366862930,5370,5370,5370,5370,0
|
|
20231122,100700,366862930,5370,5370,5370,5370,0
|
|
20231122,100600,366862930,5370,5370,5370,5370,0
|
|
20231122,100500,366862930,5370,5370,5370,5370,1
|
|
20231122,100400,366857560,5370,5360,5380,5360,240
|
|
20231122,100300,365571070,5380,5380,5380,5380,1
|
|
20231122,100200,365565690,5370,5370,5370,5370,73
|
|
20231122,100100,365173680,5370,5380,5380,5360,238
|
|
20231122,100000,363896020,5380,5380,5380,5370,66
|
|
20231122,095900,363541190,5370,5370,5380,5360,1326
|
|
20231122,095800,356422370,5370,5410,5410,5370,602
|
|
20231122,095700,353173800,5370,5380,5400,5370,2560
|
|
20231122,095600,339360220,5390,5380,5390,5380,661
|
|
20231122,095500,335804030,5380,5360,5380,5350,105
|
|
20231122,095400,335241340,5370,5370,5370,5360,334
|
|
20231122,095300,333450450,5380,5360,5380,5360,188
|
|
20231122,095200,332442610,5370,5390,5390,5370,1053
|
|
20231122,095100,326786080,5390,5370,5390,5370,361
|
|
20231122,095000,324846810,5360,5400,5400,5350,6492
|
|
20231122,094900,289870110,5400,5400,5410,5400,338
|
|
20231122,094800,288044900,5400,5410,5410,5400,2311
|
|
20231122,094700,275544880,5410,5420,5420,5410,2844
|
|
20231122,094600,260139550,5430,5430,5430,5430,52
|
|
20231122,094500,259857190,5420,5420,5450,5420,857
|
|
20231122,094400,255207320,5420,5430,5430,5420,2500
|
|
20231122,094300,241637320,5430,5440,5440,5430,830
|
|
20231122,094200,237124520,5440,5440,5440,5440,558
|
|
20231122,094100,234089000,5460,5460,5460,5460,0
|
|
20231122,094000,234089000,5460,5460,5460,5460,0
|
|
20231122,093900,234089000,5460,5470,5470,5460,120
|
|
20231122,093800,233433080,5460,5510,5510,5460,5
|
|
20231122,093700,233405620,5510,5450,5510,5430,446
|
|
20231122,093600,230970680,5460,5440,5460,5430,627
|
|
20231122,093500,227554150,5460,5460,5460,5430,422
|
|
20231122,093400,225262220,5430,5480,5480,5430,8204
|
|
20231122,093300,180464610,5490,5490,5490,5490,3
|
|
20231122,093200,180448140,5480,5490,5490,5480,60
|
|
20231122,093100,180119320,5480,5490,5490,5480,3160
|
|
20231122,093000,162801990,5490,5490,5490,5490,40
|
|
20231122,092900,162582390,5490,5490,5490,5490,0
|
|
20231122,092800,162582390,5490,5500,5500,5490,21
|
|
20231122,092700,162467040,5500,5480,5510,5480,139
|
|
20231122,092600,161704770,5510,5510,5510,5510,10
|
|
20231122,092500,161649670,5510,5510,5510,5490,264
|
|
20231122,092400,160199350,5510,5500,5510,5500,1237
|
|
20231122,092300,153395830,5500,5500,5500,5490,1347
|
|
20231122,092200,146000570,5500,5500,5500,5500,100
|
|
20231122,092100,145450570,5500,5500,5500,5490,93
|
|
20231122,092000,144939980,5490,5480,5490,5480,293
|
|
20231122,091900,143331550,5500,5490,5500,5480,646
|
|
20231122,091800,139786220,5500,5490,5500,5490,72
|
|
20231122,091700,139390890,5520,5490,5520,5480,258
|
|
20231122,091600,137975610,5520,5510,5520,5490,52
|
|
20231122,091500,137689930,5500,5520,5520,5490,528
|
|
20231122,091400,134789910,5510,5500,5510,5480,847
|
|
20231122,091300,130148140,5490,5530,5530,5470,7459
|
|
20231122,091200,88981580,5530,5530,5530,5530,415
|
|
20231122,091100,86686630,5550,5520,5550,5520,1183
|
|
20231122,091000,80143200,5530,5530,5530,5530,1536
|
|
20231122,090900,71649120,5530,5530,5530,5530,1036
|
|
20231122,090800,65920040,5530,5520,5530,5520,1124
|
|
20231122,090700,59711550,5520,5540,5540,5520,29
|
|
20231122,090600,59551450,5520,5520,5540,5520,685
|
|
20231122,090500,55767690,5520,5520,5530,5510,1720
|
|
20231122,090400,46275300,5510,5510,5510,5510,316
|
|
20231122,090300,44534140,5520,5530,5530,5520,1042
|
|
20231122,090200,38777180,5560,5540,5560,5520,1356
|
|
20231122,090100,31270290,5590,5480,5590,5480,2191
|
|
20231122,090000,19220480,5500,5480,5500,5480,3507
|