645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,194200,376899330,5220,5220,5220,5220,3392
|
|
20231114,194100,376899330,5220,5220,5220,5220,0
|
|
20231114,194000,376899330,5220,5220,5220,5220,0
|
|
20231114,193900,376899330,5220,5220,5220,5220,0
|
|
20231114,193800,376899330,5220,5220,5220,5220,0
|
|
20231114,193700,376899330,5220,5220,5220,5220,0
|
|
20231114,193600,376899330,5220,5220,5220,5220,0
|
|
20231114,193500,376899330,5220,5220,5220,5220,0
|
|
20231114,193400,376899330,5220,5220,5220,5220,0
|
|
20231114,193300,376899330,5220,5220,5220,5220,0
|
|
20231114,193200,376899330,5220,5220,5220,5220,0
|
|
20231114,193100,376899330,5220,5220,5220,5220,0
|
|
20231114,193000,376899330,5220,5220,5220,5220,0
|
|
20231114,192900,376899330,5220,5220,5220,5220,0
|
|
20231114,192800,376899330,5220,5220,5220,5220,0
|
|
20231114,192700,376899330,5220,5220,5220,5220,0
|
|
20231114,192600,376899330,5220,5220,5220,5220,0
|
|
20231114,192500,376899330,5220,5220,5220,5220,0
|
|
20231114,192400,376899330,5220,5220,5220,5220,0
|
|
20231114,192300,376899330,5220,5220,5220,5220,0
|
|
20231114,192200,376899330,5220,5220,5220,5220,0
|
|
20231114,192100,376899330,5220,5220,5220,5220,0
|
|
20231114,192000,376899330,5220,5220,5220,5220,0
|
|
20231114,191900,376899330,5220,5220,5220,5220,0
|
|
20231114,191800,376899330,5220,5220,5220,5220,0
|
|
20231114,191700,376899330,5220,5220,5220,5220,0
|
|
20231114,191600,376899330,5220,5220,5220,5220,0
|
|
20231114,191500,376899330,5220,5220,5220,5220,0
|
|
20231114,191400,376899330,5220,5220,5220,5220,0
|
|
20231114,191300,376899330,5220,5220,5220,5220,0
|
|
20231114,191200,376899330,5220,5220,5220,5220,3392
|
|
20231114,191100,376899330,5220,5220,5220,5220,0
|
|
20231114,191000,376899330,5220,5220,5220,5220,0
|
|
20231114,190900,376899330,5220,5220,5220,5220,0
|
|
20231114,190800,376899330,5220,5220,5220,5220,0
|
|
20231114,190700,376899330,5220,5220,5220,5220,0
|
|
20231114,190600,376899330,5220,5220,5220,5220,0
|
|
20231114,190500,376899330,5220,5220,5220,5220,0
|
|
20231114,190400,376899330,5220,5220,5220,5220,0
|
|
20231114,190300,376899330,5220,5220,5220,5220,0
|
|
20231114,190200,376899330,5220,5220,5220,5220,0
|
|
20231114,190100,376899330,5220,5220,5220,5220,0
|
|
20231114,190000,376899330,5220,5220,5220,5220,0
|
|
20231114,185900,376899330,5220,5220,5220,5220,0
|
|
20231114,185800,376899330,5220,5220,5220,5220,0
|
|
20231114,185700,376899330,5220,5220,5220,5220,0
|
|
20231114,185600,376899330,5220,5220,5220,5220,0
|
|
20231114,185500,376899330,5220,5220,5220,5220,0
|
|
20231114,185400,376899330,5220,5220,5220,5220,0
|
|
20231114,185300,376899330,5220,5220,5220,5220,0
|
|
20231114,185200,376899330,5220,5220,5220,5220,0
|
|
20231114,185100,376899330,5220,5220,5220,5220,0
|
|
20231114,185000,376899330,5220,5220,5220,5220,0
|
|
20231114,184900,376899330,5220,5220,5220,5220,0
|
|
20231114,184800,376899330,5220,5220,5220,5220,0
|
|
20231114,184700,376899330,5220,5220,5220,5220,0
|
|
20231114,184600,376899330,5220,5220,5220,5220,0
|
|
20231114,184500,376899330,5220,5220,5220,5220,0
|
|
20231114,184400,376899330,5220,5220,5220,5220,0
|
|
20231114,184300,376899330,5220,5220,5220,5220,0
|
|
20231114,184200,376899330,5220,5220,5220,5220,3392
|
|
20231114,184100,376899330,5220,5220,5220,5220,0
|
|
20231114,184000,376899330,5220,5220,5220,5220,0
|
|
20231114,183900,376899330,5220,5220,5220,5220,0
|
|
20231114,183800,376899330,5220,5220,5220,5220,0
|
|
20231114,183700,376899330,5220,5220,5220,5220,0
|
|
20231114,183600,376899330,5220,5220,5220,5220,0
|
|
20231114,183500,376899330,5220,5220,5220,5220,0
|
|
20231114,183400,376899330,5220,5220,5220,5220,0
|
|
20231114,183300,376899330,5220,5220,5220,5220,0
|
|
20231114,183200,376899330,5220,5220,5220,5220,0
|
|
20231114,183100,376899330,5220,5220,5220,5220,0
|
|
20231114,183000,376899330,5220,5220,5220,5220,0
|
|
20231114,182900,376899330,5220,5220,5220,5220,0
|
|
20231114,182800,376899330,5220,5220,5220,5220,0
|
|
20231114,182700,376899330,5220,5220,5220,5220,0
|
|
20231114,182600,376899330,5220,5220,5220,5220,0
|
|
20231114,182500,376899330,5220,5220,5220,5220,0
|
|
20231114,182400,376899330,5220,5220,5220,5220,0
|
|
20231114,182300,376899330,5220,5220,5220,5220,0
|
|
20231114,182200,376899330,5220,5220,5220,5220,0
|
|
20231114,182100,376899330,5220,5220,5220,5220,0
|
|
20231114,182000,376899330,5220,5220,5220,5220,0
|
|
20231114,181900,376899330,5220,5220,5220,5220,0
|
|
20231114,181800,376899330,5220,5220,5220,5220,0
|
|
20231114,181700,376899330,5220,5220,5220,5220,0
|
|
20231114,181600,376899330,5220,5220,5220,5220,0
|
|
20231114,181500,376899330,5220,5220,5220,5220,0
|
|
20231114,181400,376899330,5220,5220,5220,5220,0
|
|
20231114,181300,376899330,5220,5220,5220,5220,0
|
|
20231114,181200,376899330,5220,5220,5220,5220,3392
|
|
20231114,181100,376899330,5220,5220,5220,5220,0
|
|
20231114,181000,376899330,5220,5220,5220,5220,0
|
|
20231114,180900,376899330,5220,5220,5220,5220,0
|
|
20231114,180800,376899330,5220,5220,5220,5220,0
|
|
20231114,180700,376899330,5220,5220,5220,5220,0
|
|
20231114,180600,376899330,5220,5220,5220,5220,0
|
|
20231114,180500,376899330,5220,5220,5220,5220,0
|
|
20231114,180400,376899330,5220,5220,5220,5220,0
|
|
20231114,180300,376899330,5220,5220,5220,5220,0
|
|
20231114,180200,376899330,5220,5220,5220,5220,0
|
|
20231114,180100,376899330,5220,5220,5220,5220,0
|
|
20231114,180000,376899330,5220,5220,5220,5220,0
|
|
20231114,175900,376899330,5220,5220,5220,5220,0
|
|
20231114,175800,376899330,5220,5220,5220,5220,0
|
|
20231114,175700,376899330,5220,5220,5220,5220,0
|
|
20231114,175600,376899330,5220,5220,5220,5220,0
|
|
20231114,175500,376899330,5220,5220,5220,5220,0
|
|
20231114,175400,376899330,5220,5220,5220,5220,0
|
|
20231114,175300,376899330,5220,5220,5220,5220,0
|
|
20231114,175200,376899330,5220,5220,5220,5220,0
|
|
20231114,175100,376899330,5220,5220,5220,5220,0
|
|
20231114,175000,376899330,5220,5220,5220,5220,0
|
|
20231114,174900,376899330,5220,5220,5220,5220,0
|
|
20231114,174800,376899330,5220,5220,5220,5220,0
|
|
20231114,174700,376899330,5220,5220,5220,5220,0
|
|
20231114,174600,376899330,5220,5220,5220,5220,0
|
|
20231114,174500,376899330,5220,5220,5220,5220,0
|
|
20231114,174400,376899330,5220,5220,5220,5220,0
|
|
20231114,174300,376899330,5220,5220,5220,5220,0
|
|
20231114,174200,376899330,5220,5220,5220,5220,3392
|
|
20231114,174100,376899330,5220,5220,5220,5220,0
|
|
20231114,174000,376899330,5220,5220,5220,5220,0
|
|
20231114,173900,376899330,5220,5220,5220,5220,0
|
|
20231114,173800,376899330,5220,5220,5220,5220,0
|
|
20231114,173700,376899330,5220,5220,5220,5220,0
|
|
20231114,173600,376899330,5220,5220,5220,5220,0
|
|
20231114,173500,376899330,5220,5220,5220,5220,0
|
|
20231114,173400,376899330,5220,5220,5220,5220,0
|
|
20231114,173300,376899330,5220,5220,5220,5220,0
|
|
20231114,173200,376899330,5220,5220,5220,5220,0
|
|
20231114,173100,376899330,5220,5220,5220,5220,0
|
|
20231114,173000,376899330,5220,5220,5220,5220,0
|
|
20231114,172900,376899330,5220,5220,5220,5220,0
|
|
20231114,172800,376899330,5220,5220,5220,5220,0
|
|
20231114,172700,376899330,5220,5220,5220,5220,0
|
|
20231114,172600,376899330,5220,5220,5220,5220,0
|
|
20231114,172500,376899330,5220,5220,5220,5220,0
|
|
20231114,172400,376899330,5220,5220,5220,5220,0
|
|
20231114,172300,376899330,5220,5220,5220,5220,0
|
|
20231114,172200,376899330,5220,5220,5220,5220,0
|
|
20231114,172100,376899330,5220,5220,5220,5220,0
|
|
20231114,172000,376899330,5220,5220,5220,5220,0
|
|
20231114,171900,376899330,5220,5220,5220,5220,0
|
|
20231114,171800,376899330,5220,5220,5220,5220,0
|
|
20231114,171700,376899330,5220,5220,5220,5220,0
|
|
20231114,171600,376899330,5220,5220,5220,5220,0
|
|
20231114,171500,376899330,5220,5220,5220,5220,0
|
|
20231114,171400,376899330,5220,5220,5220,5220,0
|
|
20231114,171300,376899330,5220,5220,5220,5220,0
|
|
20231114,171200,376899330,5220,5220,5220,5220,3392
|
|
20231114,171100,376899330,5220,5220,5220,5220,0
|
|
20231114,171000,376899330,5220,5220,5220,5220,0
|
|
20231114,170900,376899330,5220,5220,5220,5220,0
|
|
20231114,170800,376899330,5220,5220,5220,5220,0
|
|
20231114,170700,376899330,5220,5220,5220,5220,0
|
|
20231114,170600,376899330,5220,5220,5220,5220,0
|
|
20231114,170500,376899330,5220,5220,5220,5220,0
|
|
20231114,170400,376899330,5220,5220,5220,5220,0
|
|
20231114,170300,376899330,5220,5220,5220,5220,0
|
|
20231114,170200,376899330,5220,5220,5220,5220,0
|
|
20231114,170100,376899330,5220,5220,5220,5220,0
|
|
20231114,170000,376899330,5220,5220,5220,5220,0
|
|
20231114,165900,376899330,5220,5220,5220,5220,0
|
|
20231114,165800,376899330,5220,5220,5220,5220,0
|
|
20231114,165700,376899330,5220,5220,5220,5220,0
|
|
20231114,165600,376899330,5220,5220,5220,5220,0
|
|
20231114,165500,376899330,5220,5220,5220,5220,0
|
|
20231114,165400,376899330,5220,5220,5220,5220,0
|
|
20231114,165300,376899330,5220,5220,5220,5220,0
|
|
20231114,165200,376899330,5220,5220,5220,5220,0
|
|
20231114,165100,376899330,5220,5220,5220,5220,0
|
|
20231114,165000,376899330,5220,5220,5220,5220,0
|
|
20231114,164900,376899330,5220,5220,5220,5220,0
|
|
20231114,164800,376899330,5220,5220,5220,5220,0
|
|
20231114,164700,376899330,5220,5220,5220,5220,0
|
|
20231114,164600,376899330,5220,5220,5220,5220,0
|
|
20231114,164500,376899330,5220,5220,5220,5220,0
|
|
20231114,164400,376899330,5220,5220,5220,5220,0
|
|
20231114,164300,376899330,5220,5220,5220,5220,0
|
|
20231114,164200,376899330,5220,5220,5220,5220,3392
|
|
20231114,164100,376899330,5220,5220,5220,5220,0
|
|
20231114,164000,376899330,5220,5220,5220,5220,0
|
|
20231114,163900,376899330,5220,5220,5220,5220,0
|
|
20231114,163800,376899330,5220,5220,5220,5220,0
|
|
20231114,163700,376899330,5220,5220,5220,5220,0
|
|
20231114,163600,376899330,5220,5220,5220,5220,0
|
|
20231114,163500,376899330,5220,5220,5220,5220,0
|
|
20231114,163400,376899330,5220,5220,5220,5220,0
|
|
20231114,163300,376899330,5220,5220,5220,5220,0
|
|
20231114,163200,376899330,5220,5220,5220,5220,0
|
|
20231114,163100,376899330,5220,5220,5220,5220,0
|
|
20231114,163000,376899330,5220,5220,5220,5220,0
|
|
20231114,162900,376899330,5220,5220,5220,5220,0
|
|
20231114,162800,376899330,5220,5220,5220,5220,0
|
|
20231114,162700,376899330,5220,5220,5220,5220,0
|
|
20231114,162600,376899330,5220,5220,5220,5220,0
|
|
20231114,162500,376899330,5220,5220,5220,5220,0
|
|
20231114,162400,376899330,5220,5220,5220,5220,0
|
|
20231114,162300,376899330,5220,5220,5220,5220,0
|
|
20231114,162200,376899330,5220,5220,5220,5220,0
|
|
20231114,162100,376899330,5220,5220,5220,5220,0
|
|
20231114,162000,376899330,5220,5220,5220,5220,0
|
|
20231114,161900,376899330,5220,5220,5220,5220,0
|
|
20231114,161800,376899330,5220,5220,5220,5220,0
|
|
20231114,161700,376899330,5220,5220,5220,5220,0
|
|
20231114,161600,376899330,5220,5220,5220,5220,0
|
|
20231114,161500,376899330,5220,5220,5220,5220,0
|
|
20231114,161400,376899330,5220,5220,5220,5220,0
|
|
20231114,161300,376899330,5220,5220,5220,5220,0
|
|
20231114,161200,376899330,5220,5220,5220,5220,3392
|
|
20231114,161100,376899330,5220,5220,5220,5220,0
|
|
20231114,161000,376899330,5220,5220,5220,5220,0
|
|
20231114,160900,376899330,5220,5220,5220,5220,0
|
|
20231114,160800,376899330,5220,5220,5220,5220,0
|
|
20231114,160700,376899330,5220,5220,5220,5220,0
|
|
20231114,160600,376899330,5220,5220,5220,5220,0
|
|
20231114,160500,376899330,5220,5220,5220,5220,0
|
|
20231114,160400,376899330,5220,5220,5220,5220,0
|
|
20231114,160300,376899330,5220,5220,5220,5220,0
|
|
20231114,160200,376899330,5220,5220,5220,5220,0
|
|
20231114,160100,376899330,5220,5220,5220,5220,0
|
|
20231114,160000,376899330,5220,5220,5220,5220,0
|
|
20231114,155900,376899330,5220,5220,5220,5220,0
|
|
20231114,155800,376899330,5220,5220,5220,5220,0
|
|
20231114,155700,376899330,5220,5220,5220,5220,0
|
|
20231114,155600,376899330,5220,5220,5220,5220,0
|
|
20231114,155500,376899330,5220,5220,5220,5220,0
|
|
20231114,155400,376899330,5220,5220,5220,5220,0
|
|
20231114,155300,376899330,5220,5220,5220,5220,0
|
|
20231114,155200,376899330,5220,5220,5220,5220,0
|
|
20231114,155100,376899330,5220,5220,5220,5220,0
|
|
20231114,155000,376899330,5220,5220,5220,5220,0
|
|
20231114,154900,376899330,5220,5220,5220,5220,0
|
|
20231114,154800,376899330,5220,5220,5220,5220,0
|
|
20231114,154700,376899330,5220,5220,5220,5220,0
|
|
20231114,154600,376899330,5220,5220,5220,5220,0
|
|
20231114,154500,376899330,5220,5220,5220,5220,0
|
|
20231114,154400,376899330,5220,5220,5220,5220,0
|
|
20231114,154300,376899330,5220,5220,5220,5220,0
|
|
20231114,154200,376899330,5220,5220,5220,5220,3392
|
|
20231114,154100,376899330,5220,5220,5220,5220,0
|
|
20231114,154000,376899330,5220,5220,5220,5220,0
|
|
20231114,153900,376899330,5220,5220,5220,5220,0
|
|
20231114,153800,376899330,5220,5220,5220,5220,0
|
|
20231114,153700,376899330,5220,5220,5220,5220,0
|
|
20231114,153600,376899330,5220,5220,5220,5220,0
|
|
20231114,153500,376899330,5220,5220,5220,5220,0
|
|
20231114,153400,376899330,5220,5220,5220,5220,0
|
|
20231114,153300,376899330,5220,5220,5220,5220,0
|
|
20231114,153200,376899330,5220,5220,5220,5220,0
|
|
20231114,153100,376899330,5220,5220,5220,5220,0
|
|
20231114,153000,376899330,5220,5220,5220,5220,3392
|
|
20231114,152900,359193090,5190,5190,5190,5190,0
|
|
20231114,152800,359193090,5190,5190,5190,5190,0
|
|
20231114,152700,359193090,5190,5190,5190,5190,0
|
|
20231114,152600,359193090,5190,5190,5190,5190,0
|
|
20231114,152500,359193090,5190,5190,5190,5190,0
|
|
20231114,152400,359193090,5190,5190,5190,5190,0
|
|
20231114,152300,359193090,5190,5190,5190,5190,0
|
|
20231114,152200,359193090,5190,5190,5190,5190,0
|
|
20231114,152100,359193090,5190,5190,5190,5190,0
|
|
20231114,152000,359193090,5190,5190,5190,5190,0
|
|
20231114,151900,359193090,5190,5200,5210,5190,10
|
|
20231114,151800,359141110,5200,5200,5200,5200,1
|
|
20231114,151700,359135910,5210,5210,5210,5210,0
|
|
20231114,151600,359135910,5210,5200,5210,5200,7
|
|
20231114,151500,359099490,5210,5210,5210,5210,1
|
|
20231114,151400,359094280,5200,5200,5200,5200,0
|
|
20231114,151300,359094280,5200,5200,5200,5200,109
|
|
20231114,151200,358527480,5200,5200,5200,5200,1000
|
|
20231114,151100,353327480,5200,5200,5200,5200,124
|
|
20231114,151000,352682680,5200,5200,5200,5200,28
|
|
20231114,150900,352537080,5200,5200,5200,5200,0
|
|
20231114,150800,352537080,5200,5200,5200,5200,100
|
|
20231114,150700,352017080,5200,5200,5200,5200,216
|
|
20231114,150600,350893880,5200,5200,5210,5200,152
|
|
20231114,150500,350103470,5200,5200,5200,5190,910
|
|
20231114,150400,345371620,5210,5210,5210,5200,4
|
|
20231114,150300,345350800,5210,5200,5210,5200,50
|
|
20231114,150200,345090790,5200,5200,5200,5200,657
|
|
20231114,150100,341674390,5200,5200,5200,5200,598
|
|
20231114,150000,338564790,5190,5200,5200,5190,113
|
|
20231114,145900,337977470,5200,5200,5200,5200,0
|
|
20231114,145800,337977470,5200,5200,5200,5200,400
|
|
20231114,145700,335897470,5200,5190,5200,5190,3
|
|
20231114,145600,335881890,5200,5200,5200,5200,0
|
|
20231114,145500,335881890,5200,5200,5200,5200,0
|
|
20231114,145400,335881890,5200,5200,5200,5200,5
|
|
20231114,145300,335855890,5200,5200,5200,5200,0
|
|
20231114,145200,335855890,5200,5200,5200,5200,0
|
|
20231114,145100,335855890,5200,5200,5200,5200,0
|
|
20231114,145000,335855890,5200,5200,5200,5200,0
|
|
20231114,144900,335855890,5200,5200,5200,5200,0
|
|
20231114,144800,335855890,5200,5200,5200,5200,0
|
|
20231114,144700,335855890,5200,5200,5200,5200,0
|
|
20231114,144600,335855890,5200,5190,5200,5190,15
|
|
20231114,144500,335778030,5200,5200,5200,5200,0
|
|
20231114,144400,335778030,5200,5200,5200,5200,0
|
|
20231114,144300,335778030,5200,5200,5200,5200,0
|
|
20231114,144200,335778030,5200,5200,5200,5200,2
|
|
20231114,144100,335767630,5190,5190,5190,5190,23
|
|
20231114,144000,335648260,5190,5190,5190,5190,0
|
|
20231114,143900,335648260,5190,5190,5190,5190,0
|
|
20231114,143800,335648260,5190,5190,5190,5190,0
|
|
20231114,143700,335648260,5190,5180,5190,5180,43
|
|
20231114,143600,335425510,5190,5190,5190,5190,0
|
|
20231114,143500,335425510,5190,5190,5190,5190,0
|
|
20231114,143400,335425510,5190,5190,5190,5190,0
|
|
20231114,143300,335425510,5190,5190,5190,5190,8
|
|
20231114,143200,335383990,5200,5200,5200,5200,0
|
|
20231114,143100,335383990,5200,5200,5200,5200,0
|
|
20231114,143000,335383990,5200,5190,5200,5190,41
|
|
20231114,142900,335171100,5190,5190,5190,5190,1
|
|
20231114,142800,335165910,5200,5200,5200,5200,0
|
|
20231114,142700,335165910,5200,5200,5200,5200,0
|
|
20231114,142600,335165910,5200,5200,5200,5200,0
|
|
20231114,142500,335165910,5200,5200,5200,5200,0
|
|
20231114,142400,335165910,5200,5200,5200,5200,0
|
|
20231114,142300,335165910,5200,5200,5200,5200,1
|
|
20231114,142200,335160710,5190,5190,5190,5190,0
|
|
20231114,142100,335160710,5190,5190,5190,5190,0
|
|
20231114,142000,335160710,5190,5200,5200,5190,96
|
|
20231114,141900,334662460,5190,5190,5190,5190,104
|
|
20231114,141800,334122700,5190,5190,5190,5190,2
|
|
20231114,141700,334112320,5200,5200,5200,5200,0
|
|
20231114,141600,334112320,5200,5200,5200,5200,0
|
|
20231114,141500,334112320,5200,5200,5200,5200,0
|
|
20231114,141400,334112320,5200,5200,5200,5200,0
|
|
20231114,141300,334112320,5200,5200,5200,5200,0
|
|
20231114,141200,334112320,5200,5200,5200,5200,0
|
|
20231114,141100,334112320,5200,5200,5200,5200,33
|
|
20231114,141000,333940720,5200,5200,5200,5200,2
|
|
20231114,140900,333930320,5210,5210,5210,5210,0
|
|
20231114,140800,333930320,5210,5200,5210,5200,5
|
|
20231114,140700,333904310,5210,5210,5210,5210,0
|
|
20231114,140600,333904310,5210,5210,5210,5210,0
|
|
20231114,140500,333904310,5210,5210,5210,5210,0
|
|
20231114,140400,333904310,5210,5210,5210,5210,0
|
|
20231114,140300,333904310,5210,5210,5210,5210,0
|
|
20231114,140200,333904310,5210,5210,5210,5210,0
|
|
20231114,140100,333904310,5210,5210,5210,5210,0
|
|
20231114,140000,333904310,5210,5210,5210,5210,0
|
|
20231114,135900,333904310,5210,5210,5210,5210,1
|
|
20231114,135800,333899100,5200,5200,5200,5200,220
|
|
20231114,135700,332755100,5200,5200,5200,5200,0
|
|
20231114,135600,332755100,5200,5200,5200,5200,0
|
|
20231114,135500,332755100,5200,5190,5200,5190,6
|
|
20231114,135400,332723910,5200,5200,5200,5200,2
|
|
20231114,135300,332713510,5200,5200,5200,5200,0
|
|
20231114,135200,332713510,5200,5200,5200,5200,1
|
|
20231114,135100,332708310,5200,5200,5200,5200,0
|
|
20231114,135000,332708310,5200,5200,5200,5200,0
|
|
20231114,134900,332708310,5200,5200,5200,5200,0
|
|
20231114,134800,332708310,5200,5200,5200,5200,0
|
|
20231114,134700,332708310,5200,5200,5200,5200,0
|
|
20231114,134600,332708310,5200,5200,5200,5200,0
|
|
20231114,134500,332708310,5200,5200,5200,5200,0
|
|
20231114,134400,332708310,5200,5200,5200,5200,1
|
|
20231114,134300,332703110,5190,5190,5190,5190,0
|
|
20231114,134200,332703110,5190,5190,5190,5190,0
|
|
20231114,134100,332703110,5190,5190,5190,5190,0
|
|
20231114,134000,332703110,5190,5190,5190,5190,0
|
|
20231114,133900,332703110,5190,5190,5190,5190,0
|
|
20231114,133800,332703110,5190,5190,5190,5190,266
|
|
20231114,133700,331322570,5200,5200,5200,5200,0
|
|
20231114,133600,331322570,5200,5200,5200,5200,0
|
|
20231114,133500,331322570,5200,5200,5200,5200,20
|
|
20231114,133400,331218570,5200,5190,5200,5190,58
|
|
20231114,133300,330917540,5190,5190,5190,5180,22
|
|
20231114,133200,330803460,5190,5190,5190,5190,714
|
|
20231114,133100,327097800,5190,5190,5200,5190,173
|
|
20231114,133000,326199880,5190,5200,5200,5190,35
|
|
20231114,132900,326018220,5190,5190,5190,5190,16
|
|
20231114,132800,325935180,5200,5200,5200,5200,0
|
|
20231114,132700,325935180,5200,5200,5200,5200,0
|
|
20231114,132600,325935180,5200,5200,5200,5200,0
|
|
20231114,132500,325935180,5200,5200,5200,5200,0
|
|
20231114,132400,325935180,5200,5200,5200,5200,0
|
|
20231114,132300,325935180,5200,5200,5200,5200,0
|
|
20231114,132200,325935180,5200,5200,5200,5200,0
|
|
20231114,132100,325935180,5200,5200,5200,5200,1
|
|
20231114,132000,325929980,5200,5200,5200,5200,0
|
|
20231114,131900,325929980,5200,5200,5200,5200,2
|
|
20231114,131800,325919580,5200,5200,5200,5200,1
|
|
20231114,131700,325914380,5190,5190,5200,5190,15
|
|
20231114,131600,325836520,5200,5200,5200,5200,0
|
|
20231114,131500,325836520,5200,5200,5200,5200,0
|
|
20231114,131400,325836520,5200,5190,5200,5190,176
|
|
20231114,131300,324923070,5200,5200,5200,5200,0
|
|
20231114,131200,324923070,5200,5200,5200,5200,0
|
|
20231114,131100,324923070,5200,5200,5200,5200,0
|
|
20231114,131000,324923070,5200,5200,5200,5200,0
|
|
20231114,130900,324923070,5200,5200,5200,5200,0
|
|
20231114,130800,324923070,5200,5200,5200,5200,46
|
|
20231114,130700,324683870,5210,5210,5210,5210,0
|
|
20231114,130600,324683870,5210,5210,5210,5210,1
|
|
20231114,130500,324678660,5210,5200,5210,5200,174
|
|
20231114,130400,323773850,5210,5210,5210,5210,0
|
|
20231114,130300,323773850,5210,5210,5210,5210,1
|
|
20231114,130200,323768640,5210,5210,5210,5210,0
|
|
20231114,130100,323768640,5210,5210,5210,5210,2
|
|
20231114,130000,323758220,5210,5210,5210,5210,0
|
|
20231114,125900,323758220,5210,5200,5210,5200,182
|
|
20231114,125800,322811810,5210,5210,5210,5210,0
|
|
20231114,125700,322811810,5210,5210,5210,5210,0
|
|
20231114,125600,322811810,5210,5210,5210,5210,0
|
|
20231114,125500,322811810,5210,5210,5210,5210,1
|
|
20231114,125400,322806600,5210,5210,5210,5210,0
|
|
20231114,125300,322806600,5210,5210,5210,5210,0
|
|
20231114,125200,322806600,5210,5210,5210,5210,0
|
|
20231114,125100,322806600,5210,5210,5210,5210,0
|
|
20231114,125000,322806600,5210,5210,5210,5210,0
|
|
20231114,124900,322806600,5210,5210,5210,5210,0
|
|
20231114,124800,322806600,5210,5210,5210,5210,1
|
|
20231114,124700,322801390,5200,5200,5210,5200,207
|
|
20231114,124600,321724980,5210,5210,5210,5210,15
|
|
20231114,124500,321646830,5210,5210,5210,5210,0
|
|
20231114,124400,321646830,5210,5210,5210,5210,0
|
|
20231114,124300,321646830,5210,5210,5210,5210,0
|
|
20231114,124200,321646830,5210,5210,5210,5210,4
|
|
20231114,124100,321625990,5210,5210,5210,5210,0
|
|
20231114,124000,321625990,5210,5210,5210,5210,0
|
|
20231114,123900,321625990,5210,5210,5210,5210,1
|
|
20231114,123800,321620780,5200,5200,5200,5200,12
|
|
20231114,123700,321558380,5210,5210,5210,5210,0
|
|
20231114,123600,321558380,5210,5200,5210,5200,6
|
|
20231114,123500,321527170,5210,5200,5210,5200,4
|
|
20231114,123400,321506360,5200,5210,5210,5200,2
|
|
20231114,123300,321495950,5220,5220,5220,5220,0
|
|
20231114,123200,321495950,5220,5220,5220,5220,0
|
|
20231114,123100,321495950,5220,5220,5220,5220,2
|
|
20231114,123000,321485510,5220,5210,5220,5210,996
|
|
20231114,122900,316296250,5210,5200,5210,5200,182
|
|
20231114,122800,315349840,5200,5200,5200,5200,2
|
|
20231114,122700,315339440,5200,5200,5200,5200,620
|
|
20231114,122600,312115440,5200,5200,5200,5200,0
|
|
20231114,122500,312115440,5200,5200,5200,5200,0
|
|
20231114,122400,312115440,5200,5190,5200,5190,951
|
|
20231114,122300,307175300,5170,5170,5170,5170,0
|
|
20231114,122200,307175300,5170,5170,5170,5170,0
|
|
20231114,122100,307175300,5170,5180,5180,5170,100
|
|
20231114,122000,306657560,5190,5190,5190,5190,228
|
|
20231114,121900,305474240,5190,5190,5190,5190,2
|
|
20231114,121800,305463860,5200,5200,5200,5200,1
|
|
20231114,121700,305458660,5200,5200,5200,5200,0
|
|
20231114,121600,305458660,5200,5200,5200,5200,0
|
|
20231114,121500,305458660,5200,5200,5200,5200,2
|
|
20231114,121400,305448260,5190,5200,5200,5190,5
|
|
20231114,121300,305422300,5190,5200,5200,5190,2
|
|
20231114,121200,305411910,5180,5180,5180,5180,74
|
|
20231114,121100,305028590,5190,5180,5190,5180,10
|
|
20231114,121000,304976720,5180,5180,5180,5180,0
|
|
20231114,120900,304976720,5180,5190,5190,5180,140
|
|
20231114,120800,304251470,5190,5190,5190,5190,0
|
|
20231114,120700,304251470,5190,5190,5190,5190,0
|
|
20231114,120600,304251470,5190,5190,5190,5190,26
|
|
20231114,120500,304116530,5200,5200,5200,5200,1
|
|
20231114,120400,304111330,5210,5210,5210,5210,0
|
|
20231114,120300,304111330,5210,5210,5210,5210,0
|
|
20231114,120200,304111330,5210,5210,5210,5210,40
|
|
20231114,120100,303902930,5210,5210,5210,5210,1
|
|
20231114,120000,303897720,5210,5210,5210,5210,0
|
|
20231114,115900,303897720,5210,5210,5210,5210,1
|
|
20231114,115800,303892510,5200,5200,5200,5200,0
|
|
20231114,115700,303892510,5200,5200,5200,5200,308
|
|
20231114,115600,302290910,5200,5200,5200,5200,0
|
|
20231114,115500,302290910,5200,5200,5200,5200,41
|
|
20231114,115400,302077710,5200,5200,5200,5200,0
|
|
20231114,115300,302077710,5200,5200,5200,5200,0
|
|
20231114,115200,302077710,5200,5200,5200,5200,0
|
|
20231114,115100,302077710,5200,5200,5200,5200,0
|
|
20231114,115000,302077710,5200,5200,5200,5180,437
|
|
20231114,114900,299805580,5210,5210,5210,5210,1
|
|
20231114,114800,299800370,5210,5210,5210,5210,0
|
|
20231114,114700,299800370,5210,5210,5210,5210,0
|
|
20231114,114600,299800370,5210,5210,5210,5210,0
|
|
20231114,114500,299800370,5210,5210,5210,5210,0
|
|
20231114,114400,299800370,5210,5210,5210,5210,0
|
|
20231114,114300,299800370,5210,5210,5210,5210,1
|
|
20231114,114200,299795160,5190,5200,5200,5170,3104
|
|
20231114,114100,283704470,5210,5210,5210,5210,832
|
|
20231114,114000,279369750,5220,5220,5220,5220,0
|
|
20231114,113900,279369750,5220,5220,5220,5220,1
|
|
20231114,113800,279364530,5220,5220,5220,5220,14
|
|
20231114,113700,279291450,5220,5220,5220,5210,38
|
|
20231114,113600,279093250,5220,5220,5220,5220,352
|
|
20231114,113500,277255810,5220,5220,5220,5220,0
|
|
20231114,113400,277255810,5220,5220,5220,5220,0
|
|
20231114,113300,277255810,5220,5210,5220,5200,346
|
|
20231114,113200,275451240,5200,5220,5220,5200,106
|
|
20231114,113100,274899020,5210,5220,5220,5210,201
|
|
20231114,113000,273850810,5220,5210,5220,5210,637
|
|
20231114,112900,270532030,5200,5210,5210,5200,204
|
|
20231114,112800,269469230,5210,5200,5210,5200,301
|
|
20231114,112700,267904020,5210,5210,5210,5210,0
|
|
20231114,112600,267904020,5210,5210,5210,5210,1
|
|
20231114,112500,267898810,5210,5210,5210,5210,0
|
|
20231114,112400,267898810,5210,5200,5210,5200,301
|
|
20231114,112300,266333600,5210,5200,5220,5200,603
|
|
20231114,112200,263193960,5210,5210,5210,5210,194
|
|
20231114,112100,262183220,5220,5220,5220,5220,0
|
|
20231114,112000,262183220,5220,5210,5220,5210,9
|
|
20231114,111900,262136310,5210,5210,5220,5210,26
|
|
20231114,111800,262000610,5220,5220,5220,5220,95
|
|
20231114,111700,261504710,5230,5230,5230,5230,0
|
|
20231114,111600,261504710,5230,5190,5230,5190,6700
|
|
20231114,111500,226638250,5180,5180,5180,5180,0
|
|
20231114,111400,226638250,5180,5180,5180,5180,22
|
|
20231114,111300,226524290,5180,5180,5180,5180,519
|
|
20231114,111200,223835870,5180,5180,5180,5180,103
|
|
20231114,111100,223302330,5180,5170,5180,5170,432
|
|
20231114,111000,221066220,5160,5160,5160,5160,0
|
|
20231114,110900,221066220,5160,5160,5160,5160,0
|
|
20231114,110800,221066220,5160,5160,5160,5160,0
|
|
20231114,110700,221066220,5160,5170,5170,5160,10
|
|
20231114,110600,221014590,5180,5180,5180,5180,0
|
|
20231114,110500,221014590,5180,5180,5180,5180,0
|
|
20231114,110400,221014590,5180,5180,5180,5180,0
|
|
20231114,110300,221014590,5180,5180,5180,5180,0
|
|
20231114,110200,221014590,5180,5180,5180,5180,0
|
|
20231114,110100,221014590,5180,5180,5180,5180,2
|
|
20231114,110000,221004230,5180,5180,5180,5180,0
|
|
20231114,105900,221004230,5180,5180,5180,5180,60
|
|
20231114,105800,220693430,5180,5180,5180,5180,0
|
|
20231114,105700,220693430,5180,5180,5180,5180,6
|
|
20231114,105600,220662350,5180,5180,5180,5180,1
|
|
20231114,105500,220657170,5170,5170,5170,5170,1
|
|
20231114,105400,220652000,5180,5180,5180,5180,1
|
|
20231114,105300,220646820,5170,5170,5170,5170,0
|
|
20231114,105200,220646820,5170,5170,5170,5170,14
|
|
20231114,105100,220574440,5180,5170,5180,5170,5
|
|
20231114,105000,220548580,5170,5170,5170,5170,0
|
|
20231114,104900,220548580,5170,5170,5170,5170,0
|
|
20231114,104800,220548580,5170,5170,5170,5170,0
|
|
20231114,104700,220548580,5170,5170,5170,5170,0
|
|
20231114,104600,220548580,5170,5170,5170,5170,0
|
|
20231114,104500,220548580,5170,5170,5170,5170,1
|
|
20231114,104400,220543410,5160,5170,5170,5160,545
|
|
20231114,104300,217730830,5180,5180,5180,5180,0
|
|
20231114,104200,217730830,5180,5180,5180,5180,38
|
|
20231114,104100,217533990,5180,5180,5180,5180,1
|
|
20231114,104000,217528810,5170,5170,5170,5170,4
|
|
20231114,103900,217508130,5180,5180,5180,5180,1
|
|
20231114,103800,217502950,5170,5170,5170,5170,0
|
|
20231114,103700,217502950,5170,5170,5170,5170,4
|
|
20231114,103600,217482270,5190,5180,5190,5180,2
|
|
20231114,103500,217471900,5190,5190,5190,5190,1
|
|
20231114,103400,217466710,5170,5170,5170,5170,1
|
|
20231114,103300,217461540,5180,5180,5180,5180,4
|
|
20231114,103200,217440820,5180,5180,5180,5180,355
|
|
20231114,103100,215601920,5180,5180,5180,5180,0
|
|
20231114,103000,215601920,5180,5180,5180,5180,0
|
|
20231114,102900,215601920,5180,5180,5180,5180,1195
|
|
20231114,102800,209411820,5190,5190,5190,5190,54
|
|
20231114,102700,209131560,5190,5180,5190,5180,101
|
|
20231114,102600,208608370,5180,5170,5180,5170,509
|
|
20231114,102500,205974140,5170,5170,5170,5170,4
|
|
20231114,102400,205953460,5180,5180,5180,5180,0
|
|
20231114,102300,205953460,5180,5180,5180,5180,1
|
|
20231114,102200,205948280,5170,5180,5180,5170,6
|
|
20231114,102100,205917240,5180,5180,5180,5180,11
|
|
20231114,102000,205860260,5180,5180,5180,5180,114
|
|
20231114,101900,205269740,5170,5170,5170,5170,4
|
|
20231114,101800,205249060,5180,5180,5180,5180,96
|
|
20231114,101700,204751780,5180,5180,5180,5180,14
|
|
20231114,101600,204679260,5190,5180,5190,5180,21
|
|
20231114,101500,204570470,5180,5180,5180,5180,379
|
|
20231114,101400,202607250,5170,5180,5180,5170,304
|
|
20231114,101300,201032570,5170,5180,5180,5170,4
|
|
20231114,101200,201011860,5170,5170,5170,5170,0
|
|
20231114,101100,201011860,5170,5170,5170,5170,0
|
|
20231114,101000,201011860,5170,5170,5170,5170,11
|
|
20231114,100900,200954990,5170,5180,5180,5170,23
|
|
20231114,100800,200836020,5180,5180,5180,5180,7
|
|
20231114,100700,200799760,5180,5190,5190,5180,449
|
|
20231114,100600,198473440,5200,5200,5200,5200,0
|
|
20231114,100500,198473440,5200,5200,5200,5200,0
|
|
20231114,100400,198473440,5200,5200,5200,5200,0
|
|
20231114,100300,198473440,5200,5180,5200,5180,5459
|
|
20231114,100200,170125530,5180,5180,5190,5180,113
|
|
20231114,100100,169540160,5180,5190,5190,5180,60
|
|
20231114,100000,169229280,5190,5180,5190,5180,146
|
|
20231114,095900,168471560,5180,5180,5180,5180,52
|
|
20231114,095800,168202200,5190,5180,5190,5180,11
|
|
20231114,095700,168145150,5190,5190,5190,5190,3
|
|
20231114,095600,168129580,5180,5180,5180,5180,0
|
|
20231114,095500,168129580,5180,5180,5180,5180,0
|
|
20231114,095400,168129580,5180,5180,5180,5180,16
|
|
20231114,095300,168046700,5180,5180,5180,5180,62
|
|
20231114,095200,167725540,5170,5170,5170,5170,169
|
|
20231114,095100,166851810,5170,5170,5170,5170,202
|
|
20231114,095000,165807470,5170,5180,5180,5170,37
|
|
20231114,094900,165615820,5180,5180,5180,5180,1
|
|
20231114,094800,165610640,5190,5190,5190,5190,27
|
|
20231114,094700,165470510,5190,5190,5190,5190,1
|
|
20231114,094600,165465320,5180,5180,5180,5180,0
|
|
20231114,094500,165465320,5180,5180,5180,5180,4
|
|
20231114,094400,165444600,5200,5200,5200,5200,266
|
|
20231114,094300,164061400,5200,5180,5200,5180,404
|
|
20231114,094200,161964770,5170,5170,5170,5170,4
|
|
20231114,094100,161944090,5170,5170,5170,5170,2
|
|
20231114,094000,161933750,5170,5170,5170,5170,4
|
|
20231114,093900,161913070,5190,5190,5190,5190,0
|
|
20231114,093800,161913070,5190,5190,5190,5190,0
|
|
20231114,093700,161913070,5190,5170,5190,5170,828
|
|
20231114,093600,157617810,5170,5170,5170,5170,224
|
|
20231114,093500,156459730,5150,5150,5150,5150,4
|
|
20231114,093400,156439130,5170,5170,5170,5170,3
|
|
20231114,093300,156423620,5160,5160,5160,5160,7
|
|
20231114,093200,156387500,5180,5160,5180,5160,257
|
|
20231114,093100,155058810,5160,5160,5160,5120,555
|
|
20231114,093000,152198610,5170,5140,5170,5140,492
|
|
20231114,092900,149661970,5150,5150,5150,5150,0
|
|
20231114,092800,149661970,5150,5150,5150,5150,0
|
|
20231114,092700,149661970,5150,5140,5150,5140,32
|
|
20231114,092600,149497220,5150,5150,5150,5150,1
|
|
20231114,092500,149492070,5150,5160,5160,5150,10
|
|
20231114,092400,149440510,5150,5150,5150,5150,202
|
|
20231114,092300,148400210,5150,5160,5160,5150,24
|
|
20231114,092200,148276480,5160,5160,5160,5160,11
|
|
20231114,092100,148219720,5160,5160,5160,5160,4
|
|
20231114,092000,148199080,5160,5170,5170,5160,26
|
|
20231114,091900,148064900,5170,5180,5190,5170,316
|
|
20231114,091800,146430150,5180,5170,5200,5170,386
|
|
20231114,091700,144429390,5180,5140,5180,5140,5981
|
|
20231114,091600,113496530,5140,5130,5140,5130,98
|
|
20231114,091500,112993780,5130,5150,5150,5130,9
|
|
20231114,091400,112947520,5150,5140,5150,5140,9
|
|
20231114,091300,112901250,5150,5160,5160,5150,143
|
|
20231114,091200,112164070,5170,5170,5170,5160,593
|
|
20231114,091100,109098360,5180,5160,5180,5150,243
|
|
20231114,091000,107844060,5150,5160,5160,5140,810
|
|
20231114,090900,103674790,5160,5150,5160,5150,195
|
|
20231114,090800,102669120,5150,5160,5170,5150,85
|
|
20231114,090700,102230720,5160,5160,5160,5160,0
|
|
20231114,090600,102230720,5160,5160,5170,5160,447
|
|
20231114,090500,99921040,5150,5130,5160,5130,417
|
|
20231114,090400,97772570,5140,5140,5150,5140,450
|
|
20231114,090300,95457500,5140,5140,5160,5140,1204
|
|
20231114,090200,89254990,5160,5120,5180,5070,7909
|
|
20231114,090100,48513840,5120,5120,5120,5120,2196
|
|
20231114,090000,37270320,5120,5020,5120,5020,7422
|