621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,191800,600271420,5370,5370,5370,5370,6041
|
|
20231120,191700,600271420,5370,5370,5370,5370,0
|
|
20231120,191600,600271420,5370,5370,5370,5370,0
|
|
20231120,191500,600271420,5370,5370,5370,5370,0
|
|
20231120,191400,600271420,5370,5370,5370,5370,0
|
|
20231120,191300,600271420,5370,5370,5370,5370,0
|
|
20231120,191200,600271420,5370,5370,5370,5370,0
|
|
20231120,191100,600271420,5370,5370,5370,5370,0
|
|
20231120,191000,600271420,5370,5370,5370,5370,0
|
|
20231120,190900,600271420,5370,5370,5370,5370,0
|
|
20231120,190800,600271420,5370,5370,5370,5370,0
|
|
20231120,190700,600271420,5370,5370,5370,5370,0
|
|
20231120,190600,600271420,5370,5370,5370,5370,0
|
|
20231120,190500,600271420,5370,5370,5370,5370,0
|
|
20231120,190400,600271420,5370,5370,5370,5370,0
|
|
20231120,190300,600271420,5370,5370,5370,5370,0
|
|
20231120,190200,600271420,5370,5370,5370,5370,0
|
|
20231120,190100,600271420,5370,5370,5370,5370,0
|
|
20231120,190000,600271420,5370,5370,5370,5370,0
|
|
20231120,185900,600271420,5370,5370,5370,5370,0
|
|
20231120,185800,600271420,5370,5370,5370,5370,0
|
|
20231120,185700,600271420,5370,5370,5370,5370,0
|
|
20231120,185600,600271420,5370,5370,5370,5370,0
|
|
20231120,185500,600271420,5370,5370,5370,5370,0
|
|
20231120,185400,600271420,5370,5370,5370,5370,0
|
|
20231120,185300,600271420,5370,5370,5370,5370,0
|
|
20231120,185200,600271420,5370,5370,5370,5370,0
|
|
20231120,185100,600271420,5370,5370,5370,5370,0
|
|
20231120,185000,600271420,5370,5370,5370,5370,0
|
|
20231120,184900,600271420,5370,5370,5370,5370,0
|
|
20231120,184800,600271420,5370,5370,5370,5370,6041
|
|
20231120,184700,600271420,5370,5370,5370,5370,0
|
|
20231120,184600,600271420,5370,5370,5370,5370,0
|
|
20231120,184500,600271420,5370,5370,5370,5370,0
|
|
20231120,184400,600271420,5370,5370,5370,5370,0
|
|
20231120,184300,600271420,5370,5370,5370,5370,0
|
|
20231120,184200,600271420,5370,5370,5370,5370,0
|
|
20231120,184100,600271420,5370,5370,5370,5370,0
|
|
20231120,184000,600271420,5370,5370,5370,5370,0
|
|
20231120,183900,600271420,5370,5370,5370,5370,0
|
|
20231120,183800,600271420,5370,5370,5370,5370,0
|
|
20231120,183700,600271420,5370,5370,5370,5370,0
|
|
20231120,183600,600271420,5370,5370,5370,5370,0
|
|
20231120,183500,600271420,5370,5370,5370,5370,0
|
|
20231120,183400,600271420,5370,5370,5370,5370,0
|
|
20231120,183300,600271420,5370,5370,5370,5370,0
|
|
20231120,183200,600271420,5370,5370,5370,5370,0
|
|
20231120,183100,600271420,5370,5370,5370,5370,0
|
|
20231120,183000,600271420,5370,5370,5370,5370,0
|
|
20231120,182900,600271420,5370,5370,5370,5370,0
|
|
20231120,182800,600271420,5370,5370,5370,5370,0
|
|
20231120,182700,600271420,5370,5370,5370,5370,0
|
|
20231120,182600,600271420,5370,5370,5370,5370,0
|
|
20231120,182500,600271420,5370,5370,5370,5370,0
|
|
20231120,182400,600271420,5370,5370,5370,5370,0
|
|
20231120,182300,600271420,5370,5370,5370,5370,0
|
|
20231120,182200,600271420,5370,5370,5370,5370,0
|
|
20231120,182100,600271420,5370,5370,5370,5370,0
|
|
20231120,182000,600271420,5370,5370,5370,5370,0
|
|
20231120,181900,600271420,5370,5370,5370,5370,0
|
|
20231120,181800,600271420,5370,5370,5370,5370,6041
|
|
20231120,181700,600271420,5370,5370,5370,5370,0
|
|
20231120,181600,600271420,5370,5370,5370,5370,0
|
|
20231120,181500,600271420,5370,5370,5370,5370,0
|
|
20231120,181400,600271420,5370,5370,5370,5370,0
|
|
20231120,181300,600271420,5370,5370,5370,5370,0
|
|
20231120,181200,600271420,5370,5370,5370,5370,0
|
|
20231120,181100,600271420,5370,5370,5370,5370,0
|
|
20231120,181000,600271420,5370,5370,5370,5370,0
|
|
20231120,180900,600271420,5370,5370,5370,5370,0
|
|
20231120,180800,600271420,5370,5370,5370,5370,0
|
|
20231120,180700,600271420,5370,5370,5370,5370,0
|
|
20231120,180600,600271420,5370,5370,5370,5370,0
|
|
20231120,180500,600271420,5370,5370,5370,5370,0
|
|
20231120,180400,600271420,5370,5370,5370,5370,0
|
|
20231120,180300,600271420,5370,5370,5370,5370,0
|
|
20231120,180200,600271420,5370,5370,5370,5370,0
|
|
20231120,180100,600271420,5370,5370,5370,5370,0
|
|
20231120,180000,600271420,5370,5370,5370,5370,0
|
|
20231120,175900,600271420,5370,5370,5370,5370,0
|
|
20231120,175800,600271420,5370,5370,5370,5370,0
|
|
20231120,175700,600271420,5370,5370,5370,5370,0
|
|
20231120,175600,600271420,5370,5370,5370,5370,0
|
|
20231120,175500,600271420,5370,5370,5370,5370,0
|
|
20231120,175400,600271420,5370,5370,5370,5370,0
|
|
20231120,175300,600271420,5370,5370,5370,5370,0
|
|
20231120,175200,600271420,5370,5370,5370,5370,0
|
|
20231120,175100,600271420,5370,5370,5370,5370,0
|
|
20231120,175000,600271420,5370,5370,5370,5370,0
|
|
20231120,174900,600271420,5370,5370,5370,5370,0
|
|
20231120,174800,600271420,5370,5370,5370,5370,6041
|
|
20231120,174700,600271420,5370,5370,5370,5370,0
|
|
20231120,174600,600271420,5370,5370,5370,5370,0
|
|
20231120,174500,600271420,5370,5370,5370,5370,0
|
|
20231120,174400,600271420,5370,5370,5370,5370,0
|
|
20231120,174300,600271420,5370,5370,5370,5370,0
|
|
20231120,174200,600271420,5370,5370,5370,5370,0
|
|
20231120,174100,600271420,5370,5370,5370,5370,0
|
|
20231120,174000,600271420,5370,5370,5370,5370,0
|
|
20231120,173900,600271420,5370,5370,5370,5370,0
|
|
20231120,173800,600271420,5370,5370,5370,5370,0
|
|
20231120,173700,600271420,5370,5370,5370,5370,0
|
|
20231120,173600,600271420,5370,5370,5370,5370,0
|
|
20231120,173500,600271420,5370,5370,5370,5370,0
|
|
20231120,173400,600271420,5370,5370,5370,5370,0
|
|
20231120,173300,600271420,5370,5370,5370,5370,0
|
|
20231120,173200,600271420,5370,5370,5370,5370,0
|
|
20231120,173100,600271420,5370,5370,5370,5370,0
|
|
20231120,173000,600271420,5370,5370,5370,5370,0
|
|
20231120,172900,600271420,5370,5370,5370,5370,0
|
|
20231120,172800,600271420,5370,5370,5370,5370,0
|
|
20231120,172700,600271420,5370,5370,5370,5370,0
|
|
20231120,172600,600271420,5370,5370,5370,5370,0
|
|
20231120,172500,600271420,5370,5370,5370,5370,0
|
|
20231120,172400,600271420,5370,5370,5370,5370,0
|
|
20231120,172300,600271420,5370,5370,5370,5370,0
|
|
20231120,172200,600271420,5370,5370,5370,5370,0
|
|
20231120,172100,600271420,5370,5370,5370,5370,0
|
|
20231120,172000,600271420,5370,5370,5370,5370,0
|
|
20231120,171900,600271420,5370,5370,5370,5370,0
|
|
20231120,171800,600271420,5370,5370,5370,5370,6041
|
|
20231120,171700,600271420,5370,5370,5370,5370,0
|
|
20231120,171600,600271420,5370,5370,5370,5370,0
|
|
20231120,171500,600271420,5370,5370,5370,5370,0
|
|
20231120,171400,600271420,5370,5370,5370,5370,0
|
|
20231120,171300,600271420,5370,5370,5370,5370,0
|
|
20231120,171200,600271420,5370,5370,5370,5370,0
|
|
20231120,171100,600271420,5370,5370,5370,5370,0
|
|
20231120,171000,600271420,5370,5370,5370,5370,0
|
|
20231120,170900,600271420,5370,5370,5370,5370,0
|
|
20231120,170800,600271420,5370,5370,5370,5370,0
|
|
20231120,170700,600271420,5370,5370,5370,5370,0
|
|
20231120,170600,600271420,5370,5370,5370,5370,0
|
|
20231120,170500,600271420,5370,5370,5370,5370,0
|
|
20231120,170400,600271420,5370,5370,5370,5370,0
|
|
20231120,170300,600271420,5370,5370,5370,5370,0
|
|
20231120,170200,600271420,5370,5370,5370,5370,0
|
|
20231120,170100,600271420,5370,5370,5370,5370,0
|
|
20231120,170000,600271420,5370,5370,5370,5370,0
|
|
20231120,165900,600271420,5370,5370,5370,5370,0
|
|
20231120,165800,600271420,5370,5370,5370,5370,0
|
|
20231120,165700,600271420,5370,5370,5370,5370,0
|
|
20231120,165600,600271420,5370,5370,5370,5370,0
|
|
20231120,165500,600271420,5370,5370,5370,5370,0
|
|
20231120,165400,600271420,5370,5370,5370,5370,0
|
|
20231120,165300,600271420,5370,5370,5370,5370,0
|
|
20231120,165200,600271420,5370,5370,5370,5370,0
|
|
20231120,165100,600271420,5370,5370,5370,5370,0
|
|
20231120,165000,600271420,5370,5370,5370,5370,0
|
|
20231120,164900,600271420,5370,5370,5370,5370,0
|
|
20231120,164800,600271420,5370,5370,5370,5370,6041
|
|
20231120,164700,600271420,5370,5370,5370,5370,0
|
|
20231120,164600,600271420,5370,5370,5370,5370,0
|
|
20231120,164500,600271420,5370,5370,5370,5370,0
|
|
20231120,164400,600271420,5370,5370,5370,5370,0
|
|
20231120,164300,600271420,5370,5370,5370,5370,0
|
|
20231120,164200,600271420,5370,5370,5370,5370,0
|
|
20231120,164100,600271420,5370,5370,5370,5370,0
|
|
20231120,164000,600271420,5370,5370,5370,5370,0
|
|
20231120,163900,600271420,5370,5370,5370,5370,0
|
|
20231120,163800,600271420,5370,5370,5370,5370,0
|
|
20231120,163700,600271420,5370,5370,5370,5370,0
|
|
20231120,163600,600271420,5370,5370,5370,5370,0
|
|
20231120,163500,600271420,5370,5370,5370,5370,0
|
|
20231120,163400,600271420,5370,5370,5370,5370,0
|
|
20231120,163300,600271420,5370,5370,5370,5370,0
|
|
20231120,163200,600271420,5370,5370,5370,5370,0
|
|
20231120,163100,600271420,5370,5370,5370,5370,0
|
|
20231120,163000,600271420,5370,5370,5370,5370,0
|
|
20231120,162900,600271420,5370,5370,5370,5370,0
|
|
20231120,162800,600271420,5370,5370,5370,5370,0
|
|
20231120,162700,600271420,5370,5370,5370,5370,0
|
|
20231120,162600,600271420,5370,5370,5370,5370,0
|
|
20231120,162500,600271420,5370,5370,5370,5370,0
|
|
20231120,162400,600271420,5370,5370,5370,5370,0
|
|
20231120,162300,600271420,5370,5370,5370,5370,0
|
|
20231120,162200,600271420,5370,5370,5370,5370,0
|
|
20231120,162100,600271420,5370,5370,5370,5370,0
|
|
20231120,162000,600271420,5370,5370,5370,5370,0
|
|
20231120,161900,600271420,5370,5370,5370,5370,0
|
|
20231120,161800,600271420,5370,5370,5370,5370,6041
|
|
20231120,161700,600271420,5370,5370,5370,5370,0
|
|
20231120,161600,600271420,5370,5370,5370,5370,0
|
|
20231120,161500,600271420,5370,5370,5370,5370,0
|
|
20231120,161400,600271420,5370,5370,5370,5370,0
|
|
20231120,161300,600271420,5370,5370,5370,5370,0
|
|
20231120,161200,600271420,5370,5370,5370,5370,0
|
|
20231120,161100,600271420,5370,5370,5370,5370,0
|
|
20231120,161000,600271420,5370,5370,5370,5370,0
|
|
20231120,160900,600271420,5370,5370,5370,5370,0
|
|
20231120,160800,600271420,5370,5370,5370,5370,0
|
|
20231120,160700,600271420,5370,5370,5370,5370,0
|
|
20231120,160600,600271420,5370,5370,5370,5370,0
|
|
20231120,160500,600271420,5370,5370,5370,5370,0
|
|
20231120,160400,600271420,5370,5370,5370,5370,0
|
|
20231120,160300,600271420,5370,5370,5370,5370,0
|
|
20231120,160200,600271420,5370,5370,5370,5370,0
|
|
20231120,160100,600271420,5370,5370,5370,5370,0
|
|
20231120,160000,600271420,5370,5370,5370,5370,0
|
|
20231120,155900,600271420,5370,5370,5370,5370,0
|
|
20231120,155800,600271420,5370,5370,5370,5370,0
|
|
20231120,155700,600271420,5370,5370,5370,5370,0
|
|
20231120,155600,600271420,5370,5370,5370,5370,0
|
|
20231120,155500,600271420,5370,5370,5370,5370,0
|
|
20231120,155400,600271420,5370,5370,5370,5370,0
|
|
20231120,155300,600271420,5370,5370,5370,5370,0
|
|
20231120,155200,600271420,5370,5370,5370,5370,0
|
|
20231120,155100,600271420,5370,5370,5370,5370,0
|
|
20231120,155000,600271420,5370,5370,5370,5370,0
|
|
20231120,154900,600271420,5370,5370,5370,5370,0
|
|
20231120,154800,600271420,5370,5370,5370,5370,6041
|
|
20231120,154700,600271420,5370,5370,5370,5370,0
|
|
20231120,154600,600271420,5370,5370,5370,5370,0
|
|
20231120,154500,600271420,5370,5370,5370,5370,0
|
|
20231120,154400,600271420,5370,5370,5370,5370,0
|
|
20231120,154300,600271420,5370,5370,5370,5370,0
|
|
20231120,154200,600271420,5370,5370,5370,5370,0
|
|
20231120,154100,600271420,5370,5370,5370,5370,0
|
|
20231120,154000,600271420,5370,5370,5370,5370,0
|
|
20231120,153900,600271420,5370,5370,5370,5370,0
|
|
20231120,153800,600271420,5370,5370,5370,5370,0
|
|
20231120,153700,600271420,5370,5370,5370,5370,0
|
|
20231120,153600,600271420,5370,5370,5370,5370,0
|
|
20231120,153500,600271420,5370,5370,5370,5370,0
|
|
20231120,153400,600271420,5370,5370,5370,5370,0
|
|
20231120,153300,600271420,5370,5370,5370,5370,0
|
|
20231120,153200,600271420,5370,5370,5370,5370,0
|
|
20231120,153100,600271420,5370,5370,5370,5370,0
|
|
20231120,153000,600271420,5370,5370,5370,5370,6041
|
|
20231120,152900,567831250,5370,5370,5370,5370,0
|
|
20231120,152800,567831250,5370,5370,5370,5370,0
|
|
20231120,152700,567831250,5370,5370,5370,5370,0
|
|
20231120,152600,567831250,5370,5370,5370,5370,0
|
|
20231120,152500,567831250,5370,5370,5370,5370,0
|
|
20231120,152400,567831250,5370,5370,5370,5370,0
|
|
20231120,152300,567831250,5370,5370,5370,5370,0
|
|
20231120,152200,567831250,5370,5370,5370,5370,0
|
|
20231120,152100,567831250,5370,5370,5370,5370,0
|
|
20231120,152000,567831250,5370,5370,5370,5370,0
|
|
20231120,151900,567831250,5370,5350,5370,5350,9
|
|
20231120,151800,567782940,5350,5370,5370,5350,20
|
|
20231120,151700,567675640,5370,5370,5370,5370,14
|
|
20231120,151600,567600460,5370,5370,5370,5370,0
|
|
20231120,151500,567600460,5370,5360,5370,5360,6
|
|
20231120,151400,567568290,5360,5360,5360,5360,270
|
|
20231120,151300,566121090,5360,5360,5360,5360,40
|
|
20231120,151200,565906690,5370,5350,5370,5350,225
|
|
20231120,151100,564702900,5370,5370,5370,5370,0
|
|
20231120,151000,564702900,5370,5360,5370,5360,158
|
|
20231120,150900,563856000,5360,5360,5360,5360,226
|
|
20231120,150800,562644640,5370,5360,5370,5360,718
|
|
20231120,150700,558796130,5370,5370,5370,5370,485
|
|
20231120,150600,556191680,5370,5360,5370,5360,502
|
|
20231120,150500,553500940,5370,5360,5370,5360,367
|
|
20231120,150400,551533740,5360,5360,5360,5360,124
|
|
20231120,150300,550869100,5350,5360,5360,5350,814
|
|
20231120,150200,546509060,5360,5360,5360,5360,1
|
|
20231120,150100,546503700,5340,5350,5350,5340,1850
|
|
20231120,150000,536610330,5360,5360,5360,5360,2
|
|
20231120,145900,536599610,5350,5350,5350,5350,1440
|
|
20231120,145800,528895610,5360,5360,5360,5360,300
|
|
20231120,145700,527287610,5370,5370,5370,5370,100
|
|
20231120,145600,526750610,5360,5360,5360,5360,471
|
|
20231120,145500,524226050,5360,5360,5360,5360,900
|
|
20231120,145400,519402050,5360,5360,5360,5360,0
|
|
20231120,145300,519402050,5360,5360,5360,5360,0
|
|
20231120,145200,519402050,5360,5360,5360,5360,0
|
|
20231120,145100,519402050,5360,5360,5360,5360,1
|
|
20231120,145000,519396690,5360,5360,5360,5360,1
|
|
20231120,144900,519391330,5360,5350,5360,5350,150
|
|
20231120,144800,518587830,5360,5360,5360,5360,51
|
|
20231120,144700,518314470,5350,5360,5360,5350,125
|
|
20231120,144600,517644720,5350,5350,5350,5350,540
|
|
20231120,144500,514755720,5360,5360,5360,5360,80
|
|
20231120,144400,514326920,5360,5360,5360,5360,856
|
|
20231120,144300,509738760,5360,5350,5360,5340,2460
|
|
20231120,144200,496560800,5350,5350,5350,5350,18
|
|
20231120,144100,496464500,5350,5350,5350,5350,0
|
|
20231120,144000,496464500,5350,5350,5350,5350,1
|
|
20231120,143900,496459150,5350,5350,5350,5350,223
|
|
20231120,143800,495266100,5340,5340,5340,5340,1
|
|
20231120,143700,495260760,5350,5350,5350,5350,0
|
|
20231120,143600,495260760,5350,5340,5350,5340,51
|
|
20231120,143500,494988410,5340,5340,5340,5340,0
|
|
20231120,143400,494988410,5340,5340,5340,5340,50
|
|
20231120,143300,494721410,5340,5340,5340,5340,150
|
|
20231120,143200,493920410,5340,5340,5340,5340,1
|
|
20231120,143100,493915070,5350,5350,5350,5350,160
|
|
20231120,143000,493059070,5350,5350,5350,5350,100
|
|
20231120,142900,492524070,5350,5350,5350,5350,200
|
|
20231120,142800,491454070,5350,5350,5350,5350,0
|
|
20231120,142700,491454070,5350,5350,5350,5350,0
|
|
20231120,142600,491454070,5350,5350,5350,5350,0
|
|
20231120,142500,491454070,5350,5350,5350,5350,389
|
|
20231120,142400,489372920,5350,5350,5350,5350,0
|
|
20231120,142300,489372920,5350,5340,5350,5340,211
|
|
20231120,142200,488246080,5340,5340,5340,5340,301
|
|
20231120,142100,486638740,5350,5350,5350,5350,301
|
|
20231120,142000,485028390,5350,5350,5350,5350,500
|
|
20231120,141900,482353390,5340,5340,5340,5340,0
|
|
20231120,141800,482353390,5340,5360,5360,5340,562
|
|
20231120,141700,479347430,5360,5360,5360,5360,0
|
|
20231120,141600,479347430,5360,5360,5360,5360,40
|
|
20231120,141500,479133030,5350,5350,5350,5350,0
|
|
20231120,141400,479133030,5350,5350,5350,5350,0
|
|
20231120,141300,479133030,5350,5350,5350,5350,0
|
|
20231120,141200,479133030,5350,5350,5350,5350,130
|
|
20231120,141100,478437530,5350,5350,5350,5350,94
|
|
20231120,141000,477934630,5360,5360,5360,5360,0
|
|
20231120,140900,477934630,5360,5360,5360,5360,0
|
|
20231120,140800,477934630,5360,5350,5360,5350,9
|
|
20231120,140700,477886470,5350,5350,5350,5350,0
|
|
20231120,140600,477886470,5350,5350,5350,5350,0
|
|
20231120,140500,477886470,5350,5350,5350,5350,153
|
|
20231120,140400,477067920,5360,5360,5360,5360,0
|
|
20231120,140300,477067920,5360,5360,5360,5360,0
|
|
20231120,140200,477067920,5360,5360,5360,5360,3
|
|
20231120,140100,477051840,5350,5350,5350,5350,702
|
|
20231120,140000,473296140,5360,5360,5360,5360,3
|
|
20231120,135900,473280060,5350,5350,5350,5350,212
|
|
20231120,135800,472145860,5350,5350,5350,5350,37
|
|
20231120,135700,471947910,5350,5350,5350,5350,663
|
|
20231120,135600,468400860,5340,5340,5340,5340,570
|
|
20231120,135500,465357060,5340,5340,5340,5340,0
|
|
20231120,135400,465357060,5340,5350,5350,5340,901
|
|
20231120,135300,460539160,5350,5350,5350,5350,86
|
|
20231120,135200,460079060,5360,5360,5360,5360,116
|
|
20231120,135100,459457300,5350,5350,5350,5350,1290
|
|
20231120,135000,452555800,5350,5350,5350,5350,200
|
|
20231120,134900,451485800,5350,5350,5350,5350,0
|
|
20231120,134800,451485800,5350,5350,5350,5350,10
|
|
20231120,134700,451432300,5350,5350,5350,5350,42
|
|
20231120,134600,451207600,5350,5350,5350,5350,6
|
|
20231120,134500,451175500,5340,5340,5340,5340,3
|
|
20231120,134400,451159480,5350,5350,5350,5350,20
|
|
20231120,134300,451052480,5350,5350,5350,5350,0
|
|
20231120,134200,451052480,5350,5350,5350,5350,0
|
|
20231120,134100,451052480,5350,5350,5350,5350,932
|
|
20231120,134000,446066280,5350,5350,5350,5350,0
|
|
20231120,133900,446066280,5350,5350,5350,5350,0
|
|
20231120,133800,446066280,5350,5350,5350,5350,926
|
|
20231120,133700,441112180,5350,5350,5350,5350,0
|
|
20231120,133600,441112180,5350,5350,5350,5350,18
|
|
20231120,133500,441015880,5340,5340,5340,5340,10
|
|
20231120,133400,440962480,5340,5340,5340,5340,13
|
|
20231120,133300,440893060,5350,5350,5350,5350,48
|
|
20231120,133200,440636260,5350,5350,5350,5350,0
|
|
20231120,133100,440636260,5350,5350,5350,5350,0
|
|
20231120,133000,440636260,5350,5350,5350,5350,0
|
|
20231120,132900,440636260,5350,5350,5350,5350,1
|
|
20231120,132800,440630910,5330,5330,5330,5330,0
|
|
20231120,132700,440630910,5330,5350,5350,5330,794
|
|
20231120,132600,436396390,5350,5350,5350,5350,30
|
|
20231120,132500,436235890,5340,5340,5340,5340,20
|
|
20231120,132400,436129090,5350,5350,5350,5350,73
|
|
20231120,132300,435738540,5350,5350,5350,5350,1052
|
|
20231120,132200,430110340,5350,5350,5350,5350,56
|
|
20231120,132100,429810740,5360,5360,5360,5360,0
|
|
20231120,132000,429810740,5360,5360,5360,5360,0
|
|
20231120,131900,429810740,5360,5360,5360,5360,0
|
|
20231120,131800,429810740,5360,5360,5360,5360,0
|
|
20231120,131700,429810740,5360,5360,5360,5360,1
|
|
20231120,131600,429805380,5330,5350,5350,5330,1317
|
|
20231120,131500,422770550,5340,5340,5340,5340,0
|
|
20231120,131400,422770550,5340,5340,5340,5340,0
|
|
20231120,131300,422770550,5340,5350,5350,5340,529
|
|
20231120,131200,419945110,5360,5360,5360,5360,0
|
|
20231120,131100,419945110,5360,5360,5360,5360,4
|
|
20231120,131000,419923670,5360,5360,5360,5360,0
|
|
20231120,130900,419923670,5360,5360,5360,5360,0
|
|
20231120,130800,419923670,5360,5360,5360,5360,0
|
|
20231120,130700,419923670,5360,5360,5360,5360,13
|
|
20231120,130600,419853990,5360,5360,5360,5360,0
|
|
20231120,130500,419853990,5360,5350,5360,5350,41
|
|
20231120,130400,419634240,5350,5350,5350,5350,0
|
|
20231120,130300,419634240,5350,5350,5350,5350,0
|
|
20231120,130200,419634240,5350,5350,5350,5350,987
|
|
20231120,130100,414353790,5370,5370,5370,5370,0
|
|
20231120,130000,414353790,5370,5370,5370,5370,0
|
|
20231120,125900,414353790,5370,5370,5370,5370,0
|
|
20231120,125800,414353790,5370,5370,5370,5370,0
|
|
20231120,125700,414353790,5370,5370,5370,5370,0
|
|
20231120,125600,414353790,5370,5370,5370,5370,0
|
|
20231120,125500,414353790,5370,5370,5370,5370,2
|
|
20231120,125400,414343050,5370,5370,5370,5370,0
|
|
20231120,125300,414343050,5370,5370,5370,5370,0
|
|
20231120,125200,414343050,5370,5360,5370,5360,40
|
|
20231120,125100,414128640,5350,5350,5350,5350,0
|
|
20231120,125000,414128640,5350,5350,5350,5350,0
|
|
20231120,124900,414128640,5350,5350,5350,5350,0
|
|
20231120,124800,414128640,5350,5350,5350,5350,0
|
|
20231120,124700,414128640,5350,5350,5350,5350,0
|
|
20231120,124600,414128640,5350,5350,5350,5350,100
|
|
20231120,124500,413593640,5350,5350,5350,5350,11
|
|
20231120,124400,413534790,5350,5350,5350,5350,21
|
|
20231120,124300,413422440,5350,5350,5350,5350,3
|
|
20231120,124200,413406390,5360,5360,5360,5360,0
|
|
20231120,124100,413406390,5360,5360,5360,5360,0
|
|
20231120,124000,413406390,5360,5360,5360,5360,501
|
|
20231120,123900,410721030,5360,5360,5360,5360,0
|
|
20231120,123800,410721030,5360,5360,5360,5360,0
|
|
20231120,123700,410721030,5360,5360,5360,5360,0
|
|
20231120,123600,410721030,5360,5360,5360,5360,0
|
|
20231120,123500,410721030,5360,5360,5360,5360,1
|
|
20231120,123400,410715670,5340,5340,5340,5340,0
|
|
20231120,123300,410715670,5340,5350,5350,5340,1004
|
|
20231120,123200,405346810,5340,5350,5350,5340,1029
|
|
20231120,123100,399848950,5370,5360,5370,5350,4741
|
|
20231120,123000,374477580,5360,5360,5360,5360,252
|
|
20231120,122900,373126860,5360,5360,5360,5360,100
|
|
20231120,122800,372590860,5360,5360,5360,5360,100
|
|
20231120,122700,372054860,5370,5370,5370,5370,0
|
|
20231120,122600,372054860,5370,5370,5370,5370,150
|
|
20231120,122500,371249360,5370,5370,5370,5370,0
|
|
20231120,122400,371249360,5370,5370,5370,5370,1
|
|
20231120,122300,371243990,5360,5360,5360,5360,100
|
|
20231120,122200,370707990,5360,5360,5360,5360,0
|
|
20231120,122100,370707990,5360,5370,5370,5360,101
|
|
20231120,122000,370166620,5360,5360,5360,5360,0
|
|
20231120,121900,370166620,5360,5360,5360,5360,201
|
|
20231120,121800,369089260,5360,5360,5360,5360,100
|
|
20231120,121700,368553260,5370,5360,5370,5360,201
|
|
20231120,121600,367475890,5370,5370,5370,5370,1
|
|
20231120,121500,367470520,5350,5350,5350,5350,0
|
|
20231120,121400,367470520,5350,5350,5350,5350,0
|
|
20231120,121300,367470520,5350,5350,5350,5350,0
|
|
20231120,121200,367470520,5350,5350,5350,5350,18
|
|
20231120,121100,367374220,5350,5370,5370,5350,18
|
|
20231120,121000,367277680,5370,5370,5370,5370,0
|
|
20231120,120900,367277680,5370,5370,5370,5370,1
|
|
20231120,120800,367272310,5350,5350,5350,5350,0
|
|
20231120,120700,367272310,5350,5350,5350,5350,0
|
|
20231120,120600,367272310,5350,5350,5350,5350,35
|
|
20231120,120500,367085060,5370,5370,5370,5370,197
|
|
20231120,120400,366027170,5370,5370,5370,5370,0
|
|
20231120,120300,366027170,5370,5370,5370,5370,30
|
|
20231120,120200,365866070,5350,5350,5350,5350,11
|
|
20231120,120100,365807220,5350,5370,5370,5350,40
|
|
20231120,120000,365592720,5350,5350,5350,5350,50
|
|
20231120,115900,365325220,5350,5350,5350,5350,100
|
|
20231120,115800,364790220,5350,5350,5350,5350,0
|
|
20231120,115700,364790220,5350,5350,5350,5350,0
|
|
20231120,115600,364790220,5350,5350,5350,5350,150
|
|
20231120,115500,363987720,5350,5350,5350,5350,3
|
|
20231120,115400,363971670,5350,5350,5350,5350,30
|
|
20231120,115300,363811170,5350,5350,5350,5350,0
|
|
20231120,115200,363811170,5350,5350,5350,5350,0
|
|
20231120,115100,363811170,5350,5350,5350,5350,0
|
|
20231120,115000,363811170,5350,5350,5350,5350,400
|
|
20231120,114900,361671170,5350,5350,5350,5350,25
|
|
20231120,114800,361537420,5370,5370,5370,5370,0
|
|
20231120,114700,361537420,5370,5370,5370,5370,5
|
|
20231120,114600,361510570,5370,5370,5370,5370,33
|
|
20231120,114500,361333360,5340,5340,5340,5340,9
|
|
20231120,114400,361285300,5340,5370,5370,5340,6510
|
|
20231120,114300,326387060,5370,5370,5370,5370,0
|
|
20231120,114200,326387060,5370,5370,5370,5370,52
|
|
20231120,114100,326107820,5370,5370,5370,5370,300
|
|
20231120,114000,324496820,5380,5380,5380,5380,101
|
|
20231120,113900,323953440,5370,5370,5370,5370,0
|
|
20231120,113800,323953440,5370,5370,5370,5370,0
|
|
20231120,113700,323953440,5370,5370,5370,5370,400
|
|
20231120,113600,321805440,5370,5370,5370,5370,0
|
|
20231120,113500,321805440,5370,5370,5370,5370,0
|
|
20231120,113400,321805440,5370,5370,5370,5370,0
|
|
20231120,113300,321805440,5370,5370,5370,5370,716
|
|
20231120,113200,317960520,5370,5370,5370,5370,11
|
|
20231120,113100,317901450,5360,5360,5360,5360,0
|
|
20231120,113000,317901450,5360,5360,5360,5360,0
|
|
20231120,112900,317901450,5360,5360,5360,5360,0
|
|
20231120,112800,317901450,5360,5360,5360,5360,0
|
|
20231120,112700,317901450,5360,5360,5360,5360,200
|
|
20231120,112600,316829450,5360,5360,5360,5360,300
|
|
20231120,112500,315221450,5360,5360,5360,5360,0
|
|
20231120,112400,315221450,5360,5360,5360,5360,0
|
|
20231120,112300,315221450,5360,5360,5360,5360,500
|
|
20231120,112200,312541450,5370,5370,5370,5370,1
|
|
20231120,112100,312536080,5360,5360,5360,5360,350
|
|
20231120,112000,310660080,5360,5360,5360,5360,110
|
|
20231120,111900,310070480,5360,5360,5360,5360,111
|
|
20231120,111800,309475520,5360,5360,5360,5360,10
|
|
20231120,111700,309421920,5370,5370,5370,5370,0
|
|
20231120,111600,309421920,5370,5370,5370,5370,0
|
|
20231120,111500,309421920,5370,5360,5370,5360,22
|
|
20231120,111400,309303980,5360,5360,5360,5360,56
|
|
20231120,111300,309003820,5360,5360,5360,5360,49
|
|
20231120,111200,308741180,5370,5370,5370,5370,0
|
|
20231120,111100,308741180,5370,5370,5370,5370,0
|
|
20231120,111000,308741180,5370,5370,5370,5370,1
|
|
20231120,110900,308735810,5360,5360,5360,5360,0
|
|
20231120,110800,308735810,5360,5370,5370,5350,3218
|
|
20231120,110700,291493110,5370,5370,5370,5370,56
|
|
20231120,110600,291192390,5370,5370,5370,5370,0
|
|
20231120,110500,291192390,5370,5370,5370,5370,72
|
|
20231120,110400,290805750,5360,5360,5360,5360,0
|
|
20231120,110300,290805750,5360,5380,5380,5360,3000
|
|
20231120,110200,274702500,5380,5380,5380,5380,1307
|
|
20231120,110100,267670840,5380,5380,5380,5380,37
|
|
20231120,110000,267471780,5390,5390,5390,5390,166
|
|
20231120,105900,266577040,5380,5380,5380,5380,0
|
|
20231120,105800,266577040,5380,5380,5380,5380,155
|
|
20231120,105700,265743140,5380,5380,5380,5380,0
|
|
20231120,105600,265743140,5380,5380,5380,5380,400
|
|
20231120,105500,263591140,5380,5380,5380,5380,129
|
|
20231120,105400,262897120,5380,5380,5380,5380,200
|
|
20231120,105300,261821120,5370,5380,5380,5370,810
|
|
20231120,105200,257466320,5380,5380,5380,5380,0
|
|
20231120,105100,257466320,5380,5380,5380,5380,502
|
|
20231120,105000,254765560,5370,5370,5370,5370,0
|
|
20231120,104900,254765560,5370,5370,5370,5370,4
|
|
20231120,104800,254744080,5370,5370,5370,5370,0
|
|
20231120,104700,254744080,5370,5370,5370,5370,0
|
|
20231120,104600,254744080,5370,5370,5370,5370,0
|
|
20231120,104500,254744080,5370,5370,5370,5370,6
|
|
20231120,104400,254711860,5370,5370,5370,5370,0
|
|
20231120,104300,254711860,5370,5370,5370,5370,363
|
|
20231120,104200,252762550,5360,5360,5370,5360,952
|
|
20231120,104100,247651250,5360,5360,5360,5360,100
|
|
20231120,104000,247115250,5360,5360,5360,5360,26
|
|
20231120,103900,246975890,5370,5370,5370,5370,0
|
|
20231120,103800,246975890,5370,5370,5370,5370,0
|
|
20231120,103700,246975890,5370,5370,5370,5370,0
|
|
20231120,103600,246975890,5370,5370,5370,5370,0
|
|
20231120,103500,246975890,5370,5370,5370,5370,0
|
|
20231120,103400,246975890,5370,5370,5370,5370,1
|
|
20231120,103300,246970520,5350,5350,5350,5350,99
|
|
20231120,103200,246440870,5350,5360,5360,5350,480
|
|
20231120,103100,243870990,5360,5360,5360,5360,70
|
|
20231120,103000,243495790,5370,5370,5370,5370,1
|
|
20231120,102900,243490420,5360,5360,5360,5360,80
|
|
20231120,102800,243061620,5370,5370,5370,5370,50
|
|
20231120,102700,242793120,5370,5370,5370,5370,35
|
|
20231120,102600,242605170,5350,5370,5370,5350,139
|
|
20231120,102500,241861160,5370,5350,5370,5350,76
|
|
20231120,102400,241454340,5370,5370,5370,5370,1000
|
|
20231120,102300,236084340,5370,5360,5370,5360,632
|
|
20231120,102200,232696810,5350,5350,5350,5350,384
|
|
20231120,102100,230642410,5350,5340,5350,5340,311
|
|
20231120,102000,228979660,5340,5360,5360,5340,1528
|
|
20231120,101900,220808760,5360,5360,5360,5360,1
|
|
20231120,101800,220803400,5360,5360,5360,5360,0
|
|
20231120,101700,220803400,5360,5360,5360,5360,100
|
|
20231120,101600,220267400,5350,5350,5350,5350,0
|
|
20231120,101500,220267400,5350,5350,5350,5350,9
|
|
20231120,101400,220219250,5350,5350,5350,5350,0
|
|
20231120,101300,220219250,5350,5350,5350,5350,670
|
|
20231120,101200,216634750,5360,5360,5360,5360,1670
|
|
20231120,101100,207683550,5350,5360,5360,5350,572
|
|
20231120,101000,204622630,5350,5370,5370,5350,2236
|
|
20231120,100900,192643800,5370,5370,5370,5370,15
|
|
20231120,100800,192563250,5360,5360,5360,5360,72
|
|
20231120,100700,192177330,5380,5370,5380,5370,17
|
|
20231120,100600,192085930,5370,5370,5370,5370,15
|
|
20231120,100500,192005380,5370,5370,5370,5370,16
|
|
20231120,100400,191919460,5380,5360,5380,5360,418
|
|
20231120,100300,189670970,5360,5360,5360,5360,20
|
|
20231120,100200,189563770,5360,5360,5360,5360,10
|
|
20231120,100100,189510170,5370,5360,5370,5360,1399
|
|
20231120,100000,182000550,5360,5360,5370,5360,588
|
|
20231120,095900,178843870,5360,5360,5360,5360,24
|
|
20231120,095800,178715230,5360,5360,5360,5360,312
|
|
20231120,095700,177042910,5360,5360,5360,5360,99
|
|
20231120,095600,176512270,5360,5350,5360,5350,1060
|
|
20231120,095500,170830960,5350,5350,5350,5350,29
|
|
20231120,095400,170675810,5350,5340,5360,5340,528
|
|
20231120,095300,167851130,5340,5340,5340,5340,258
|
|
20231120,095200,166473410,5350,5350,5350,5350,100
|
|
20231120,095100,165938410,5350,5350,5350,5350,0
|
|
20231120,095000,165938410,5350,5350,5350,5350,21
|
|
20231120,094900,165826060,5350,5350,5350,5350,300
|
|
20231120,094800,164221060,5350,5350,5350,5350,520
|
|
20231120,094700,161439060,5350,5350,5350,5350,1
|
|
20231120,094600,161433710,5340,5340,5340,5340,0
|
|
20231120,094500,161433710,5340,5340,5340,5340,0
|
|
20231120,094400,161433710,5340,5340,5340,5340,111
|
|
20231120,094300,160840970,5350,5350,5350,5350,0
|
|
20231120,094200,160840970,5350,5350,5350,5350,95
|
|
20231120,094100,160332720,5350,5360,5360,5350,6
|
|
20231120,094000,160300610,5360,5360,5360,5360,205
|
|
20231120,093900,159201810,5360,5350,5360,5350,5172
|
|
20231120,093800,131491330,5350,5350,5350,5350,217
|
|
20231120,093700,130330380,5350,5350,5350,5350,1
|
|
20231120,093600,130325030,5340,5350,5350,5340,171
|
|
20231120,093500,129411870,5350,5350,5350,5350,3
|
|
20231120,093400,129395820,5330,5330,5330,5330,0
|
|
20231120,093300,129395820,5330,5330,5330,5330,36
|
|
20231120,093200,129203940,5330,5330,5330,5330,0
|
|
20231120,093100,129203940,5330,5330,5330,5330,21
|
|
20231120,093000,129092010,5330,5340,5340,5330,48
|
|
20231120,092900,128836160,5330,5340,5340,5330,1876
|
|
20231120,092800,118828270,5340,5330,5340,5330,170
|
|
20231120,092700,117920970,5330,5330,5330,5330,44
|
|
20231120,092600,117686450,5330,5330,5330,5330,10
|
|
20231120,092500,117633150,5320,5320,5320,5320,0
|
|
20231120,092400,117633150,5320,5330,5330,5320,679
|
|
20231120,092300,114020130,5340,5350,5360,5340,2088
|
|
20231120,092200,102849920,5350,5350,5350,5350,0
|
|
20231120,092100,102849920,5350,5340,5350,5340,1621
|
|
20231120,092000,94189780,5340,5340,5340,5340,40
|
|
20231120,091900,93976180,5340,5340,5340,5340,420
|
|
20231120,091800,91733380,5340,5340,5340,5340,20
|
|
20231120,091700,91626580,5330,5330,5330,5330,8
|
|
20231120,091600,91583940,5330,5330,5330,5330,491
|
|
20231120,091500,88966910,5320,5330,5330,5320,1309
|
|
20231120,091400,81999330,5340,5340,5340,5340,0
|
|
20231120,091300,81999330,5340,5330,5340,5330,16
|
|
20231120,091200,81913910,5330,5330,5330,5330,90
|
|
20231120,091100,81434210,5330,5330,5330,5330,386
|
|
20231120,091000,79376830,5330,5330,5330,5330,380
|
|
20231120,090900,77351430,5340,5340,5340,5340,136
|
|
20231120,090800,76625190,5350,5350,5350,5350,60
|
|
20231120,090700,76304190,5330,5370,5370,5330,905
|
|
20231120,090600,71459440,5370,5330,5370,5330,5971
|
|
20231120,090500,39565730,5340,5330,5340,5330,725
|
|
20231120,090400,35696740,5320,5320,5320,5320,1
|
|
20231120,090300,35691420,5320,5330,5330,5320,65
|
|
20231120,090200,35345610,5330,5330,5330,5330,164
|
|
20231120,090100,34471490,5340,5340,5340,5320,5272
|
|
20231120,090000,6380330,5320,5310,5320,5310,1201
|