621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,191800,485531950,5320,5320,5320,5320,885
|
|
20231122,191700,485531950,5320,5320,5320,5320,0
|
|
20231122,191600,485531950,5320,5320,5320,5320,0
|
|
20231122,191500,485531950,5320,5320,5320,5320,0
|
|
20231122,191400,485531950,5320,5320,5320,5320,0
|
|
20231122,191300,485531950,5320,5320,5320,5320,0
|
|
20231122,191200,485531950,5320,5320,5320,5320,0
|
|
20231122,191100,485531950,5320,5320,5320,5320,0
|
|
20231122,191000,485531950,5320,5320,5320,5320,0
|
|
20231122,190900,485531950,5320,5320,5320,5320,0
|
|
20231122,190800,485531950,5320,5320,5320,5320,0
|
|
20231122,190700,485531950,5320,5320,5320,5320,0
|
|
20231122,190600,485531950,5320,5320,5320,5320,0
|
|
20231122,190500,485531950,5320,5320,5320,5320,0
|
|
20231122,190400,485531950,5320,5320,5320,5320,0
|
|
20231122,190300,485531950,5320,5320,5320,5320,0
|
|
20231122,190200,485531950,5320,5320,5320,5320,0
|
|
20231122,190100,485531950,5320,5320,5320,5320,0
|
|
20231122,190000,485531950,5320,5320,5320,5320,0
|
|
20231122,185900,485531950,5320,5320,5320,5320,0
|
|
20231122,185800,485531950,5320,5320,5320,5320,0
|
|
20231122,185700,485531950,5320,5320,5320,5320,0
|
|
20231122,185600,485531950,5320,5320,5320,5320,0
|
|
20231122,185500,485531950,5320,5320,5320,5320,0
|
|
20231122,185400,485531950,5320,5320,5320,5320,0
|
|
20231122,185300,485531950,5320,5320,5320,5320,0
|
|
20231122,185200,485531950,5320,5320,5320,5320,0
|
|
20231122,185100,485531950,5320,5320,5320,5320,0
|
|
20231122,185000,485531950,5320,5320,5320,5320,0
|
|
20231122,184900,485531950,5320,5320,5320,5320,0
|
|
20231122,184800,485531950,5320,5320,5320,5320,885
|
|
20231122,184700,485531950,5320,5320,5320,5320,0
|
|
20231122,184600,485531950,5320,5320,5320,5320,0
|
|
20231122,184500,485531950,5320,5320,5320,5320,0
|
|
20231122,184400,485531950,5320,5320,5320,5320,0
|
|
20231122,184300,485531950,5320,5320,5320,5320,0
|
|
20231122,184200,485531950,5320,5320,5320,5320,0
|
|
20231122,184100,485531950,5320,5320,5320,5320,0
|
|
20231122,184000,485531950,5320,5320,5320,5320,0
|
|
20231122,183900,485531950,5320,5320,5320,5320,0
|
|
20231122,183800,485531950,5320,5320,5320,5320,0
|
|
20231122,183700,485531950,5320,5320,5320,5320,0
|
|
20231122,183600,485531950,5320,5320,5320,5320,0
|
|
20231122,183500,485531950,5320,5320,5320,5320,0
|
|
20231122,183400,485531950,5320,5320,5320,5320,0
|
|
20231122,183300,485531950,5320,5320,5320,5320,0
|
|
20231122,183200,485531950,5320,5320,5320,5320,0
|
|
20231122,183100,485531950,5320,5320,5320,5320,0
|
|
20231122,183000,485531950,5320,5320,5320,5320,0
|
|
20231122,182900,485531950,5320,5320,5320,5320,0
|
|
20231122,182800,485531950,5320,5320,5320,5320,0
|
|
20231122,182700,485531950,5320,5320,5320,5320,0
|
|
20231122,182600,485531950,5320,5320,5320,5320,0
|
|
20231122,182500,485531950,5320,5320,5320,5320,0
|
|
20231122,182400,485531950,5320,5320,5320,5320,0
|
|
20231122,182300,485531950,5320,5320,5320,5320,0
|
|
20231122,182200,485531950,5320,5320,5320,5320,0
|
|
20231122,182100,485531950,5320,5320,5320,5320,0
|
|
20231122,182000,485531950,5320,5320,5320,5320,0
|
|
20231122,181900,485531950,5320,5320,5320,5320,0
|
|
20231122,181800,485531950,5320,5320,5320,5320,885
|
|
20231122,181700,485531950,5320,5320,5320,5320,0
|
|
20231122,181600,485531950,5320,5320,5320,5320,0
|
|
20231122,181500,485531950,5320,5320,5320,5320,0
|
|
20231122,181400,485531950,5320,5320,5320,5320,0
|
|
20231122,181300,485531950,5320,5320,5320,5320,0
|
|
20231122,181200,485531950,5320,5320,5320,5320,0
|
|
20231122,181100,485531950,5320,5320,5320,5320,0
|
|
20231122,181000,485531950,5320,5320,5320,5320,0
|
|
20231122,180900,485531950,5320,5320,5320,5320,0
|
|
20231122,180800,485531950,5320,5320,5320,5320,0
|
|
20231122,180700,485531950,5320,5320,5320,5320,0
|
|
20231122,180600,485531950,5320,5320,5320,5320,0
|
|
20231122,180500,485531950,5320,5320,5320,5320,0
|
|
20231122,180400,485531950,5320,5320,5320,5320,0
|
|
20231122,180300,485531950,5320,5320,5320,5320,0
|
|
20231122,180200,485531950,5320,5320,5320,5320,0
|
|
20231122,180100,485531950,5320,5320,5320,5320,0
|
|
20231122,180000,485531950,5320,5320,5320,5320,0
|
|
20231122,175900,485531950,5320,5320,5320,5320,0
|
|
20231122,175800,485531950,5320,5320,5320,5320,0
|
|
20231122,175700,485531950,5320,5320,5320,5320,0
|
|
20231122,175600,485531950,5320,5320,5320,5320,0
|
|
20231122,175500,485531950,5320,5320,5320,5320,0
|
|
20231122,175400,485531950,5320,5320,5320,5320,0
|
|
20231122,175300,485531950,5320,5320,5320,5320,0
|
|
20231122,175200,485531950,5320,5320,5320,5320,0
|
|
20231122,175100,485531950,5320,5320,5320,5320,0
|
|
20231122,175000,485531950,5320,5320,5320,5320,0
|
|
20231122,174900,485531950,5320,5320,5320,5320,0
|
|
20231122,174800,485531950,5320,5320,5320,5320,885
|
|
20231122,174700,485531950,5320,5320,5320,5320,0
|
|
20231122,174600,485531950,5320,5320,5320,5320,0
|
|
20231122,174500,485531950,5320,5320,5320,5320,0
|
|
20231122,174400,485531950,5320,5320,5320,5320,0
|
|
20231122,174300,485531950,5320,5320,5320,5320,0
|
|
20231122,174200,485531950,5320,5320,5320,5320,0
|
|
20231122,174100,485531950,5320,5320,5320,5320,0
|
|
20231122,174000,485531950,5320,5320,5320,5320,0
|
|
20231122,173900,485531950,5320,5320,5320,5320,0
|
|
20231122,173800,485531950,5320,5320,5320,5320,0
|
|
20231122,173700,485531950,5320,5320,5320,5320,0
|
|
20231122,173600,485531950,5320,5320,5320,5320,0
|
|
20231122,173500,485531950,5320,5320,5320,5320,0
|
|
20231122,173400,485531950,5320,5320,5320,5320,0
|
|
20231122,173300,485531950,5320,5320,5320,5320,0
|
|
20231122,173200,485531950,5320,5320,5320,5320,0
|
|
20231122,173100,485531950,5320,5320,5320,5320,0
|
|
20231122,173000,485531950,5320,5320,5320,5320,0
|
|
20231122,172900,485531950,5320,5320,5320,5320,0
|
|
20231122,172800,485531950,5320,5320,5320,5320,0
|
|
20231122,172700,485531950,5320,5320,5320,5320,0
|
|
20231122,172600,485531950,5320,5320,5320,5320,0
|
|
20231122,172500,485531950,5320,5320,5320,5320,0
|
|
20231122,172400,485531950,5320,5320,5320,5320,0
|
|
20231122,172300,485531950,5320,5320,5320,5320,0
|
|
20231122,172200,485531950,5320,5320,5320,5320,0
|
|
20231122,172100,485531950,5320,5320,5320,5320,0
|
|
20231122,172000,485531950,5320,5320,5320,5320,0
|
|
20231122,171900,485531950,5320,5320,5320,5320,0
|
|
20231122,171800,485531950,5320,5320,5320,5320,885
|
|
20231122,171700,485531950,5320,5320,5320,5320,0
|
|
20231122,171600,485531950,5320,5320,5320,5320,0
|
|
20231122,171500,485531950,5320,5320,5320,5320,0
|
|
20231122,171400,485531950,5320,5320,5320,5320,0
|
|
20231122,171300,485531950,5320,5320,5320,5320,0
|
|
20231122,171200,485531950,5320,5320,5320,5320,0
|
|
20231122,171100,485531950,5320,5320,5320,5320,0
|
|
20231122,171000,485531950,5320,5320,5320,5320,0
|
|
20231122,170900,485531950,5320,5320,5320,5320,0
|
|
20231122,170800,485531950,5320,5320,5320,5320,0
|
|
20231122,170700,485531950,5320,5320,5320,5320,0
|
|
20231122,170600,485531950,5320,5320,5320,5320,0
|
|
20231122,170500,485531950,5320,5320,5320,5320,0
|
|
20231122,170400,485531950,5320,5320,5320,5320,0
|
|
20231122,170300,485531950,5320,5320,5320,5320,0
|
|
20231122,170200,485531950,5320,5320,5320,5320,0
|
|
20231122,170100,485531950,5320,5320,5320,5320,0
|
|
20231122,170000,485531950,5320,5320,5320,5320,0
|
|
20231122,165900,485531950,5320,5320,5320,5320,0
|
|
20231122,165800,485531950,5320,5320,5320,5320,0
|
|
20231122,165700,485531950,5320,5320,5320,5320,0
|
|
20231122,165600,485531950,5320,5320,5320,5320,0
|
|
20231122,165500,485531950,5320,5320,5320,5320,0
|
|
20231122,165400,485531950,5320,5320,5320,5320,0
|
|
20231122,165300,485531950,5320,5320,5320,5320,0
|
|
20231122,165200,485531950,5320,5320,5320,5320,0
|
|
20231122,165100,485531950,5320,5320,5320,5320,0
|
|
20231122,165000,485531950,5320,5320,5320,5320,0
|
|
20231122,164900,485531950,5320,5320,5320,5320,0
|
|
20231122,164800,485531950,5320,5320,5320,5320,885
|
|
20231122,164700,485531950,5320,5320,5320,5320,0
|
|
20231122,164600,485531950,5320,5320,5320,5320,0
|
|
20231122,164500,485531950,5320,5320,5320,5320,0
|
|
20231122,164400,485531950,5320,5320,5320,5320,0
|
|
20231122,164300,485531950,5320,5320,5320,5320,0
|
|
20231122,164200,485531950,5320,5320,5320,5320,0
|
|
20231122,164100,485531950,5320,5320,5320,5320,0
|
|
20231122,164000,485531950,5320,5320,5320,5320,0
|
|
20231122,163900,485531950,5320,5320,5320,5320,0
|
|
20231122,163800,485531950,5320,5320,5320,5320,0
|
|
20231122,163700,485531950,5320,5320,5320,5320,0
|
|
20231122,163600,485531950,5320,5320,5320,5320,0
|
|
20231122,163500,485531950,5320,5320,5320,5320,0
|
|
20231122,163400,485531950,5320,5320,5320,5320,0
|
|
20231122,163300,485531950,5320,5320,5320,5320,0
|
|
20231122,163200,485531950,5320,5320,5320,5320,0
|
|
20231122,163100,485531950,5320,5320,5320,5320,0
|
|
20231122,163000,485531950,5320,5320,5320,5320,0
|
|
20231122,162900,485531950,5320,5320,5320,5320,0
|
|
20231122,162800,485531950,5320,5320,5320,5320,0
|
|
20231122,162700,485531950,5320,5320,5320,5320,0
|
|
20231122,162600,485531950,5320,5320,5320,5320,0
|
|
20231122,162500,485531950,5320,5320,5320,5320,0
|
|
20231122,162400,485531950,5320,5320,5320,5320,0
|
|
20231122,162300,485531950,5320,5320,5320,5320,0
|
|
20231122,162200,485531950,5320,5320,5320,5320,0
|
|
20231122,162100,485531950,5320,5320,5320,5320,0
|
|
20231122,162000,485531950,5320,5320,5320,5320,0
|
|
20231122,161900,485531950,5320,5320,5320,5320,0
|
|
20231122,161800,485531950,5320,5320,5320,5320,885
|
|
20231122,161700,485531950,5320,5320,5320,5320,0
|
|
20231122,161600,485531950,5320,5320,5320,5320,0
|
|
20231122,161500,485531950,5320,5320,5320,5320,0
|
|
20231122,161400,485531950,5320,5320,5320,5320,0
|
|
20231122,161300,485531950,5320,5320,5320,5320,0
|
|
20231122,161200,485531950,5320,5320,5320,5320,0
|
|
20231122,161100,485531950,5320,5320,5320,5320,0
|
|
20231122,161000,485531950,5320,5320,5320,5320,0
|
|
20231122,160900,485531950,5320,5320,5320,5320,0
|
|
20231122,160800,485531950,5320,5320,5320,5320,0
|
|
20231122,160700,485531950,5320,5320,5320,5320,0
|
|
20231122,160600,485531950,5320,5320,5320,5320,0
|
|
20231122,160500,485531950,5320,5320,5320,5320,0
|
|
20231122,160400,485531950,5320,5320,5320,5320,0
|
|
20231122,160300,485531950,5320,5320,5320,5320,0
|
|
20231122,160200,485531950,5320,5320,5320,5320,0
|
|
20231122,160100,485531950,5320,5320,5320,5320,0
|
|
20231122,160000,485531950,5320,5320,5320,5320,0
|
|
20231122,155900,485531950,5320,5320,5320,5320,0
|
|
20231122,155800,485531950,5320,5320,5320,5320,0
|
|
20231122,155700,485531950,5320,5320,5320,5320,0
|
|
20231122,155600,485531950,5320,5320,5320,5320,0
|
|
20231122,155500,485531950,5320,5320,5320,5320,0
|
|
20231122,155400,485531950,5320,5320,5320,5320,0
|
|
20231122,155300,485531950,5320,5320,5320,5320,0
|
|
20231122,155200,485531950,5320,5320,5320,5320,0
|
|
20231122,155100,485531950,5320,5320,5320,5320,0
|
|
20231122,155000,485531950,5320,5320,5320,5320,0
|
|
20231122,154900,485531950,5320,5320,5320,5320,0
|
|
20231122,154800,485531950,5320,5320,5320,5320,885
|
|
20231122,154700,485531950,5320,5320,5320,5320,0
|
|
20231122,154600,485531950,5320,5320,5320,5320,0
|
|
20231122,154500,485531950,5320,5320,5320,5320,0
|
|
20231122,154400,485531950,5320,5320,5320,5320,0
|
|
20231122,154300,485531950,5320,5320,5320,5320,0
|
|
20231122,154200,485531950,5320,5320,5320,5320,0
|
|
20231122,154100,485531950,5320,5320,5320,5320,0
|
|
20231122,154000,485531950,5320,5320,5320,5320,0
|
|
20231122,153900,485531950,5320,5320,5320,5320,0
|
|
20231122,153800,485531950,5320,5320,5320,5320,0
|
|
20231122,153700,485531950,5320,5320,5320,5320,0
|
|
20231122,153600,485531950,5320,5320,5320,5320,0
|
|
20231122,153500,485531950,5320,5320,5320,5320,0
|
|
20231122,153400,485531950,5320,5320,5320,5320,0
|
|
20231122,153300,485531950,5320,5320,5320,5320,0
|
|
20231122,153200,485531950,5320,5320,5320,5320,0
|
|
20231122,153100,485531950,5320,5320,5320,5320,0
|
|
20231122,153000,485531950,5320,5320,5320,5320,885
|
|
20231122,152900,480823750,5330,5330,5330,5330,0
|
|
20231122,152800,480823750,5330,5330,5330,5330,0
|
|
20231122,152700,480823750,5330,5330,5330,5330,0
|
|
20231122,152600,480823750,5330,5330,5330,5330,0
|
|
20231122,152500,480823750,5330,5330,5330,5330,0
|
|
20231122,152400,480823750,5330,5330,5330,5330,0
|
|
20231122,152300,480823750,5330,5330,5330,5330,0
|
|
20231122,152200,480823750,5330,5330,5330,5330,0
|
|
20231122,152100,480823750,5330,5330,5330,5330,0
|
|
20231122,152000,480823750,5330,5330,5330,5330,0
|
|
20231122,151900,480823750,5330,5320,5330,5320,93
|
|
20231122,151800,480328290,5320,5320,5320,5320,0
|
|
20231122,151700,480328290,5320,5320,5320,5320,0
|
|
20231122,151600,480328290,5320,5320,5320,5320,17
|
|
20231122,151500,480237850,5320,5320,5320,5320,2
|
|
20231122,151400,480227210,5320,5320,5320,5320,411
|
|
20231122,151300,478040690,5320,5320,5330,5320,141
|
|
20231122,151200,477289670,5330,5330,5330,5320,630
|
|
20231122,151100,473932770,5320,5320,5320,5320,0
|
|
20231122,151000,473932770,5320,5320,5320,5320,500
|
|
20231122,150900,471272770,5320,5320,5320,5320,51
|
|
20231122,150800,471001450,5320,5320,5320,5320,50
|
|
20231122,150700,470735450,5330,5330,5330,5330,18
|
|
20231122,150600,470639510,5320,5330,5330,5320,90
|
|
20231122,150500,470160510,5320,5320,5320,5320,0
|
|
20231122,150400,470160510,5320,5320,5320,5320,1311
|
|
20231122,150300,463185990,5330,5320,5330,5320,15
|
|
20231122,150200,463106180,5320,5320,5320,5320,0
|
|
20231122,150100,463106180,5320,5320,5320,5320,1069
|
|
20231122,150000,457419100,5320,5320,5320,5320,1541
|
|
20231122,145900,449220980,5320,5320,5320,5320,18
|
|
20231122,145800,449125220,5320,5320,5320,5320,0
|
|
20231122,145700,449125220,5320,5320,5320,5320,6
|
|
20231122,145600,449093300,5320,5320,5320,5320,0
|
|
20231122,145500,449093300,5320,5320,5320,5320,128
|
|
20231122,145400,448412340,5320,5320,5320,5320,0
|
|
20231122,145300,448412340,5320,5320,5320,5320,100
|
|
20231122,145200,447880340,5330,5330,5330,5330,0
|
|
20231122,145100,447880340,5330,5330,5330,5330,20
|
|
20231122,145000,447773740,5320,5320,5320,5320,100
|
|
20231122,144900,447241740,5320,5320,5320,5320,0
|
|
20231122,144800,447241740,5320,5330,5330,5320,13
|
|
20231122,144700,447172560,5320,5320,5320,5320,802
|
|
20231122,144600,442905920,5330,5330,5330,5330,0
|
|
20231122,144500,442905920,5330,5330,5330,5330,20
|
|
20231122,144400,442799320,5330,5330,5330,5330,0
|
|
20231122,144300,442799320,5330,5330,5330,5330,200
|
|
20231122,144200,441733320,5330,5330,5330,5330,0
|
|
20231122,144100,441733320,5330,5330,5330,5330,0
|
|
20231122,144000,441733320,5330,5330,5330,5330,0
|
|
20231122,143900,441733320,5330,5330,5330,5330,0
|
|
20231122,143800,441733320,5330,5330,5330,5330,6
|
|
20231122,143700,441701340,5330,5330,5330,5330,3
|
|
20231122,143600,441685350,5330,5330,5330,5330,6
|
|
20231122,143500,441653370,5330,5330,5330,5320,87
|
|
20231122,143400,441190460,5330,5330,5330,5330,841
|
|
20231122,143300,436707930,5330,5330,5330,5330,0
|
|
20231122,143200,436707930,5330,5330,5330,5330,0
|
|
20231122,143100,436707930,5330,5330,5330,5330,100
|
|
20231122,143000,436174930,5330,5330,5330,5330,0
|
|
20231122,142900,436174930,5330,5330,5330,5330,0
|
|
20231122,142800,436174930,5330,5330,5330,5330,1
|
|
20231122,142700,436169600,5320,5320,5320,5320,0
|
|
20231122,142600,436169600,5320,5320,5320,5320,303
|
|
20231122,142500,434557640,5320,5320,5320,5320,0
|
|
20231122,142400,434557640,5320,5320,5320,5320,0
|
|
20231122,142300,434557640,5320,5320,5320,5320,0
|
|
20231122,142200,434557640,5320,5320,5320,5320,0
|
|
20231122,142100,434557640,5320,5320,5320,5320,0
|
|
20231122,142000,434557640,5320,5320,5320,5320,425
|
|
20231122,141900,432296640,5320,5320,5320,5320,45
|
|
20231122,141800,432057240,5310,5310,5310,5310,0
|
|
20231122,141700,432057240,5310,5310,5310,5310,1
|
|
20231122,141600,432051930,5320,5320,5320,5320,0
|
|
20231122,141500,432051930,5320,5320,5320,5320,320
|
|
20231122,141400,430349530,5320,5320,5320,5320,0
|
|
20231122,141300,430349530,5320,5320,5320,5320,0
|
|
20231122,141200,430349530,5320,5320,5320,5320,400
|
|
20231122,141100,428221530,5320,5320,5320,5320,130
|
|
20231122,141000,427529930,5320,5320,5320,5320,420
|
|
20231122,140900,425295530,5320,5320,5320,5320,400
|
|
20231122,140800,423167530,5320,5320,5320,5320,414
|
|
20231122,140700,420965050,5320,5320,5320,5320,0
|
|
20231122,140600,420965050,5320,5320,5320,5320,1
|
|
20231122,140500,420959730,5320,5320,5320,5320,0
|
|
20231122,140400,420959730,5320,5320,5320,5310,1164
|
|
20231122,140300,414768890,5320,5320,5320,5320,0
|
|
20231122,140200,414768890,5320,5320,5320,5320,0
|
|
20231122,140100,414768890,5320,5320,5320,5320,0
|
|
20231122,140000,414768890,5320,5320,5320,5320,0
|
|
20231122,135900,414768890,5320,5320,5320,5320,0
|
|
20231122,135800,414768890,5320,5320,5320,5320,132
|
|
20231122,135700,414066650,5320,5320,5320,5320,0
|
|
20231122,135600,414066650,5320,5320,5320,5320,0
|
|
20231122,135500,414066650,5320,5320,5320,5320,1
|
|
20231122,135400,414061330,5320,5320,5320,5320,178
|
|
20231122,135300,413114370,5320,5320,5320,5320,148
|
|
20231122,135200,412327010,5330,5330,5330,5330,4
|
|
20231122,135100,412305690,5320,5320,5320,5320,0
|
|
20231122,135000,412305690,5320,5320,5320,5320,1
|
|
20231122,134900,412300370,5330,5330,5330,5330,0
|
|
20231122,134800,412300370,5330,5330,5330,5330,0
|
|
20231122,134700,412300370,5330,5330,5330,5330,0
|
|
20231122,134600,412300370,5330,5330,5330,5330,0
|
|
20231122,134500,412300370,5330,5330,5330,5330,0
|
|
20231122,134400,412300370,5330,5330,5330,5330,0
|
|
20231122,134300,412300370,5330,5330,5330,5330,1
|
|
20231122,134200,412295040,5330,5330,5330,5330,0
|
|
20231122,134100,412295040,5330,5330,5330,5330,0
|
|
20231122,134000,412295040,5330,5330,5330,5330,151
|
|
20231122,133900,411490210,5330,5330,5330,5330,500
|
|
20231122,133800,408825210,5320,5320,5320,5320,500
|
|
20231122,133700,406165210,5330,5330,5330,5330,0
|
|
20231122,133600,406165210,5330,5330,5330,5330,0
|
|
20231122,133500,406165210,5330,5330,5330,5330,25
|
|
20231122,133400,406031960,5330,5330,5330,5330,0
|
|
20231122,133300,406031960,5330,5330,5330,5330,0
|
|
20231122,133200,406031960,5330,5330,5330,5330,0
|
|
20231122,133100,406031960,5330,5330,5330,5330,1
|
|
20231122,133000,406026630,5330,5330,5330,5330,140
|
|
20231122,132900,405280430,5330,5330,5330,5330,0
|
|
20231122,132800,405280430,5330,5330,5330,5330,0
|
|
20231122,132700,405280430,5330,5330,5330,5330,1
|
|
20231122,132600,405275100,5310,5310,5310,5310,800
|
|
20231122,132500,401027100,5310,5320,5320,5310,16153
|
|
20231122,132400,315248970,5330,5330,5330,5330,0
|
|
20231122,132300,315248970,5330,5330,5330,5330,1
|
|
20231122,132200,315243640,5320,5320,5320,5320,550
|
|
20231122,132100,312317640,5330,5330,5330,5330,0
|
|
20231122,132000,312317640,5330,5330,5330,5330,1
|
|
20231122,131900,312312310,5310,5320,5320,5310,200
|
|
20231122,131800,311248330,5320,5320,5320,5320,0
|
|
20231122,131700,311248330,5320,5320,5320,5320,55
|
|
20231122,131600,310955730,5320,5320,5320,5320,0
|
|
20231122,131500,310955730,5320,5320,5320,5320,0
|
|
20231122,131400,310955730,5320,5320,5320,5320,0
|
|
20231122,131300,310955730,5320,5320,5320,5320,0
|
|
20231122,131200,310955730,5320,5320,5320,5320,0
|
|
20231122,131100,310955730,5320,5320,5320,5320,33
|
|
20231122,131000,310780170,5320,5320,5320,5320,0
|
|
20231122,130900,310780170,5320,5320,5320,5320,0
|
|
20231122,130800,310780170,5320,5320,5320,5320,0
|
|
20231122,130700,310780170,5320,5320,5320,5320,50
|
|
20231122,130600,310514170,5330,5330,5330,5330,0
|
|
20231122,130500,310514170,5330,5330,5330,5330,0
|
|
20231122,130400,310514170,5330,5330,5330,5330,0
|
|
20231122,130300,310514170,5330,5330,5330,5330,0
|
|
20231122,130200,310514170,5330,5330,5330,5330,0
|
|
20231122,130100,310514170,5330,5330,5330,5330,0
|
|
20231122,130000,310514170,5330,5330,5330,5330,0
|
|
20231122,125900,310514170,5330,5330,5330,5330,0
|
|
20231122,125800,310514170,5330,5330,5330,5330,0
|
|
20231122,125700,310514170,5330,5330,5330,5330,0
|
|
20231122,125600,310514170,5330,5330,5330,5330,0
|
|
20231122,125500,310514170,5330,5310,5330,5310,11
|
|
20231122,125400,310455740,5330,5330,5330,5330,1
|
|
20231122,125300,310450410,5330,5330,5330,5330,9
|
|
20231122,125200,310402440,5330,5330,5330,5330,0
|
|
20231122,125100,310402440,5330,5330,5330,5330,0
|
|
20231122,125000,310402440,5330,5330,5330,5330,0
|
|
20231122,124900,310402440,5330,5330,5330,5330,0
|
|
20231122,124800,310402440,5330,5330,5330,5330,0
|
|
20231122,124700,310402440,5330,5320,5330,5320,101
|
|
20231122,124600,309865110,5320,5320,5320,5320,900
|
|
20231122,124500,305077110,5320,5320,5320,5320,150
|
|
20231122,124400,304279110,5320,5320,5320,5320,1
|
|
20231122,124300,304273790,5320,5320,5320,5320,300
|
|
20231122,124200,302677790,5320,5320,5320,5320,0
|
|
20231122,124100,302677790,5320,5320,5320,5320,0
|
|
20231122,124000,302677790,5320,5320,5320,5320,1
|
|
20231122,123900,302672470,5320,5320,5320,5320,0
|
|
20231122,123800,302672470,5320,5320,5320,5320,0
|
|
20231122,123700,302672470,5320,5310,5320,5310,220
|
|
20231122,123600,301502080,5320,5320,5320,5320,11
|
|
20231122,123500,301443560,5320,5320,5320,5320,42
|
|
20231122,123400,301220120,5320,5320,5320,5320,78
|
|
20231122,123300,300805160,5320,5320,5320,5320,4000
|
|
20231122,123200,279525160,5310,5310,5310,5310,0
|
|
20231122,123100,279525160,5310,5310,5310,5310,3475
|
|
20231122,123000,261072910,5300,5300,5300,5300,0
|
|
20231122,122900,261072910,5300,5300,5300,5300,584
|
|
20231122,122800,257977710,5310,5310,5310,5310,0
|
|
20231122,122700,257977710,5310,5310,5310,5310,0
|
|
20231122,122600,257977710,5310,5310,5310,5310,0
|
|
20231122,122500,257977710,5310,5310,5310,5310,0
|
|
20231122,122400,257977710,5310,5310,5310,5310,1
|
|
20231122,122300,257972400,5290,5290,5290,5290,2
|
|
20231122,122200,257961820,5290,5300,5300,5290,1500
|
|
20231122,122100,250013430,5300,5300,5300,5300,0
|
|
20231122,122000,250013430,5300,5300,5300,5300,0
|
|
20231122,121900,250013430,5300,5300,5300,5300,0
|
|
20231122,121800,250013430,5300,5300,5300,5300,0
|
|
20231122,121700,250013430,5300,5300,5300,5300,0
|
|
20231122,121600,250013430,5300,5300,5300,5300,0
|
|
20231122,121500,250013430,5300,5300,5300,5300,0
|
|
20231122,121400,250013430,5300,5300,5300,5300,5
|
|
20231122,121300,249986930,5310,5310,5310,5310,0
|
|
20231122,121200,249986930,5310,5310,5310,5310,0
|
|
20231122,121100,249986930,5310,5310,5310,5310,0
|
|
20231122,121000,249986930,5310,5310,5310,5310,2
|
|
20231122,120900,249976310,5310,5310,5310,5310,0
|
|
20231122,120800,249976310,5310,5310,5310,5310,0
|
|
20231122,120700,249976310,5310,5310,5310,5310,0
|
|
20231122,120600,249976310,5310,5310,5310,5310,0
|
|
20231122,120500,249976310,5310,5310,5310,5310,0
|
|
20231122,120400,249976310,5310,5310,5310,5310,0
|
|
20231122,120300,249976310,5310,5310,5310,5310,0
|
|
20231122,120200,249976310,5310,5310,5310,5310,0
|
|
20231122,120100,249976310,5310,5310,5310,5310,200
|
|
20231122,120000,248914310,5310,5310,5310,5310,0
|
|
20231122,115900,248914310,5310,5310,5310,5310,0
|
|
20231122,115800,248914310,5310,5310,5310,5310,0
|
|
20231122,115700,248914310,5310,5310,5310,5310,1
|
|
20231122,115600,248909000,5300,5300,5300,5300,0
|
|
20231122,115500,248909000,5300,5300,5300,5300,0
|
|
20231122,115400,248909000,5300,5300,5300,5300,2000
|
|
20231122,115300,238309000,5300,5300,5300,5300,0
|
|
20231122,115200,238309000,5300,5300,5300,5300,120
|
|
20231122,115100,237673000,5300,5300,5300,5300,10
|
|
20231122,115000,237620000,5310,5310,5310,5310,0
|
|
20231122,114900,237620000,5310,5310,5310,5310,0
|
|
20231122,114800,237620000,5310,5310,5310,5310,0
|
|
20231122,114700,237620000,5310,5310,5310,5310,0
|
|
20231122,114600,237620000,5310,5310,5310,5310,0
|
|
20231122,114500,237620000,5310,5300,5310,5300,80
|
|
20231122,114400,237195990,5290,5300,5300,5290,414
|
|
20231122,114300,235005520,5300,5300,5300,5300,0
|
|
20231122,114200,235005520,5300,5300,5300,5300,48
|
|
20231122,114100,234751120,5300,5300,5300,5300,2492
|
|
20231122,114000,221543520,5310,5310,5310,5310,421
|
|
20231122,113900,219308010,5320,5320,5320,5320,0
|
|
20231122,113800,219308010,5320,5320,5320,5320,5
|
|
20231122,113700,219281410,5310,5310,5310,5310,0
|
|
20231122,113600,219281410,5310,5310,5310,5310,0
|
|
20231122,113500,219281410,5310,5310,5310,5310,0
|
|
20231122,113400,219281410,5310,5310,5310,5310,0
|
|
20231122,113300,219281410,5310,5310,5310,5310,0
|
|
20231122,113200,219281410,5310,5310,5310,5310,120
|
|
20231122,113100,218644210,5320,5320,5320,5320,0
|
|
20231122,113000,218644210,5320,5320,5320,5320,0
|
|
20231122,112900,218644210,5320,5320,5320,5320,3
|
|
20231122,112800,218628250,5320,5320,5320,5320,10
|
|
20231122,112700,218575050,5320,5320,5320,5320,2
|
|
20231122,112600,218564410,5320,5320,5320,5320,0
|
|
20231122,112500,218564410,5320,5320,5320,5320,0
|
|
20231122,112400,218564410,5320,5320,5320,5320,1
|
|
20231122,112300,218559090,5310,5310,5310,5310,184
|
|
20231122,112200,217582050,5320,5320,5320,5320,0
|
|
20231122,112100,217582050,5320,5320,5320,5320,0
|
|
20231122,112000,217582050,5320,5320,5320,5320,0
|
|
20231122,111900,217582050,5320,5320,5320,5320,0
|
|
20231122,111800,217582050,5320,5320,5320,5320,0
|
|
20231122,111700,217582050,5320,5320,5320,5320,0
|
|
20231122,111600,217582050,5320,5320,5320,5320,14
|
|
20231122,111500,217507570,5310,5310,5310,5310,10
|
|
20231122,111400,217454470,5310,5310,5310,5310,21
|
|
20231122,111300,217342960,5310,5310,5310,5310,0
|
|
20231122,111200,217342960,5310,5310,5310,5310,50
|
|
20231122,111100,217077460,5310,5310,5310,5310,151
|
|
20231122,111000,216275650,5310,5310,5310,5310,20
|
|
20231122,110900,216169450,5320,5320,5320,5320,12
|
|
20231122,110800,216105610,5310,5310,5310,5310,0
|
|
20231122,110700,216105610,5310,5310,5310,5310,0
|
|
20231122,110600,216105610,5310,5310,5310,5310,30
|
|
20231122,110500,215946310,5320,5310,5320,5310,21
|
|
20231122,110400,215834790,5320,5320,5320,5320,0
|
|
20231122,110300,215834790,5320,5320,5320,5320,3
|
|
20231122,110200,215818830,5320,5320,5320,5320,10
|
|
20231122,110100,215765630,5320,5320,5320,5320,2
|
|
20231122,110000,215754990,5320,5320,5320,5320,110
|
|
20231122,105900,215169790,5320,5320,5320,5320,0
|
|
20231122,105800,215169790,5320,5320,5320,5320,137
|
|
20231122,105700,214440950,5310,5310,5310,5310,0
|
|
20231122,105600,214440950,5310,5310,5310,5310,80
|
|
20231122,105500,214016150,5310,5310,5310,5310,1
|
|
20231122,105400,214010840,5320,5320,5320,5320,0
|
|
20231122,105300,214010840,5320,5320,5320,5320,0
|
|
20231122,105200,214010840,5320,5320,5320,5320,8
|
|
20231122,105100,213968280,5320,5300,5320,5300,11
|
|
20231122,105000,213909960,5320,5320,5320,5320,0
|
|
20231122,104900,213909960,5320,5320,5320,5320,0
|
|
20231122,104800,213909960,5320,5310,5320,5310,723
|
|
20231122,104700,210070820,5310,5310,5310,5310,5
|
|
20231122,104600,210044270,5310,5310,5310,5310,0
|
|
20231122,104500,210044270,5310,5310,5310,5310,0
|
|
20231122,104400,210044270,5310,5310,5310,5310,0
|
|
20231122,104300,210044270,5310,5300,5310,5300,72
|
|
20231122,104200,209662660,5290,5290,5290,5290,0
|
|
20231122,104100,209662660,5290,5290,5290,5290,3
|
|
20231122,104000,209646790,5300,5300,5300,5300,163
|
|
20231122,103900,208782890,5310,5310,5310,5310,0
|
|
20231122,103800,208782890,5310,5310,5310,5310,0
|
|
20231122,103700,208782890,5310,5310,5310,5310,0
|
|
20231122,103600,208782890,5310,5310,5310,5310,1
|
|
20231122,103500,208777580,5290,5290,5290,5290,0
|
|
20231122,103400,208777580,5290,5290,5290,5290,0
|
|
20231122,103300,208777580,5290,5290,5290,5290,0
|
|
20231122,103200,208777580,5290,5290,5290,5290,590
|
|
20231122,103100,205656480,5290,5290,5290,5290,46
|
|
20231122,103000,205413140,5290,5290,5290,5290,0
|
|
20231122,102900,205413140,5290,5290,5290,5290,0
|
|
20231122,102800,205413140,5290,5290,5290,5290,0
|
|
20231122,102700,205413140,5290,5290,5290,5290,0
|
|
20231122,102600,205413140,5290,5290,5290,5290,1000
|
|
20231122,102500,200123140,5310,5310,5310,5310,0
|
|
20231122,102400,200123140,5310,5310,5310,5310,0
|
|
20231122,102300,200123140,5310,5310,5310,5310,1
|
|
20231122,102200,200117830,5280,5280,5280,5280,0
|
|
20231122,102100,200117830,5280,5280,5280,5280,0
|
|
20231122,102000,200117830,5280,5280,5280,5280,2000
|
|
20231122,101900,189557830,5280,5290,5290,5280,1300
|
|
20231122,101800,182690970,5290,5290,5290,5290,975
|
|
20231122,101700,177533220,5290,5300,5300,5290,27
|
|
20231122,101600,177390140,5300,5300,5300,5300,0
|
|
20231122,101500,177390140,5300,5300,5300,5300,2
|
|
20231122,101400,177379540,5290,5290,5290,5290,0
|
|
20231122,101300,177379540,5290,5290,5290,5290,0
|
|
20231122,101200,177379540,5290,5300,5300,5290,2633
|
|
20231122,101100,163450920,5300,5300,5300,5300,40
|
|
20231122,101000,163238920,5300,5300,5300,5300,40
|
|
20231122,100900,163026920,5300,5300,5300,5300,224
|
|
20231122,100800,161839720,5300,5300,5300,5300,399
|
|
20231122,100700,159725020,5300,5300,5300,5300,1
|
|
20231122,100600,159719720,5300,5300,5300,5300,0
|
|
20231122,100500,159719720,5300,5300,5300,5300,1
|
|
20231122,100400,159714420,5290,5290,5290,5290,500
|
|
20231122,100300,157069420,5300,5300,5300,5300,1795
|
|
20231122,100200,147555920,5310,5310,5310,5310,0
|
|
20231122,100100,147555920,5310,5310,5310,5310,1
|
|
20231122,100000,147550610,5300,5300,5300,5300,100
|
|
20231122,095900,147020610,5310,5310,5310,5310,591
|
|
20231122,095800,143882400,5310,5310,5310,5310,17
|
|
20231122,095700,143792130,5310,5300,5310,5300,1098
|
|
20231122,095600,137972630,5290,5290,5290,5290,0
|
|
20231122,095500,137972630,5290,5290,5290,5290,340
|
|
20231122,095400,136174030,5290,5290,5290,5290,201
|
|
20231122,095300,135110740,5290,5290,5290,5290,0
|
|
20231122,095200,135110740,5290,5290,5290,5290,0
|
|
20231122,095100,135110740,5290,5290,5290,5280,460
|
|
20231122,095000,132681340,5280,5280,5280,5280,108
|
|
20231122,094900,132111100,5280,5300,5300,5280,2280
|
|
20231122,094800,120047520,5300,5300,5300,5300,1010
|
|
20231122,094700,114694520,5310,5310,5310,5310,0
|
|
20231122,094600,114694520,5310,5310,5310,5310,1
|
|
20231122,094500,114689210,5300,5310,5310,5300,140
|
|
20231122,094400,113946810,5310,5310,5310,5310,28
|
|
20231122,094300,113798130,5300,5300,5300,5300,0
|
|
20231122,094200,113798130,5300,5300,5300,5300,1278
|
|
20231122,094100,107024730,5310,5310,5310,5310,10
|
|
20231122,094000,106971630,5310,5310,5310,5310,1
|
|
20231122,093900,106966320,5310,5310,5310,5300,14
|
|
20231122,093800,106892060,5310,5300,5310,5300,61
|
|
20231122,093700,106568750,5310,5310,5310,5310,29
|
|
20231122,093600,106414760,5310,5310,5310,5310,2177
|
|
20231122,093500,94854890,5320,5320,5320,5320,0
|
|
20231122,093400,94854890,5320,5310,5320,5310,29
|
|
20231122,093300,94700890,5310,5330,5330,5310,754
|
|
20231122,093200,90689820,5320,5320,5320,5320,21
|
|
20231122,093100,90578100,5330,5330,5330,5330,0
|
|
20231122,093000,90578100,5330,5330,5330,5330,2
|
|
20231122,092900,90567440,5330,5330,5330,5330,0
|
|
20231122,092800,90567440,5330,5340,5340,5330,283
|
|
20231122,092700,89058970,5340,5340,5340,5330,1518
|
|
20231122,092600,80962880,5340,5320,5340,5320,1898
|
|
20231122,092500,70852830,5330,5330,5330,5330,500
|
|
20231122,092400,68187830,5330,5330,5330,5330,503
|
|
20231122,092300,65506840,5330,5330,5330,5330,5
|
|
20231122,092200,65480190,5320,5320,5320,5320,29
|
|
20231122,092100,65325910,5340,5340,5340,5340,0
|
|
20231122,092000,65325910,5340,5340,5340,5340,40
|
|
20231122,091900,65112310,5340,5340,5340,5340,0
|
|
20231122,091800,65112310,5340,5330,5340,5330,1805
|
|
20231122,091700,55486520,5330,5330,5330,5330,38
|
|
20231122,091600,55283980,5330,5310,5330,5310,5431
|
|
20231122,091500,26396040,5300,5300,5300,5300,361
|
|
20231122,091400,24482740,5310,5310,5310,5310,1009
|
|
20231122,091300,19124950,5310,5310,5310,5310,10
|
|
20231122,091200,19071850,5310,5310,5310,5310,0
|
|
20231122,091100,19071850,5310,5310,5310,5310,1
|
|
20231122,091000,19066540,5300,5300,5300,5300,525
|
|
20231122,090900,16284040,5320,5300,5320,5300,9
|
|
20231122,090800,16236180,5300,5300,5300,5300,102
|
|
20231122,090700,15695580,5300,5300,5300,5300,1000
|
|
20231122,090600,10395580,5320,5320,5320,5320,1
|
|
20231122,090500,10390260,5300,5300,5300,5300,566
|
|
20231122,090400,7390460,5290,5320,5320,5290,37
|
|
20231122,090300,7194580,5320,5320,5320,5320,1
|
|
20231122,090200,7189260,5290,5290,5290,5290,389
|
|
20231122,090100,5131450,5290,5290,5290,5290,0
|
|
20231122,090000,5131450,5290,5290,5290,5290,965
|