618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,191500,473518750,5560,5560,5560,5560,366
|
|
20231120,191400,473518750,5560,5560,5560,5560,0
|
|
20231120,191300,473518750,5560,5560,5560,5560,0
|
|
20231120,191200,473518750,5560,5560,5560,5560,0
|
|
20231120,191100,473518750,5560,5560,5560,5560,0
|
|
20231120,191000,473518750,5560,5560,5560,5560,0
|
|
20231120,190900,473518750,5560,5560,5560,5560,0
|
|
20231120,190800,473518750,5560,5560,5560,5560,0
|
|
20231120,190700,473518750,5560,5560,5560,5560,0
|
|
20231120,190600,473518750,5560,5560,5560,5560,0
|
|
20231120,190500,473518750,5560,5560,5560,5560,0
|
|
20231120,190400,473518750,5560,5560,5560,5560,0
|
|
20231120,190300,473518750,5560,5560,5560,5560,0
|
|
20231120,190200,473518750,5560,5560,5560,5560,0
|
|
20231120,190100,473518750,5560,5560,5560,5560,0
|
|
20231120,190000,473518750,5560,5560,5560,5560,0
|
|
20231120,185900,473518750,5560,5560,5560,5560,0
|
|
20231120,185800,473518750,5560,5560,5560,5560,0
|
|
20231120,185700,473518750,5560,5560,5560,5560,0
|
|
20231120,185600,473518750,5560,5560,5560,5560,0
|
|
20231120,185500,473518750,5560,5560,5560,5560,0
|
|
20231120,185400,473518750,5560,5560,5560,5560,0
|
|
20231120,185300,473518750,5560,5560,5560,5560,0
|
|
20231120,185200,473518750,5560,5560,5560,5560,0
|
|
20231120,185100,473518750,5560,5560,5560,5560,0
|
|
20231120,185000,473518750,5560,5560,5560,5560,0
|
|
20231120,184900,473518750,5560,5560,5560,5560,0
|
|
20231120,184800,473518750,5560,5560,5560,5560,0
|
|
20231120,184700,473518750,5560,5560,5560,5560,0
|
|
20231120,184600,473518750,5560,5560,5560,5560,0
|
|
20231120,184500,473518750,5560,5560,5560,5560,366
|
|
20231120,184400,473518750,5560,5560,5560,5560,0
|
|
20231120,184300,473518750,5560,5560,5560,5560,0
|
|
20231120,184200,473518750,5560,5560,5560,5560,0
|
|
20231120,184100,473518750,5560,5560,5560,5560,0
|
|
20231120,184000,473518750,5560,5560,5560,5560,0
|
|
20231120,183900,473518750,5560,5560,5560,5560,0
|
|
20231120,183800,473518750,5560,5560,5560,5560,0
|
|
20231120,183700,473518750,5560,5560,5560,5560,0
|
|
20231120,183600,473518750,5560,5560,5560,5560,0
|
|
20231120,183500,473518750,5560,5560,5560,5560,0
|
|
20231120,183400,473518750,5560,5560,5560,5560,0
|
|
20231120,183300,473518750,5560,5560,5560,5560,0
|
|
20231120,183200,473518750,5560,5560,5560,5560,0
|
|
20231120,183100,473518750,5560,5560,5560,5560,0
|
|
20231120,183000,473518750,5560,5560,5560,5560,0
|
|
20231120,182900,473518750,5560,5560,5560,5560,0
|
|
20231120,182800,473518750,5560,5560,5560,5560,0
|
|
20231120,182700,473518750,5560,5560,5560,5560,0
|
|
20231120,182600,473518750,5560,5560,5560,5560,0
|
|
20231120,182500,473518750,5560,5560,5560,5560,0
|
|
20231120,182400,473518750,5560,5560,5560,5560,0
|
|
20231120,182300,473518750,5560,5560,5560,5560,0
|
|
20231120,182200,473518750,5560,5560,5560,5560,0
|
|
20231120,182100,473518750,5560,5560,5560,5560,0
|
|
20231120,182000,473518750,5560,5560,5560,5560,0
|
|
20231120,181900,473518750,5560,5560,5560,5560,0
|
|
20231120,181800,473518750,5560,5560,5560,5560,0
|
|
20231120,181700,473518750,5560,5560,5560,5560,0
|
|
20231120,181600,473518750,5560,5560,5560,5560,0
|
|
20231120,181500,473518750,5560,5560,5560,5560,366
|
|
20231120,181400,473518750,5560,5560,5560,5560,0
|
|
20231120,181300,473518750,5560,5560,5560,5560,0
|
|
20231120,181200,473518750,5560,5560,5560,5560,0
|
|
20231120,181100,473518750,5560,5560,5560,5560,0
|
|
20231120,181000,473518750,5560,5560,5560,5560,0
|
|
20231120,180900,473518750,5560,5560,5560,5560,0
|
|
20231120,180800,473518750,5560,5560,5560,5560,0
|
|
20231120,180700,473518750,5560,5560,5560,5560,0
|
|
20231120,180600,473518750,5560,5560,5560,5560,0
|
|
20231120,180500,473518750,5560,5560,5560,5560,0
|
|
20231120,180400,473518750,5560,5560,5560,5560,0
|
|
20231120,180300,473518750,5560,5560,5560,5560,0
|
|
20231120,180200,473518750,5560,5560,5560,5560,0
|
|
20231120,180100,473518750,5560,5560,5560,5560,0
|
|
20231120,180000,473518750,5560,5560,5560,5560,0
|
|
20231120,175900,473518750,5560,5560,5560,5560,0
|
|
20231120,175800,473518750,5560,5560,5560,5560,0
|
|
20231120,175700,473518750,5560,5560,5560,5560,0
|
|
20231120,175600,473518750,5560,5560,5560,5560,0
|
|
20231120,175500,473518750,5560,5560,5560,5560,0
|
|
20231120,175400,473518750,5560,5560,5560,5560,0
|
|
20231120,175300,473518750,5560,5560,5560,5560,0
|
|
20231120,175200,473518750,5560,5560,5560,5560,0
|
|
20231120,175100,473518750,5560,5560,5560,5560,0
|
|
20231120,175000,473518750,5560,5560,5560,5560,0
|
|
20231120,174900,473518750,5560,5560,5560,5560,0
|
|
20231120,174800,473518750,5560,5560,5560,5560,0
|
|
20231120,174700,473518750,5560,5560,5560,5560,0
|
|
20231120,174600,473518750,5560,5560,5560,5560,0
|
|
20231120,174500,473518750,5560,5560,5560,5560,366
|
|
20231120,174400,473518750,5560,5560,5560,5560,0
|
|
20231120,174300,473518750,5560,5560,5560,5560,0
|
|
20231120,174200,473518750,5560,5560,5560,5560,0
|
|
20231120,174100,473518750,5560,5560,5560,5560,0
|
|
20231120,174000,473518750,5560,5560,5560,5560,0
|
|
20231120,173900,473518750,5560,5560,5560,5560,0
|
|
20231120,173800,473518750,5560,5560,5560,5560,0
|
|
20231120,173700,473518750,5560,5560,5560,5560,0
|
|
20231120,173600,473518750,5560,5560,5560,5560,0
|
|
20231120,173500,473518750,5560,5560,5560,5560,0
|
|
20231120,173400,473518750,5560,5560,5560,5560,0
|
|
20231120,173300,473518750,5560,5560,5560,5560,0
|
|
20231120,173200,473518750,5560,5560,5560,5560,0
|
|
20231120,173100,473518750,5560,5560,5560,5560,0
|
|
20231120,173000,473518750,5560,5560,5560,5560,0
|
|
20231120,172900,473518750,5560,5560,5560,5560,0
|
|
20231120,172800,473518750,5560,5560,5560,5560,0
|
|
20231120,172700,473518750,5560,5560,5560,5560,0
|
|
20231120,172600,473518750,5560,5560,5560,5560,0
|
|
20231120,172500,473518750,5560,5560,5560,5560,0
|
|
20231120,172400,473518750,5560,5560,5560,5560,0
|
|
20231120,172300,473518750,5560,5560,5560,5560,0
|
|
20231120,172200,473518750,5560,5560,5560,5560,0
|
|
20231120,172100,473518750,5560,5560,5560,5560,0
|
|
20231120,172000,473518750,5560,5560,5560,5560,0
|
|
20231120,171900,473518750,5560,5560,5560,5560,0
|
|
20231120,171800,473518750,5560,5560,5560,5560,0
|
|
20231120,171700,473518750,5560,5560,5560,5560,0
|
|
20231120,171600,473518750,5560,5560,5560,5560,0
|
|
20231120,171500,473518750,5560,5560,5560,5560,366
|
|
20231120,171400,473518750,5560,5560,5560,5560,0
|
|
20231120,171300,473518750,5560,5560,5560,5560,0
|
|
20231120,171200,473518750,5560,5560,5560,5560,0
|
|
20231120,171100,473518750,5560,5560,5560,5560,0
|
|
20231120,171000,473518750,5560,5560,5560,5560,0
|
|
20231120,170900,473518750,5560,5560,5560,5560,0
|
|
20231120,170800,473518750,5560,5560,5560,5560,0
|
|
20231120,170700,473518750,5560,5560,5560,5560,0
|
|
20231120,170600,473518750,5560,5560,5560,5560,0
|
|
20231120,170500,473518750,5560,5560,5560,5560,0
|
|
20231120,170400,473518750,5560,5560,5560,5560,0
|
|
20231120,170300,473518750,5560,5560,5560,5560,0
|
|
20231120,170200,473518750,5560,5560,5560,5560,0
|
|
20231120,170100,473518750,5560,5560,5560,5560,0
|
|
20231120,170000,473518750,5560,5560,5560,5560,0
|
|
20231120,165900,473518750,5560,5560,5560,5560,0
|
|
20231120,165800,473518750,5560,5560,5560,5560,0
|
|
20231120,165700,473518750,5560,5560,5560,5560,0
|
|
20231120,165600,473518750,5560,5560,5560,5560,0
|
|
20231120,165500,473518750,5560,5560,5560,5560,0
|
|
20231120,165400,473518750,5560,5560,5560,5560,0
|
|
20231120,165300,473518750,5560,5560,5560,5560,0
|
|
20231120,165200,473518750,5560,5560,5560,5560,0
|
|
20231120,165100,473518750,5560,5560,5560,5560,0
|
|
20231120,165000,473518750,5560,5560,5560,5560,0
|
|
20231120,164900,473518750,5560,5560,5560,5560,0
|
|
20231120,164800,473518750,5560,5560,5560,5560,0
|
|
20231120,164700,473518750,5560,5560,5560,5560,0
|
|
20231120,164600,473518750,5560,5560,5560,5560,0
|
|
20231120,164500,473518750,5560,5560,5560,5560,366
|
|
20231120,164400,473518750,5560,5560,5560,5560,0
|
|
20231120,164300,473518750,5560,5560,5560,5560,0
|
|
20231120,164200,473518750,5560,5560,5560,5560,0
|
|
20231120,164100,473518750,5560,5560,5560,5560,0
|
|
20231120,164000,473518750,5560,5560,5560,5560,0
|
|
20231120,163900,473518750,5560,5560,5560,5560,0
|
|
20231120,163800,473518750,5560,5560,5560,5560,0
|
|
20231120,163700,473518750,5560,5560,5560,5560,0
|
|
20231120,163600,473518750,5560,5560,5560,5560,0
|
|
20231120,163500,473518750,5560,5560,5560,5560,0
|
|
20231120,163400,473518750,5560,5560,5560,5560,0
|
|
20231120,163300,473518750,5560,5560,5560,5560,0
|
|
20231120,163200,473518750,5560,5560,5560,5560,0
|
|
20231120,163100,473518750,5560,5560,5560,5560,0
|
|
20231120,163000,473518750,5560,5560,5560,5560,0
|
|
20231120,162900,473518750,5560,5560,5560,5560,0
|
|
20231120,162800,473518750,5560,5560,5560,5560,0
|
|
20231120,162700,473518750,5560,5560,5560,5560,0
|
|
20231120,162600,473518750,5560,5560,5560,5560,0
|
|
20231120,162500,473518750,5560,5560,5560,5560,0
|
|
20231120,162400,473518750,5560,5560,5560,5560,0
|
|
20231120,162300,473518750,5560,5560,5560,5560,0
|
|
20231120,162200,473518750,5560,5560,5560,5560,0
|
|
20231120,162100,473518750,5560,5560,5560,5560,0
|
|
20231120,162000,473518750,5560,5560,5560,5560,0
|
|
20231120,161900,473518750,5560,5560,5560,5560,0
|
|
20231120,161800,473518750,5560,5560,5560,5560,0
|
|
20231120,161700,473518750,5560,5560,5560,5560,0
|
|
20231120,161600,473518750,5560,5560,5560,5560,0
|
|
20231120,161500,473518750,5560,5560,5560,5560,366
|
|
20231120,161400,473518750,5560,5560,5560,5560,0
|
|
20231120,161300,473518750,5560,5560,5560,5560,0
|
|
20231120,161200,473518750,5560,5560,5560,5560,0
|
|
20231120,161100,473518750,5560,5560,5560,5560,0
|
|
20231120,161000,473518750,5560,5560,5560,5560,0
|
|
20231120,160900,473518750,5560,5560,5560,5560,0
|
|
20231120,160800,473518750,5560,5560,5560,5560,0
|
|
20231120,160700,473518750,5560,5560,5560,5560,0
|
|
20231120,160600,473518750,5560,5560,5560,5560,0
|
|
20231120,160500,473518750,5560,5560,5560,5560,0
|
|
20231120,160400,473518750,5560,5560,5560,5560,0
|
|
20231120,160300,473518750,5560,5560,5560,5560,0
|
|
20231120,160200,473518750,5560,5560,5560,5560,0
|
|
20231120,160100,473518750,5560,5560,5560,5560,0
|
|
20231120,160000,473518750,5560,5560,5560,5560,0
|
|
20231120,155900,473518750,5560,5560,5560,5560,0
|
|
20231120,155800,473518750,5560,5560,5560,5560,0
|
|
20231120,155700,473518750,5560,5560,5560,5560,0
|
|
20231120,155600,473518750,5560,5560,5560,5560,0
|
|
20231120,155500,473518750,5560,5560,5560,5560,0
|
|
20231120,155400,473518750,5560,5560,5560,5560,0
|
|
20231120,155300,473518750,5560,5560,5560,5560,0
|
|
20231120,155200,473518750,5560,5560,5560,5560,0
|
|
20231120,155100,473518750,5560,5560,5560,5560,0
|
|
20231120,155000,473518750,5560,5560,5560,5560,0
|
|
20231120,154900,473518750,5560,5560,5560,5560,0
|
|
20231120,154800,473518750,5560,5560,5560,5560,0
|
|
20231120,154700,473518750,5560,5560,5560,5560,0
|
|
20231120,154600,473518750,5560,5560,5560,5560,0
|
|
20231120,154500,473518750,5560,5560,5560,5560,366
|
|
20231120,154400,473518750,5560,5560,5560,5560,0
|
|
20231120,154300,473518750,5560,5560,5560,5560,0
|
|
20231120,154200,473518750,5560,5560,5560,5560,0
|
|
20231120,154100,473518750,5560,5560,5560,5560,0
|
|
20231120,154000,473518750,5560,5560,5560,5560,0
|
|
20231120,153900,473518750,5560,5560,5560,5560,0
|
|
20231120,153800,473518750,5560,5560,5560,5560,0
|
|
20231120,153700,473518750,5560,5560,5560,5560,0
|
|
20231120,153600,473518750,5560,5560,5560,5560,0
|
|
20231120,153500,473518750,5560,5560,5560,5560,0
|
|
20231120,153400,473518750,5560,5560,5560,5560,0
|
|
20231120,153300,473518750,5560,5560,5560,5560,0
|
|
20231120,153200,473518750,5560,5560,5560,5560,0
|
|
20231120,153100,473518750,5560,5560,5560,5560,0
|
|
20231120,153000,473518750,5560,5560,5560,5560,366
|
|
20231120,152900,471483790,5520,5520,5520,5520,0
|
|
20231120,152800,471483790,5520,5520,5520,5520,0
|
|
20231120,152700,471483790,5520,5520,5520,5520,0
|
|
20231120,152600,471483790,5520,5520,5520,5520,0
|
|
20231120,152500,471483790,5520,5520,5520,5520,0
|
|
20231120,152400,471483790,5520,5520,5520,5520,0
|
|
20231120,152300,471483790,5520,5520,5520,5520,0
|
|
20231120,152200,471483790,5520,5520,5520,5520,0
|
|
20231120,152100,471483790,5520,5520,5520,5520,0
|
|
20231120,152000,471483790,5520,5520,5520,5520,0
|
|
20231120,151900,471483790,5520,5540,5540,5520,688
|
|
20231120,151800,467685130,5520,5520,5520,5520,155
|
|
20231120,151700,466829530,5550,5550,5550,5550,15
|
|
20231120,151600,466746280,5550,5550,5550,5550,21
|
|
20231120,151500,466629730,5550,5550,5550,5550,0
|
|
20231120,151400,466629730,5550,5530,5550,5530,622
|
|
20231120,151300,463184290,5530,5530,5530,5530,6
|
|
20231120,151200,463151110,5510,5530,5540,5510,3639
|
|
20231120,151100,443063140,5530,5540,5540,5530,1544
|
|
20231120,151000,434516380,5550,5550,5550,5550,31
|
|
20231120,150900,434344330,5550,5550,5550,5550,88
|
|
20231120,150800,433855930,5550,5550,5550,5550,1
|
|
20231120,150700,433850380,5560,5560,5560,5560,64
|
|
20231120,150600,433494540,5560,5560,5560,5560,22
|
|
20231120,150500,433372220,5560,5560,5560,5560,41
|
|
20231120,150400,433144260,5570,5570,5570,5570,11
|
|
20231120,150300,433082990,5570,5570,5570,5570,0
|
|
20231120,150200,433082990,5570,5560,5570,5560,36
|
|
20231120,150100,432882520,5560,5560,5560,5560,5
|
|
20231120,150000,432854720,5570,5570,5570,5570,39
|
|
20231120,145900,432637490,5570,5570,5570,5570,1
|
|
20231120,145800,432631920,5560,5570,5570,5560,11
|
|
20231120,145700,432570750,5570,5570,5570,5550,222
|
|
20231120,145600,431337050,5570,5570,5570,5570,18
|
|
20231120,145500,431236790,5570,5570,5570,5570,32
|
|
20231120,145400,431058550,5570,5570,5580,5560,565
|
|
20231120,145300,427911390,5550,5550,5550,5550,18
|
|
20231120,145200,427811490,5540,5550,5550,5540,252
|
|
20231120,145100,426413650,5560,5570,5570,5560,10
|
|
20231120,145000,426358000,5580,5580,5580,5580,139
|
|
20231120,144900,425582380,5550,5580,5580,5550,230
|
|
20231120,144800,424301980,5570,5560,5570,5560,32
|
|
20231120,144700,424123750,5560,5560,5560,5560,6
|
|
20231120,144600,424090390,5560,5570,5570,5560,24
|
|
20231120,144500,423956760,5570,5570,5570,5560,52
|
|
20231120,144400,423667130,5560,5560,5560,5560,0
|
|
20231120,144300,423667130,5560,5570,5570,5560,36
|
|
20231120,144200,423466660,5560,5570,5570,5560,11
|
|
20231120,144100,423405430,5570,5570,5570,5570,56
|
|
20231120,144000,423093510,5570,5570,5570,5570,94
|
|
20231120,143900,422569930,5540,5560,5560,5540,205
|
|
20231120,143800,421433930,5560,5560,5570,5560,50
|
|
20231120,143700,421155620,5560,5560,5560,5560,20
|
|
20231120,143600,421044420,5560,5550,5560,5550,23
|
|
20231120,143500,420916720,5550,5550,5550,5550,38
|
|
20231120,143400,420705820,5550,5550,5550,5550,241
|
|
20231120,143300,419368270,5550,5550,5550,5550,431
|
|
20231120,143200,416976220,5540,5560,5560,5540,1189
|
|
20231120,143100,410378750,5570,5580,5580,5570,35
|
|
20231120,143000,410183490,5580,5570,5580,5570,24
|
|
20231120,142900,410049610,5570,5570,5570,5570,5
|
|
20231120,142800,410021760,5590,5580,5590,5550,1837
|
|
20231120,142700,399763000,5560,5560,5560,5560,7
|
|
20231120,142600,399724080,5580,5560,5580,5560,52
|
|
20231120,142500,399434340,5560,5580,5580,5560,25
|
|
20231120,142400,399294940,5560,5560,5560,5560,25
|
|
20231120,142300,399155940,5580,5560,5580,5560,36
|
|
20231120,142200,398955160,5560,5560,5560,5560,364
|
|
20231120,142100,396931320,5570,5590,5590,5570,35
|
|
20231120,142000,396735750,5560,5570,5590,5560,531
|
|
20231120,141900,393782630,5590,5590,5590,5590,31
|
|
20231120,141800,393609340,5590,5570,5590,5570,92
|
|
20231120,141700,393095160,5590,5590,5590,5590,0
|
|
20231120,141600,393095160,5590,5590,5590,5570,54
|
|
20231120,141500,392793400,5590,5590,5590,5590,23
|
|
20231120,141400,392664830,5590,5590,5590,5570,125
|
|
20231120,141300,391966160,5560,5560,5560,5560,0
|
|
20231120,141200,391966160,5560,5570,5570,5560,10
|
|
20231120,141100,391910510,5590,5590,5590,5590,31
|
|
20231120,141000,391737220,5590,5570,5590,5560,42
|
|
20231120,140900,391502590,5570,5580,5580,5570,34
|
|
20231120,140800,391312880,5570,5580,5580,5570,35
|
|
20231120,140700,391117650,5560,5570,5570,5560,400
|
|
20231120,140600,388893610,5580,5590,5590,5580,50
|
|
20231120,140500,388614420,5590,5590,5590,5590,20
|
|
20231120,140400,388502620,5570,5590,5590,5570,36
|
|
20231120,140300,388301480,5570,5570,5570,5570,12
|
|
20231120,140200,388234640,5590,5590,5590,5590,119
|
|
20231120,140100,387569430,5570,5570,5570,5570,5
|
|
20231120,140000,387541580,5570,5570,5570,5570,0
|
|
20231120,135900,387541580,5570,5570,5590,5570,124
|
|
20231120,135800,386850280,5570,5570,5570,5570,0
|
|
20231120,135700,386850280,5570,5590,5590,5570,35
|
|
20231120,135600,386654710,5570,5570,5570,5570,18
|
|
20231120,135500,386554450,5570,5560,5570,5560,129
|
|
20231120,135400,385837160,5560,5550,5560,5550,52
|
|
20231120,135300,385548250,5550,5560,5560,5550,584
|
|
20231120,135200,382307000,5560,5560,5560,5560,31
|
|
20231120,135100,382134640,5560,5550,5560,5550,22
|
|
20231120,135000,382012520,5550,5560,5560,5550,1410
|
|
20231120,134900,374186880,5570,5580,5580,5570,786
|
|
20231120,134800,369808810,5580,5570,5580,5570,260
|
|
20231120,134700,368360560,5590,5590,5590,5590,31
|
|
20231120,134600,368187270,5590,5580,5590,5580,107
|
|
20231120,134500,367589340,5580,5580,5580,5580,42
|
|
20231120,134400,367354980,5580,5580,5580,5580,8
|
|
20231120,134300,367310340,5580,5580,5580,5580,0
|
|
20231120,134200,367310340,5580,5580,5580,5580,36
|
|
20231120,134100,367109460,5580,5580,5580,5580,5
|
|
20231120,134000,367081560,5590,5580,5590,5580,46
|
|
20231120,133900,366824730,5580,5580,5580,5580,0
|
|
20231120,133800,366824730,5580,5580,5580,5580,5
|
|
20231120,133700,366796830,5580,5580,5580,5580,31
|
|
20231120,133600,366623850,5590,5580,5590,5580,48
|
|
20231120,133500,366355730,5580,5580,5580,5580,50
|
|
20231120,133400,366076730,5580,5590,5590,5580,27
|
|
20231120,133300,365925890,5590,5580,5590,5580,632
|
|
20231120,133200,362393240,5580,5580,5580,5580,31
|
|
20231120,133100,362220260,5570,5570,5570,5570,0
|
|
20231120,133000,362220260,5570,5570,5570,5570,127
|
|
20231120,132900,361512870,5570,5570,5570,5570,1
|
|
20231120,132800,361507300,5570,5570,5570,5570,31
|
|
20231120,132700,361334630,5570,5570,5570,5570,7
|
|
20231120,132600,361295640,5570,5570,5570,5570,26
|
|
20231120,132500,361150820,5570,5570,5570,5570,137
|
|
20231120,132400,360387730,5570,5570,5570,5570,0
|
|
20231120,132300,360387730,5570,5560,5570,5560,35
|
|
20231120,132200,360192820,5560,5560,5560,5560,4
|
|
20231120,132100,360170580,5570,5570,5570,5570,8
|
|
20231120,132000,360126020,5570,5570,5570,5570,32
|
|
20231120,131900,359947780,5560,5570,5580,5560,16
|
|
20231120,131800,359858700,5580,5580,5580,5580,31
|
|
20231120,131700,359685720,5580,5580,5580,5580,0
|
|
20231120,131600,359685720,5580,5580,5580,5580,19
|
|
20231120,131500,359579700,5580,5580,5580,5570,41
|
|
20231120,131400,359350960,5580,5580,5580,5580,88
|
|
20231120,131300,358859920,5580,5580,5580,5580,34
|
|
20231120,131200,358670200,5550,5550,5550,5550,374
|
|
20231120,131100,356594500,5560,5580,5580,5560,40
|
|
20231120,131000,356371480,5560,5580,5580,5560,1016
|
|
20231120,130900,350722200,5580,5580,5580,5580,7
|
|
20231120,130800,350683140,5580,5570,5580,5550,43
|
|
20231120,130700,350443350,5570,5590,5590,5570,38
|
|
20231120,130600,350231140,5590,5590,5590,5590,32
|
|
20231120,130500,350052260,5560,5570,5570,5560,4001
|
|
20231120,130400,327791920,5570,5580,5600,5570,957
|
|
20231120,130300,322460490,5600,5590,5600,5580,719
|
|
20231120,130200,318447770,5590,5590,5590,5590,304
|
|
20231120,130100,316748410,5590,5600,5600,5590,32
|
|
20231120,130000,316569220,5600,5600,5600,5600,12
|
|
20231120,125900,316502020,5600,5600,5600,5600,44
|
|
20231120,125800,316255620,5600,5600,5600,5600,119
|
|
20231120,125700,315589220,5600,5600,5600,5600,27
|
|
20231120,125600,315438020,5600,5590,5600,5590,53
|
|
20231120,125500,315141390,5590,5590,5590,5590,2
|
|
20231120,125400,315130210,5590,5590,5600,5590,530
|
|
20231120,125300,312167200,5600,5610,5610,5600,42
|
|
20231120,125200,311931960,5610,5610,5610,5590,7
|
|
20231120,125100,311892730,5610,5610,5620,5610,236
|
|
20231120,125000,310568700,5610,5610,5610,5610,2
|
|
20231120,124900,310557480,5580,5600,5610,5580,136
|
|
20231120,124800,309796980,5610,5610,5610,5610,11
|
|
20231120,124700,309735270,5610,5610,5610,5610,55
|
|
20231120,124600,309426720,5610,5610,5610,5610,50
|
|
20231120,124500,309146220,5610,5600,5610,5600,10
|
|
20231120,124400,309090140,5610,5610,5610,5610,31
|
|
20231120,124300,308916230,5600,5600,5600,5600,535
|
|
20231120,124200,305920230,5600,5600,5600,5600,123
|
|
20231120,124100,305231430,5600,5600,5600,5600,5
|
|
20231120,124000,305203430,5600,5590,5600,5590,24
|
|
20231120,123900,305069120,5590,5600,5600,5590,125
|
|
20231120,123800,304370030,5600,5600,5600,5600,4
|
|
20231120,123700,304347630,5600,5610,5610,5600,35
|
|
20231120,123600,304151320,5610,5610,5610,5610,19
|
|
20231120,123500,304044730,5610,5600,5610,5600,357
|
|
20231120,123400,302042020,5610,5600,5610,5600,235
|
|
20231120,123300,300725680,5590,5600,5600,5590,105
|
|
20231120,123200,300138680,5600,5600,5600,5600,61
|
|
20231120,123100,299797080,5600,5600,5600,5600,73
|
|
20231120,123000,299388280,5600,5600,5600,5600,11
|
|
20231120,122900,299326680,5600,5590,5600,5590,41
|
|
20231120,122800,299097130,5600,5590,5600,5590,2000
|
|
20231120,122700,287903930,5590,5590,5590,5590,1455
|
|
20231120,122600,279770480,5590,5590,5590,5590,111
|
|
20231120,122500,279149990,5590,5590,5590,5590,84
|
|
20231120,122400,278680430,5590,5590,5590,5590,66
|
|
20231120,122300,278311490,5590,5590,5590,5570,358
|
|
20231120,122200,276310350,5580,5590,5590,5580,616
|
|
20231120,122100,272871910,5590,5580,5590,5580,752
|
|
20231120,122000,268668250,5580,5580,5580,5580,896
|
|
20231120,121900,263668570,5570,5570,5570,5570,0
|
|
20231120,121800,263668570,5570,5580,5580,5570,8
|
|
20231120,121700,263623950,5580,5570,5580,5570,197
|
|
20231120,121600,262525690,5570,5580,5580,5570,103
|
|
20231120,121500,261950970,5580,5580,5580,5580,35
|
|
20231120,121400,261755670,5570,5560,5580,5560,64
|
|
20231120,121300,261399190,5570,5570,5570,5570,0
|
|
20231120,121200,261399190,5570,5570,5570,5570,45
|
|
20231120,121100,261148540,5570,5570,5570,5570,22
|
|
20231120,121000,261026000,5570,5580,5580,5570,208
|
|
20231120,120900,259865410,5580,5570,5580,5570,82
|
|
20231120,120800,259407890,5580,5580,5580,5580,31
|
|
20231120,120700,259234910,5570,5580,5580,5570,11
|
|
20231120,120600,259173590,5580,5580,5580,5580,21
|
|
20231120,120500,259056410,5580,5580,5580,5580,36
|
|
20231120,120400,258855530,5580,5580,5580,5580,103
|
|
20231120,120300,258280790,5580,5580,5580,5580,101
|
|
20231120,120200,257717210,5580,5580,5580,5580,78
|
|
20231120,120100,257281970,5580,5580,5580,5580,0
|
|
20231120,120000,257281970,5580,5570,5580,5570,63
|
|
20231120,115900,256930440,5570,5580,5580,5570,67
|
|
20231120,115800,256557190,5580,5580,5580,5580,54
|
|
20231120,115700,256255870,5570,5570,5570,5570,0
|
|
20231120,115600,256255870,5570,5580,5580,5570,37
|
|
20231120,115500,256049570,5580,5580,5580,5580,36
|
|
20231120,115400,255848690,5580,5580,5580,5570,133
|
|
20231120,115300,255106960,5580,5580,5580,5580,31
|
|
20231120,115200,254933980,5570,5570,5570,5570,10
|
|
20231120,115100,254878280,5580,5580,5580,5580,35
|
|
20231120,115000,254682980,5580,5580,5580,5580,9
|
|
20231120,114900,254632760,5580,5580,5580,5580,0
|
|
20231120,114800,254632760,5580,5580,5580,5580,40
|
|
20231120,114700,254409560,5580,5580,5580,5580,4
|
|
20231120,114600,254387240,5580,5580,5580,5580,51
|
|
20231120,114500,254102660,5580,5580,5580,5580,4
|
|
20231120,114400,254080340,5580,5580,5580,5580,9
|
|
20231120,114300,254030120,5580,5580,5580,5580,38
|
|
20231120,114200,253818080,5570,5570,5570,5570,4
|
|
20231120,114100,253795800,5570,5580,5580,5570,72
|
|
20231120,114000,253394450,5580,5580,5580,5580,19
|
|
20231120,113900,253288430,5580,5580,5580,5580,7
|
|
20231120,113800,253249370,5580,5580,5580,5580,118
|
|
20231120,113700,252590930,5570,5570,5570,5570,1
|
|
20231120,113600,252585360,5570,5580,5580,5570,63
|
|
20231120,113500,252233870,5580,5580,5580,5580,0
|
|
20231120,113400,252233870,5580,5580,5580,5580,31
|
|
20231120,113300,252060890,5550,5550,5550,5550,0
|
|
20231120,113200,252060890,5550,5580,5580,5550,1009
|
|
20231120,113100,246456650,5580,5580,5580,5580,31
|
|
20231120,113000,246283670,5580,5580,5580,5580,0
|
|
20231120,112900,246283670,5580,5580,5580,5580,38
|
|
20231120,112800,246071630,5580,5580,5580,5580,29
|
|
20231120,112700,245909810,5580,5580,5580,5580,23
|
|
20231120,112600,245781470,5580,5580,5580,5580,31
|
|
20231120,112500,245608490,5560,5580,5580,5560,99
|
|
20231120,112400,245057900,5580,5580,5580,5580,44
|
|
20231120,112300,244812380,5590,5590,5590,5590,0
|
|
20231120,112200,244812380,5590,5580,5590,5580,91
|
|
20231120,112100,244303730,5590,5580,5590,5580,99
|
|
20231120,112000,243750950,5580,5580,5580,5580,0
|
|
20231120,111900,243750950,5580,5580,5580,5580,31
|
|
20231120,111800,243577970,5580,5580,5580,5580,8
|
|
20231120,111700,243533330,5580,5580,5580,5580,77
|
|
20231120,111600,243103670,5560,5560,5560,5560,2
|
|
20231120,111500,243092550,5560,5570,5570,5560,300
|
|
20231120,111400,241422260,5580,5580,5580,5580,33
|
|
20231120,111300,241238120,5580,5580,5580,5580,160
|
|
20231120,111200,240345320,5580,5580,5580,5580,31
|
|
20231120,111100,240172340,5580,5580,5580,5580,0
|
|
20231120,111000,240172340,5580,5580,5580,5580,86
|
|
20231120,110900,239692460,5580,5580,5580,5580,34
|
|
20231120,110800,239502740,5560,5560,5560,5560,0
|
|
20231120,110700,239502740,5560,5580,5580,5560,33
|
|
20231120,110600,239318640,5580,5570,5580,5570,112
|
|
20231120,110500,238694680,5570,5570,5570,5570,0
|
|
20231120,110400,238694680,5570,5550,5570,5550,33
|
|
20231120,110300,238510900,5570,5560,5570,5560,66
|
|
20231120,110200,238143450,5560,5520,5560,5520,123
|
|
20231120,110100,237463250,5520,5540,5540,5520,5189
|
|
20231120,110000,208787140,5540,5590,5590,5540,652
|
|
20231120,105900,205171250,5560,5590,5590,5560,507
|
|
20231120,105800,202337280,5590,5590,5590,5590,0
|
|
20231120,105700,202337280,5590,5570,5590,5550,1021
|
|
20231120,105600,196663330,5600,5580,5600,5580,94
|
|
20231120,105500,196137350,5570,5580,5580,5570,510
|
|
20231120,105400,193291790,5580,5570,5580,5570,2
|
|
20231120,105300,193280640,5570,5570,5570,5570,0
|
|
20231120,105200,193280640,5570,5580,5590,5570,331
|
|
20231120,105100,191434420,5590,5590,5590,5590,555
|
|
20231120,105000,188331970,5590,5600,5600,5590,123
|
|
20231120,104900,187643220,5600,5600,5600,5600,2316
|
|
20231120,104800,174673620,5590,5590,5590,5590,54
|
|
20231120,104700,174371760,5600,5600,5600,5600,535
|
|
20231120,104600,171375760,5600,5600,5600,5600,23
|
|
20231120,104500,171246960,5600,5590,5600,5570,123
|
|
20231120,104400,170560780,5600,5600,5600,5600,10
|
|
20231120,104300,170504780,5600,5600,5600,5600,1031
|
|
20231120,104200,164731180,5600,5580,5600,5570,1614
|
|
20231120,104100,155703980,5580,5580,5580,5580,4
|
|
20231120,104000,155681660,5590,5590,5590,5570,303
|
|
20231120,103900,153992650,5580,5580,5580,5580,964
|
|
20231120,103800,148613530,5580,5580,5580,5580,125
|
|
20231120,103700,147916030,5580,5580,5580,5580,5
|
|
20231120,103600,147888130,5570,5570,5580,5570,56
|
|
20231120,103500,147575840,5580,5580,5580,5580,35
|
|
20231120,103400,147380540,5580,5570,5580,5570,1883
|
|
20231120,103300,136885930,5570,5560,5570,5560,36
|
|
20231120,103200,136685420,5550,5550,5550,5550,0
|
|
20231120,103100,136685420,5550,5560,5560,5550,162
|
|
20231120,103000,135786000,5570,5570,5570,5570,31
|
|
20231120,102900,135613330,5570,5570,5570,5570,184
|
|
20231120,102800,134588450,5570,5570,5570,5570,72
|
|
20231120,102700,134187410,5570,5570,5570,5570,10
|
|
20231120,102600,134131710,5570,5570,5570,5570,56
|
|
20231120,102500,133819790,5560,5560,5560,5560,3
|
|
20231120,102400,133803110,5570,5570,5570,5570,242
|
|
20231120,102300,132455170,5570,5570,5570,5570,32
|
|
20231120,102200,132276930,5570,5560,5570,5560,10
|
|
20231120,102100,132221280,5570,5570,5570,5570,287
|
|
20231120,102000,130622690,5570,5570,5570,5570,4
|
|
20231120,101900,130600410,5570,5570,5570,5570,2
|
|
20231120,101800,130589270,5570,5560,5570,5560,1235
|
|
20231120,101700,123718770,5560,5560,5560,5560,229
|
|
20231120,101600,122445530,5560,5560,5560,5560,79
|
|
20231120,101500,122006290,5560,5560,5560,5560,9
|
|
20231120,101400,121956250,5560,5560,5560,5560,0
|
|
20231120,101300,121956250,5560,5560,5560,5560,40
|
|
20231120,101200,121733850,5560,5560,5560,5560,0
|
|
20231120,101100,121733850,5560,5560,5560,5560,35
|
|
20231120,101000,121539250,5560,5560,5570,5560,844
|
|
20231120,100900,116846450,5560,5550,5560,5550,152
|
|
20231120,100800,116002510,5550,5550,5550,5550,1
|
|
20231120,100700,115996960,5550,5550,5550,5550,76
|
|
20231120,100600,115575160,5550,5540,5550,5540,124
|
|
20231120,100500,114887860,5540,5560,5560,5540,175
|
|
20231120,100400,113917440,5550,5570,5570,5550,57
|
|
20231120,100300,113600430,5560,5560,5560,5560,505
|
|
20231120,100200,110792630,5560,5560,5560,5560,1580
|
|
20231120,100100,102007830,5560,5560,5560,5560,136
|
|
20231120,100000,101251670,5560,5560,5560,5560,22
|
|
20231120,095900,101129350,5560,5560,5560,5560,49
|
|
20231120,095800,100856910,5560,5560,5560,5530,172
|
|
20231120,095700,99900870,5560,5560,5560,5550,25
|
|
20231120,095600,99761880,5560,5530,5560,5530,1977
|
|
20231120,095500,88802620,5530,5510,5530,5510,3347
|
|
20231120,095400,70316340,5510,5510,5510,5510,36
|
|
20231120,095300,70117980,5510,5510,5510,5510,5
|
|
20231120,095200,70090430,5510,5510,5510,5500,962
|
|
20231120,095100,64798790,5510,5510,5510,5510,0
|
|
20231120,095000,64798790,5510,5510,5510,5510,5
|
|
20231120,094900,64771240,5520,5520,5520,5510,36
|
|
20231120,094800,64572530,5510,5510,5510,5510,0
|
|
20231120,094700,64572530,5510,5520,5520,5510,514
|
|
20231120,094600,61740080,5520,5520,5520,5510,449
|
|
20231120,094500,59262590,5520,5520,5520,5520,53
|
|
20231120,094400,58970030,5520,5520,5520,5510,188
|
|
20231120,094300,57932340,5520,5520,5520,5520,0
|
|
20231120,094200,57932340,5520,5510,5520,5510,40
|
|
20231120,094100,57711580,5510,5510,5510,5510,0
|
|
20231120,094000,57711580,5510,5510,5510,5510,2
|
|
20231120,093900,57700560,5510,5510,5510,5510,240
|
|
20231120,093800,56378160,5520,5510,5520,5510,14
|
|
20231120,093700,56300920,5520,5520,5520,5520,32
|
|
20231120,093600,56124280,5520,5520,5520,5520,66
|
|
20231120,093500,55759960,5520,5510,5520,5510,32
|
|
20231120,093400,55583590,5490,5490,5490,5490,112
|
|
20231120,093300,54968710,5490,5500,5500,5490,1354
|
|
20231120,093200,47531460,5500,5510,5520,5500,833
|
|
20231120,093100,42947350,5520,5520,5520,5520,12
|
|
20231120,093000,42881110,5520,5520,5520,5520,34
|
|
20231120,092900,42693430,5510,5510,5510,5510,0
|
|
20231120,092800,42693430,5510,5510,5510,5510,0
|
|
20231120,092700,42693430,5510,5500,5520,5500,43
|
|
20231120,092600,42456150,5520,5520,5520,5520,21
|
|
20231120,092500,42340230,5520,5510,5520,5510,531
|
|
20231120,092400,39414110,5510,5530,5530,5510,405
|
|
20231120,092300,37180070,5530,5530,5530,5530,218
|
|
20231120,092200,35974530,5540,5540,5540,5540,41
|
|
20231120,092100,35747390,5540,5540,5540,5540,180
|
|
20231120,092000,34750190,5540,5530,5540,5520,157
|
|
20231120,091900,33881900,5530,5530,5530,5520,268
|
|
20231120,091800,32399910,5530,5530,5530,5530,31
|
|
20231120,091700,32228480,5520,5520,5520,5520,7
|
|
20231120,091600,32189840,5520,5510,5520,5510,71
|
|
20231120,091500,31797930,5510,5510,5510,5510,25
|
|
20231120,091400,31660180,5510,5510,5510,5510,0
|
|
20231120,091300,31660180,5510,5520,5520,5510,43
|
|
20231120,091200,31422940,5520,5510,5520,5510,17
|
|
20231120,091100,31329230,5490,5490,5490,5490,0
|
|
20231120,091000,31329230,5490,5490,5490,5490,0
|
|
20231120,090900,31329230,5490,5490,5490,5490,0
|
|
20231120,090800,31329230,5490,5490,5490,5490,387
|
|
20231120,090700,29204600,5490,5490,5490,5490,0
|
|
20231120,090600,29204600,5490,5490,5490,5490,300
|
|
20231120,090500,27557600,5500,5490,5500,5490,43
|
|
20231120,090400,27321130,5490,5490,5490,5480,593
|
|
20231120,090300,24067560,5490,5470,5490,5470,321
|
|
20231120,090200,22311550,5500,5500,5500,5500,0
|
|
20231120,090100,22311550,5500,5500,5500,5500,4
|
|
20231120,090000,22289550,5460,5490,5500,5460,4064
|