619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,191600,518089400,5650,5650,5650,5650,1584
|
|
20231121,191500,518089400,5650,5650,5650,5650,0
|
|
20231121,191400,518089400,5650,5650,5650,5650,0
|
|
20231121,191300,518089400,5650,5650,5650,5650,0
|
|
20231121,191200,518089400,5650,5650,5650,5650,0
|
|
20231121,191100,518089400,5650,5650,5650,5650,0
|
|
20231121,191000,518089400,5650,5650,5650,5650,0
|
|
20231121,190900,518089400,5650,5650,5650,5650,0
|
|
20231121,190800,518089400,5650,5650,5650,5650,0
|
|
20231121,190700,518089400,5650,5650,5650,5650,0
|
|
20231121,190600,518089400,5650,5650,5650,5650,0
|
|
20231121,190500,518089400,5650,5650,5650,5650,0
|
|
20231121,190400,518089400,5650,5650,5650,5650,0
|
|
20231121,190300,518089400,5650,5650,5650,5650,0
|
|
20231121,190200,518089400,5650,5650,5650,5650,0
|
|
20231121,190100,518089400,5650,5650,5650,5650,0
|
|
20231121,190000,518089400,5650,5650,5650,5650,0
|
|
20231121,185900,518089400,5650,5650,5650,5650,0
|
|
20231121,185800,518089400,5650,5650,5650,5650,0
|
|
20231121,185700,518089400,5650,5650,5650,5650,0
|
|
20231121,185600,518089400,5650,5650,5650,5650,0
|
|
20231121,185500,518089400,5650,5650,5650,5650,0
|
|
20231121,185400,518089400,5650,5650,5650,5650,0
|
|
20231121,185300,518089400,5650,5650,5650,5650,0
|
|
20231121,185200,518089400,5650,5650,5650,5650,0
|
|
20231121,185100,518089400,5650,5650,5650,5650,0
|
|
20231121,185000,518089400,5650,5650,5650,5650,0
|
|
20231121,184900,518089400,5650,5650,5650,5650,0
|
|
20231121,184800,518089400,5650,5650,5650,5650,0
|
|
20231121,184700,518089400,5650,5650,5650,5650,0
|
|
20231121,184600,518089400,5650,5650,5650,5650,1584
|
|
20231121,184500,518089400,5650,5650,5650,5650,0
|
|
20231121,184400,518089400,5650,5650,5650,5650,0
|
|
20231121,184300,518089400,5650,5650,5650,5650,0
|
|
20231121,184200,518089400,5650,5650,5650,5650,0
|
|
20231121,184100,518089400,5650,5650,5650,5650,0
|
|
20231121,184000,518089400,5650,5650,5650,5650,0
|
|
20231121,183900,518089400,5650,5650,5650,5650,0
|
|
20231121,183800,518089400,5650,5650,5650,5650,0
|
|
20231121,183700,518089400,5650,5650,5650,5650,0
|
|
20231121,183600,518089400,5650,5650,5650,5650,0
|
|
20231121,183500,518089400,5650,5650,5650,5650,0
|
|
20231121,183400,518089400,5650,5650,5650,5650,0
|
|
20231121,183300,518089400,5650,5650,5650,5650,0
|
|
20231121,183200,518089400,5650,5650,5650,5650,0
|
|
20231121,183100,518089400,5650,5650,5650,5650,0
|
|
20231121,183000,518089400,5650,5650,5650,5650,0
|
|
20231121,182900,518089400,5650,5650,5650,5650,0
|
|
20231121,182800,518089400,5650,5650,5650,5650,0
|
|
20231121,182700,518089400,5650,5650,5650,5650,0
|
|
20231121,182600,518089400,5650,5650,5650,5650,0
|
|
20231121,182500,518089400,5650,5650,5650,5650,0
|
|
20231121,182400,518089400,5650,5650,5650,5650,0
|
|
20231121,182300,518089400,5650,5650,5650,5650,0
|
|
20231121,182200,518089400,5650,5650,5650,5650,0
|
|
20231121,182100,518089400,5650,5650,5650,5650,0
|
|
20231121,182000,518089400,5650,5650,5650,5650,0
|
|
20231121,181900,518089400,5650,5650,5650,5650,0
|
|
20231121,181800,518089400,5650,5650,5650,5650,0
|
|
20231121,181700,518089400,5650,5650,5650,5650,0
|
|
20231121,181600,518089400,5650,5650,5650,5650,1584
|
|
20231121,181500,518089400,5650,5650,5650,5650,0
|
|
20231121,181400,518089400,5650,5650,5650,5650,0
|
|
20231121,181300,518089400,5650,5650,5650,5650,0
|
|
20231121,181200,518089400,5650,5650,5650,5650,0
|
|
20231121,181100,518089400,5650,5650,5650,5650,0
|
|
20231121,181000,518089400,5650,5650,5650,5650,0
|
|
20231121,180900,518089400,5650,5650,5650,5650,0
|
|
20231121,180800,518089400,5650,5650,5650,5650,0
|
|
20231121,180700,518089400,5650,5650,5650,5650,0
|
|
20231121,180600,518089400,5650,5650,5650,5650,0
|
|
20231121,180500,518089400,5650,5650,5650,5650,0
|
|
20231121,180400,518089400,5650,5650,5650,5650,0
|
|
20231121,180300,518089400,5650,5650,5650,5650,0
|
|
20231121,180200,518089400,5650,5650,5650,5650,0
|
|
20231121,180100,518089400,5650,5650,5650,5650,0
|
|
20231121,180000,518089400,5650,5650,5650,5650,0
|
|
20231121,175900,518089400,5650,5650,5650,5650,0
|
|
20231121,175800,518089400,5650,5650,5650,5650,0
|
|
20231121,175700,518089400,5650,5650,5650,5650,0
|
|
20231121,175600,518089400,5650,5650,5650,5650,0
|
|
20231121,175500,518089400,5650,5650,5650,5650,0
|
|
20231121,175400,518089400,5650,5650,5650,5650,0
|
|
20231121,175300,518089400,5650,5650,5650,5650,0
|
|
20231121,175200,518089400,5650,5650,5650,5650,0
|
|
20231121,175100,518089400,5650,5650,5650,5650,0
|
|
20231121,175000,518089400,5650,5650,5650,5650,0
|
|
20231121,174900,518089400,5650,5650,5650,5650,0
|
|
20231121,174800,518089400,5650,5650,5650,5650,0
|
|
20231121,174700,518089400,5650,5650,5650,5650,0
|
|
20231121,174600,518089400,5650,5650,5650,5650,1584
|
|
20231121,174500,518089400,5650,5650,5650,5650,0
|
|
20231121,174400,518089400,5650,5650,5650,5650,0
|
|
20231121,174300,518089400,5650,5650,5650,5650,0
|
|
20231121,174200,518089400,5650,5650,5650,5650,0
|
|
20231121,174100,518089400,5650,5650,5650,5650,0
|
|
20231121,174000,518089400,5650,5650,5650,5650,0
|
|
20231121,173900,518089400,5650,5650,5650,5650,0
|
|
20231121,173800,518089400,5650,5650,5650,5650,0
|
|
20231121,173700,518089400,5650,5650,5650,5650,0
|
|
20231121,173600,518089400,5650,5650,5650,5650,0
|
|
20231121,173500,518089400,5650,5650,5650,5650,0
|
|
20231121,173400,518089400,5650,5650,5650,5650,0
|
|
20231121,173300,518089400,5650,5650,5650,5650,0
|
|
20231121,173200,518089400,5650,5650,5650,5650,0
|
|
20231121,173100,518089400,5650,5650,5650,5650,0
|
|
20231121,173000,518089400,5650,5650,5650,5650,0
|
|
20231121,172900,518089400,5650,5650,5650,5650,0
|
|
20231121,172800,518089400,5650,5650,5650,5650,0
|
|
20231121,172700,518089400,5650,5650,5650,5650,0
|
|
20231121,172600,518089400,5650,5650,5650,5650,0
|
|
20231121,172500,518089400,5650,5650,5650,5650,0
|
|
20231121,172400,518089400,5650,5650,5650,5650,0
|
|
20231121,172300,518089400,5650,5650,5650,5650,0
|
|
20231121,172200,518089400,5650,5650,5650,5650,0
|
|
20231121,172100,518089400,5650,5650,5650,5650,0
|
|
20231121,172000,518089400,5650,5650,5650,5650,0
|
|
20231121,171900,518089400,5650,5650,5650,5650,0
|
|
20231121,171800,518089400,5650,5650,5650,5650,0
|
|
20231121,171700,518089400,5650,5650,5650,5650,0
|
|
20231121,171600,518089400,5650,5650,5650,5650,1584
|
|
20231121,171500,518089400,5650,5650,5650,5650,0
|
|
20231121,171400,518089400,5650,5650,5650,5650,0
|
|
20231121,171300,518089400,5650,5650,5650,5650,0
|
|
20231121,171200,518089400,5650,5650,5650,5650,0
|
|
20231121,171100,518089400,5650,5650,5650,5650,0
|
|
20231121,171000,518089400,5650,5650,5650,5650,0
|
|
20231121,170900,518089400,5650,5650,5650,5650,0
|
|
20231121,170800,518089400,5650,5650,5650,5650,0
|
|
20231121,170700,518089400,5650,5650,5650,5650,0
|
|
20231121,170600,518089400,5650,5650,5650,5650,0
|
|
20231121,170500,518089400,5650,5650,5650,5650,0
|
|
20231121,170400,518089400,5650,5650,5650,5650,0
|
|
20231121,170300,518089400,5650,5650,5650,5650,0
|
|
20231121,170200,518089400,5650,5650,5650,5650,0
|
|
20231121,170100,518089400,5650,5650,5650,5650,0
|
|
20231121,170000,518089400,5650,5650,5650,5650,0
|
|
20231121,165900,518089400,5650,5650,5650,5650,0
|
|
20231121,165800,518089400,5650,5650,5650,5650,0
|
|
20231121,165700,518089400,5650,5650,5650,5650,0
|
|
20231121,165600,518089400,5650,5650,5650,5650,0
|
|
20231121,165500,518089400,5650,5650,5650,5650,0
|
|
20231121,165400,518089400,5650,5650,5650,5650,0
|
|
20231121,165300,518089400,5650,5650,5650,5650,0
|
|
20231121,165200,518089400,5650,5650,5650,5650,0
|
|
20231121,165100,518089400,5650,5650,5650,5650,0
|
|
20231121,165000,518089400,5650,5650,5650,5650,0
|
|
20231121,164900,518089400,5650,5650,5650,5650,0
|
|
20231121,164800,518089400,5650,5650,5650,5650,0
|
|
20231121,164700,518089400,5650,5650,5650,5650,0
|
|
20231121,164600,518089400,5650,5650,5650,5650,1584
|
|
20231121,164500,518089400,5650,5650,5650,5650,0
|
|
20231121,164400,518089400,5650,5650,5650,5650,0
|
|
20231121,164300,518089400,5650,5650,5650,5650,0
|
|
20231121,164200,518089400,5650,5650,5650,5650,0
|
|
20231121,164100,518089400,5650,5650,5650,5650,0
|
|
20231121,164000,518089400,5650,5650,5650,5650,0
|
|
20231121,163900,518089400,5650,5650,5650,5650,0
|
|
20231121,163800,518089400,5650,5650,5650,5650,0
|
|
20231121,163700,518089400,5650,5650,5650,5650,0
|
|
20231121,163600,518089400,5650,5650,5650,5650,0
|
|
20231121,163500,518089400,5650,5650,5650,5650,0
|
|
20231121,163400,518089400,5650,5650,5650,5650,0
|
|
20231121,163300,518089400,5650,5650,5650,5650,0
|
|
20231121,163200,518089400,5650,5650,5650,5650,0
|
|
20231121,163100,518089400,5650,5650,5650,5650,0
|
|
20231121,163000,518089400,5650,5650,5650,5650,0
|
|
20231121,162900,518089400,5650,5650,5650,5650,0
|
|
20231121,162800,518089400,5650,5650,5650,5650,0
|
|
20231121,162700,518089400,5650,5650,5650,5650,0
|
|
20231121,162600,518089400,5650,5650,5650,5650,0
|
|
20231121,162500,518089400,5650,5650,5650,5650,0
|
|
20231121,162400,518089400,5650,5650,5650,5650,0
|
|
20231121,162300,518089400,5650,5650,5650,5650,0
|
|
20231121,162200,518089400,5650,5650,5650,5650,0
|
|
20231121,162100,518089400,5650,5650,5650,5650,0
|
|
20231121,162000,518089400,5650,5650,5650,5650,0
|
|
20231121,161900,518089400,5650,5650,5650,5650,0
|
|
20231121,161800,518089400,5650,5650,5650,5650,0
|
|
20231121,161700,518089400,5650,5650,5650,5650,0
|
|
20231121,161600,518089400,5650,5650,5650,5650,1584
|
|
20231121,161500,518089400,5650,5650,5650,5650,0
|
|
20231121,161400,518089400,5650,5650,5650,5650,0
|
|
20231121,161300,518089400,5650,5650,5650,5650,0
|
|
20231121,161200,518089400,5650,5650,5650,5650,0
|
|
20231121,161100,518089400,5650,5650,5650,5650,0
|
|
20231121,161000,518089400,5650,5650,5650,5650,0
|
|
20231121,160900,518089400,5650,5650,5650,5650,0
|
|
20231121,160800,518089400,5650,5650,5650,5650,0
|
|
20231121,160700,518089400,5650,5650,5650,5650,0
|
|
20231121,160600,518089400,5650,5650,5650,5650,0
|
|
20231121,160500,518089400,5650,5650,5650,5650,0
|
|
20231121,160400,518089400,5650,5650,5650,5650,0
|
|
20231121,160300,518089400,5650,5650,5650,5650,0
|
|
20231121,160200,518089400,5650,5650,5650,5650,0
|
|
20231121,160100,518089400,5650,5650,5650,5650,0
|
|
20231121,160000,518089400,5650,5650,5650,5650,0
|
|
20231121,155900,518089400,5650,5650,5650,5650,0
|
|
20231121,155800,518089400,5650,5650,5650,5650,0
|
|
20231121,155700,518089400,5650,5650,5650,5650,0
|
|
20231121,155600,518089400,5650,5650,5650,5650,0
|
|
20231121,155500,518089400,5650,5650,5650,5650,0
|
|
20231121,155400,518089400,5650,5650,5650,5650,0
|
|
20231121,155300,518089400,5650,5650,5650,5650,0
|
|
20231121,155200,518089400,5650,5650,5650,5650,0
|
|
20231121,155100,518089400,5650,5650,5650,5650,0
|
|
20231121,155000,518089400,5650,5650,5650,5650,0
|
|
20231121,154900,518089400,5650,5650,5650,5650,0
|
|
20231121,154800,518089400,5650,5650,5650,5650,0
|
|
20231121,154700,518089400,5650,5650,5650,5650,0
|
|
20231121,154600,518089400,5650,5650,5650,5650,1584
|
|
20231121,154500,518089400,5650,5650,5650,5650,0
|
|
20231121,154400,518089400,5650,5650,5650,5650,0
|
|
20231121,154300,518089400,5650,5650,5650,5650,0
|
|
20231121,154200,518089400,5650,5650,5650,5650,0
|
|
20231121,154100,518089400,5650,5650,5650,5650,0
|
|
20231121,154000,518089400,5650,5650,5650,5650,0
|
|
20231121,153900,518089400,5650,5650,5650,5650,0
|
|
20231121,153800,518089400,5650,5650,5650,5650,0
|
|
20231121,153700,518089400,5650,5650,5650,5650,0
|
|
20231121,153600,518089400,5650,5650,5650,5650,0
|
|
20231121,153500,518089400,5650,5650,5650,5650,0
|
|
20231121,153400,518089400,5650,5650,5650,5650,0
|
|
20231121,153300,518089400,5650,5650,5650,5650,0
|
|
20231121,153200,518089400,5650,5650,5650,5650,0
|
|
20231121,153100,518089400,5650,5650,5650,5650,0
|
|
20231121,153000,518089400,5650,5650,5650,5650,1584
|
|
20231121,152900,509139800,5650,5650,5650,5650,0
|
|
20231121,152800,509139800,5650,5650,5650,5650,0
|
|
20231121,152700,509139800,5650,5650,5650,5650,0
|
|
20231121,152600,509139800,5650,5650,5650,5650,0
|
|
20231121,152500,509139800,5650,5650,5650,5650,0
|
|
20231121,152400,509139800,5650,5650,5650,5650,0
|
|
20231121,152300,509139800,5650,5650,5650,5650,0
|
|
20231121,152200,509139800,5650,5650,5650,5650,0
|
|
20231121,152100,509139800,5650,5650,5650,5650,0
|
|
20231121,152000,509139800,5650,5650,5650,5650,0
|
|
20231121,151900,509139800,5650,5650,5650,5650,31
|
|
20231121,151800,508964650,5630,5630,5630,5630,0
|
|
20231121,151700,508964650,5630,5630,5630,5630,923
|
|
20231121,151600,503768160,5630,5630,5630,5630,27
|
|
20231121,151500,503616150,5630,5650,5650,5630,386
|
|
20231121,151400,501442250,5650,5650,5650,5650,0
|
|
20231121,151300,501442250,5650,5650,5650,5650,0
|
|
20231121,151200,501442250,5650,5630,5660,5630,113
|
|
20231121,151100,500802970,5660,5660,5660,5660,71
|
|
20231121,151000,500401110,5660,5660,5660,5660,0
|
|
20231121,150900,500401110,5660,5640,5660,5630,2009
|
|
20231121,150800,489089010,5650,5650,5650,5650,102
|
|
20231121,150700,488512710,5670,5670,5670,5670,0
|
|
20231121,150600,488512710,5670,5670,5670,5670,110
|
|
20231121,150500,487889010,5670,5670,5670,5670,0
|
|
20231121,150400,487889010,5670,5670,5670,5670,0
|
|
20231121,150300,487889010,5670,5670,5670,5670,4
|
|
20231121,150200,487866330,5670,5650,5670,5640,1458
|
|
20231121,150100,479618620,5650,5670,5670,5650,159
|
|
20231121,150000,478719030,5670,5670,5670,5650,67
|
|
20231121,145900,478340380,5670,5670,5670,5670,3
|
|
20231121,145800,478323370,5650,5670,5670,5650,803
|
|
20231121,145700,473786360,5670,5670,5670,5670,4
|
|
20231121,145600,473763680,5680,5670,5680,5670,96
|
|
20231121,145500,473218430,5680,5680,5680,5680,1
|
|
20231121,145400,473212750,5680,5670,5680,5670,54
|
|
20231121,145300,472906040,5680,5680,5680,5680,0
|
|
20231121,145200,472906040,5680,5680,5680,5680,0
|
|
20231121,145100,472906040,5680,5650,5680,5650,187
|
|
20231121,145000,471845360,5680,5680,5680,5680,0
|
|
20231121,144900,471845360,5680,5650,5680,5650,6
|
|
20231121,144800,471811370,5680,5650,5680,5650,27
|
|
20231121,144700,471658450,5680,5680,5680,5680,0
|
|
20231121,144600,471658450,5680,5680,5680,5680,105
|
|
20231121,144500,471062050,5680,5680,5680,5680,3
|
|
20231121,144400,471045010,5680,5680,5680,5680,79
|
|
20231121,144300,470596290,5670,5670,5670,5670,1
|
|
20231121,144200,470590620,5680,5670,5680,5670,5
|
|
20231121,144100,470562230,5680,5640,5680,5640,71
|
|
20231121,144000,470159410,5660,5660,5660,5660,222
|
|
20231121,143900,468902890,5660,5660,5660,5660,4
|
|
20231121,143800,468880250,5670,5670,5670,5670,0
|
|
20231121,143700,468880250,5670,5670,5670,5670,77
|
|
20231121,143600,468443660,5670,5670,5670,5670,44
|
|
20231121,143500,468194180,5670,5670,5670,5670,30
|
|
20231121,143400,468024080,5670,5680,5680,5670,92
|
|
20231121,143300,467501780,5680,5670,5680,5640,817
|
|
20231121,143200,462873380,5670,5670,5670,5670,56
|
|
20231121,143100,462555860,5670,5670,5670,5670,4
|
|
20231121,143000,462533180,5670,5670,5670,5670,4
|
|
20231121,142900,462510500,5640,5640,5640,5640,5
|
|
20231121,142800,462482300,5670,5670,5670,5670,0
|
|
20231121,142700,462482300,5670,5670,5670,5670,167
|
|
20231121,142600,461535410,5640,5640,5640,5640,33
|
|
20231121,142500,461349290,5640,5660,5660,5640,600
|
|
20231121,142400,457959310,5670,5660,5670,5660,83
|
|
20231121,142300,457488810,5660,5660,5660,5660,189
|
|
20231121,142200,456419070,5670,5660,5670,5660,367
|
|
20231121,142100,454341600,5660,5660,5660,5650,39
|
|
20231121,142000,454121010,5660,5660,5660,5660,40
|
|
20231121,141900,453894610,5660,5660,5660,5660,40
|
|
20231121,141800,453668210,5660,5660,5660,5660,4
|
|
20231121,141700,453645570,5650,5650,5650,5650,110
|
|
20231121,141600,453024070,5650,5650,5650,5650,71
|
|
20231121,141500,452622920,5650,5650,5650,5650,4
|
|
20231121,141400,452600320,5650,5650,5650,5650,0
|
|
20231121,141300,452600320,5650,5650,5650,5650,2
|
|
20231121,141200,452589020,5650,5650,5650,5650,267
|
|
20231121,141100,451080470,5650,5650,5650,5650,17
|
|
20231121,141000,450984420,5650,5650,5650,5650,50
|
|
20231121,140900,450701920,5650,5650,5650,5650,3
|
|
20231121,140800,450684970,5650,5650,5650,5650,0
|
|
20231121,140700,450684970,5650,5650,5650,5650,163
|
|
20231121,140600,449764020,5650,5650,5650,5650,25
|
|
20231121,140500,449622770,5650,5650,5650,5650,0
|
|
20231121,140400,449622770,5650,5650,5650,5650,0
|
|
20231121,140300,449622770,5650,5650,5650,5650,51
|
|
20231121,140200,449334620,5650,5650,5650,5650,11
|
|
20231121,140100,449272470,5650,5650,5650,5650,0
|
|
20231121,140000,449272470,5650,5650,5650,5650,73
|
|
20231121,135900,448860020,5650,5650,5650,5650,25
|
|
20231121,135800,448718770,5670,5670,5670,5670,84
|
|
20231121,135700,448242490,5670,5630,5670,5630,264
|
|
20231121,135600,446755570,5670,5670,5670,5670,20
|
|
20231121,135500,446642170,5670,5670,5670,5670,0
|
|
20231121,135400,446642170,5670,5670,5670,5670,175
|
|
20231121,135300,445649920,5670,5670,5670,5670,205
|
|
20231121,135200,444487570,5670,5670,5670,5670,8
|
|
20231121,135100,444442210,5670,5660,5670,5660,309
|
|
20231121,135000,442693240,5670,5670,5670,5670,1
|
|
20231121,134900,442687570,5670,5670,5670,5670,0
|
|
20231121,134800,442687570,5670,5670,5670,5670,97
|
|
20231121,134700,442137580,5670,5670,5670,5670,0
|
|
20231121,134600,442137580,5670,5670,5670,5670,22
|
|
20231121,134500,442012840,5670,5660,5670,5620,105
|
|
20231121,134400,441417710,5660,5660,5660,5660,2
|
|
20231121,134300,441406390,5660,5660,5660,5660,224
|
|
20231121,134200,440138550,5660,5650,5660,5630,1499
|
|
20231121,134100,431698790,5670,5670,5670,5670,0
|
|
20231121,134000,431698790,5670,5670,5670,5670,0
|
|
20231121,133900,431698790,5670,5670,5670,5670,5
|
|
20231121,133800,431670440,5660,5670,5670,5660,93
|
|
20231121,133700,431143140,5670,5670,5670,5670,0
|
|
20231121,133600,431143140,5670,5670,5670,5670,25
|
|
20231121,133500,431001390,5670,5670,5670,5670,0
|
|
20231121,133400,431001390,5670,5670,5670,5670,0
|
|
20231121,133300,431001390,5670,5670,5670,5670,61
|
|
20231121,133200,430655520,5630,5670,5670,5630,843
|
|
20231121,133100,425877230,5670,5660,5670,5660,81
|
|
20231121,133000,425418540,5660,5660,5660,5660,4
|
|
20231121,132900,425395900,5660,5660,5660,5660,0
|
|
20231121,132800,425395900,5660,5660,5660,5660,85
|
|
20231121,132700,424914800,5660,5660,5660,5660,4
|
|
20231121,132600,424892160,5660,5660,5660,5660,87
|
|
20231121,132500,424399740,5660,5660,5660,5660,0
|
|
20231121,132400,424399740,5660,5660,5660,5650,63
|
|
20231121,132300,424043230,5660,5650,5660,5650,5
|
|
20231121,132200,424014950,5660,5660,5660,5660,0
|
|
20231121,132100,424014950,5660,5660,5660,5660,4
|
|
20231121,132000,423992310,5660,5660,5660,5660,0
|
|
20231121,131900,423992310,5660,5660,5660,5660,72
|
|
20231121,131800,423584790,5660,5650,5660,5650,49
|
|
20231121,131700,423307800,5650,5650,5650,5650,529
|
|
20231121,131600,420318950,5650,5650,5650,5650,87
|
|
20231121,131500,419827400,5650,5650,5650,5650,24
|
|
20231121,131400,419691800,5650,5650,5650,5650,70
|
|
20231121,131300,419296300,5640,5640,5640,5640,328
|
|
20231121,131200,417446380,5650,5650,5650,5650,4
|
|
20231121,131100,417423780,5660,5660,5660,5660,17
|
|
20231121,131000,417327560,5660,5660,5660,5660,0
|
|
20231121,130900,417327560,5660,5660,5660,5660,428
|
|
20231121,130800,414905080,5660,5660,5660,5660,71
|
|
20231121,130700,414503220,5660,5660,5660,5660,1
|
|
20231121,130600,414497560,5660,5650,5660,5650,27
|
|
20231121,130500,414344970,5660,5660,5660,5660,0
|
|
20231121,130400,414344970,5660,5660,5660,5660,58
|
|
20231121,130300,414016690,5660,5660,5660,5660,606
|
|
20231121,130200,410586730,5660,5660,5660,5660,0
|
|
20231121,130100,410586730,5660,5660,5660,5660,0
|
|
20231121,130000,410586730,5660,5660,5660,5660,3
|
|
20231121,125900,410569750,5660,5660,5660,5660,75
|
|
20231121,125800,410145250,5660,5660,5660,5660,0
|
|
20231121,125700,410145250,5660,5660,5660,5660,4
|
|
20231121,125600,410122610,5660,5660,5660,5660,20
|
|
20231121,125500,410009410,5660,5660,5660,5660,200
|
|
20231121,125400,408877410,5660,5650,5660,5650,1834
|
|
20231121,125300,398509530,5650,5650,5650,5650,0
|
|
20231121,125200,398509530,5650,5650,5650,5650,69
|
|
20231121,125100,398119680,5650,5650,5650,5650,4
|
|
20231121,125000,398097080,5650,5650,5650,5650,116
|
|
20231121,124900,397441680,5650,5650,5650,5650,15
|
|
20231121,124800,397356930,5640,5640,5640,5640,4
|
|
20231121,124700,397334370,5640,5640,5640,5640,12
|
|
20231121,124600,397266690,5640,5640,5640,5640,32
|
|
20231121,124500,397086210,5650,5640,5650,5640,101
|
|
20231121,124400,396515820,5640,5640,5640,5640,13
|
|
20231121,124300,396442500,5640,5640,5640,5640,0
|
|
20231121,124200,396442500,5640,5640,5640,5640,3
|
|
20231121,124100,396425580,5630,5630,5630,5630,30
|
|
20231121,124000,396256680,5630,5630,5630,5630,6
|
|
20231121,123900,396222900,5630,5630,5630,5630,31
|
|
20231121,123800,396048370,5630,5630,5630,5630,2
|
|
20231121,123700,396037110,5630,5630,5630,5630,124
|
|
20231121,123600,395338990,5630,5630,5630,5630,24
|
|
20231121,123500,395203870,5630,5630,5630,5630,126
|
|
20231121,123400,394494490,5620,5620,5620,5620,376
|
|
20231121,123300,392381370,5620,5620,5620,5620,4
|
|
20231121,123200,392358890,5630,5630,5630,5630,0
|
|
20231121,123100,392358890,5630,5630,5630,5630,0
|
|
20231121,123000,392358890,5630,5630,5630,5630,84
|
|
20231121,122900,391885970,5610,5610,5610,5610,0
|
|
20231121,122800,391885970,5610,5610,5610,5610,50
|
|
20231121,122700,391605470,5620,5620,5620,5620,5
|
|
20231121,122600,391577370,5620,5630,5630,5620,67
|
|
20231121,122500,391200610,5630,5630,5630,5630,72
|
|
20231121,122400,390795250,5630,5640,5640,5630,58
|
|
20231121,122300,390468180,5640,5640,5640,5640,0
|
|
20231121,122200,390468180,5640,5640,5640,5640,71
|
|
20231121,122100,390067740,5640,5640,5640,5640,4
|
|
20231121,122000,390045180,5640,5640,5640,5640,85
|
|
20231121,121900,389565780,5640,5640,5640,5640,21
|
|
20231121,121800,389447340,5640,5640,5640,5640,71
|
|
20231121,121700,389046900,5620,5620,5620,5620,110
|
|
20231121,121600,388428700,5620,5640,5640,5620,68
|
|
20231121,121500,388045370,5640,5640,5640,5640,20
|
|
20231121,121400,387932570,5640,5640,5640,5640,0
|
|
20231121,121300,387932570,5640,5640,5640,5640,7
|
|
20231121,121200,387893090,5640,5640,5640,5640,13
|
|
20231121,121100,387819770,5640,5640,5640,5640,108
|
|
20231121,121000,387210650,5640,5640,5640,5640,16
|
|
20231121,120900,387120410,5640,5640,5640,5640,5
|
|
20231121,120800,387092210,5620,5620,5620,5620,18
|
|
20231121,120700,386991050,5640,5640,5640,5640,0
|
|
20231121,120600,386991050,5640,5640,5640,5640,74
|
|
20231121,120500,386573690,5640,5640,5640,5640,11
|
|
20231121,120400,386511650,5640,5640,5640,5640,0
|
|
20231121,120300,386511650,5640,5640,5640,5640,21
|
|
20231121,120200,386393210,5640,5640,5640,5640,0
|
|
20231121,120100,386393210,5640,5640,5640,5640,136
|
|
20231121,120000,385626170,5640,5640,5640,5640,15
|
|
20231121,115900,385541570,5640,5640,5640,5640,75
|
|
20231121,115800,385118570,5640,5640,5640,5640,2
|
|
20231121,115700,385107290,5640,5640,5640,5640,191
|
|
20231121,115600,384030050,5640,5640,5640,5640,90
|
|
20231121,115500,383522450,5640,5640,5640,5640,0
|
|
20231121,115400,383522450,5640,5640,5640,5640,4
|
|
20231121,115300,383499890,5630,5630,5630,5630,78
|
|
20231121,115200,383060750,5630,5630,5630,5630,0
|
|
20231121,115100,383060750,5630,5630,5630,5630,20
|
|
20231121,115000,382948150,5640,5640,5640,5640,0
|
|
20231121,114900,382948150,5640,5640,5640,5640,0
|
|
20231121,114800,382948150,5640,5640,5640,5640,3
|
|
20231121,114700,382931230,5640,5640,5640,5640,1
|
|
20231121,114600,382925590,5640,5640,5640,5640,79
|
|
20231121,114500,382480030,5640,5640,5640,5640,4
|
|
20231121,114400,382457470,5640,5630,5640,5630,67
|
|
20231121,114300,382080190,5630,5630,5630,5630,34
|
|
20231121,114200,381888770,5630,5640,5640,5630,47
|
|
20231121,114100,381624120,5640,5630,5640,5630,256
|
|
20231121,114000,380182170,5630,5630,5630,5630,1
|
|
20231121,113900,380176540,5620,5630,5630,5620,9
|
|
20231121,113800,380125910,5630,5630,5630,5630,221
|
|
20231121,113700,378881680,5630,5640,5640,5630,58
|
|
20231121,113600,378554590,5630,5630,5630,5630,124
|
|
20231121,113500,377856470,5620,5620,5620,5620,5
|
|
20231121,113400,377828370,5630,5630,5630,5630,0
|
|
20231121,113300,377828370,5630,5630,5630,5630,104
|
|
20231121,113200,377242850,5630,5630,5630,5630,69
|
|
20231121,113100,376854380,5630,5630,5630,5630,15
|
|
20231121,113000,376769930,5630,5630,5630,5630,3
|
|
20231121,112900,376753040,5630,5630,5630,5630,10
|
|
20231121,112800,376696740,5620,5620,5620,5620,34
|
|
20231121,112700,376505660,5640,5640,5640,5640,125
|
|
20231121,112600,375800660,5640,5640,5640,5640,35
|
|
20231121,112500,375603260,5640,5640,5640,5640,0
|
|
20231121,112400,375603260,5640,5640,5640,5640,4
|
|
20231121,112300,375580700,5640,5640,5640,5640,0
|
|
20231121,112200,375580700,5640,5640,5640,5640,74
|
|
20231121,112100,375163340,5640,5650,5650,5640,15
|
|
20231121,112000,375078700,5650,5650,5650,5650,0
|
|
20231121,111900,375078700,5650,5650,5650,5650,89
|
|
20231121,111800,374575850,5650,5650,5650,5650,4
|
|
20231121,111700,374553250,5650,5650,5650,5650,64
|
|
20231121,111600,374191650,5650,5650,5650,5650,20
|
|
20231121,111500,374078650,5650,5650,5650,5650,4
|
|
20231121,111400,374056050,5650,5650,5650,5650,300
|
|
20231121,111300,372361050,5620,5620,5660,5620,79
|
|
20231121,111200,371914290,5620,5650,5650,5620,91
|
|
20231121,111100,371400200,5650,5650,5650,5650,18
|
|
20231121,111000,371298500,5650,5630,5650,5630,67
|
|
20231121,110900,370920330,5630,5630,5630,5630,91
|
|
20231121,110800,370408000,5630,5630,5630,5630,105
|
|
20231121,110700,369816850,5650,5650,5650,5650,63
|
|
20231121,110600,369460900,5650,5650,5650,5650,25
|
|
20231121,110500,369319650,5650,5650,5650,5650,0
|
|
20231121,110400,369319650,5650,5650,5650,5650,2
|
|
20231121,110300,369308350,5650,5650,5650,5650,72
|
|
20231121,110200,368901550,5650,5650,5650,5650,16
|
|
20231121,110100,368811150,5650,5650,5650,5650,0
|
|
20231121,110000,368811150,5650,5650,5650,5650,4
|
|
20231121,105900,368788550,5630,5630,5630,5630,0
|
|
20231121,105800,368788550,5630,5660,5660,5630,130
|
|
20231121,105700,368054550,5660,5650,5670,5640,72
|
|
20231121,105600,367647290,5650,5650,5670,5650,839
|
|
20231121,105500,362898670,5650,5640,5650,5640,30
|
|
20231121,105400,362729220,5640,5640,5650,5630,1502
|
|
20231121,105300,354249090,5630,5640,5640,5630,143
|
|
20231121,105200,353442580,5640,5640,5640,5640,14
|
|
20231121,105100,353363620,5640,5640,5640,5640,0
|
|
20231121,105000,353363620,5640,5620,5640,5620,713
|
|
20231121,104900,349349400,5590,5620,5620,5590,140
|
|
20231121,104800,348562630,5620,5620,5620,5620,50
|
|
20231121,104700,348281630,5620,5620,5620,5620,14
|
|
20231121,104600,348202950,5620,5620,5620,5620,20
|
|
20231121,104500,348090550,5620,5620,5620,5620,77
|
|
20231121,104400,347657810,5630,5620,5630,5620,114
|
|
20231121,104300,347017090,5620,5620,5620,5620,772
|
|
20231121,104200,342678450,5620,5620,5620,5620,10
|
|
20231121,104100,342622250,5620,5610,5620,5610,804
|
|
20231121,104000,338111770,5610,5610,5610,5610,5
|
|
20231121,103900,338083720,5610,5610,5610,5610,178
|
|
20231121,103800,337085140,5610,5610,5610,5610,60
|
|
20231121,103700,336748540,5610,5590,5610,5590,549
|
|
20231121,103600,333678980,5590,5580,5590,5580,87
|
|
20231121,103500,333192880,5580,5580,5580,5580,4
|
|
20231121,103400,333170560,5580,5580,5580,5580,164
|
|
20231121,103300,332255440,5570,5580,5580,5570,20
|
|
20231121,103200,332143890,5580,5580,5580,5580,4
|
|
20231121,103100,332121570,5530,5570,5570,5530,5
|
|
20231121,103000,332093840,5570,5570,5570,5570,0
|
|
20231121,102900,332093840,5570,5580,5580,5510,6723
|
|
20231121,102800,294976860,5580,5580,5580,5550,367
|
|
20231121,102700,292939650,5580,5580,5580,5580,75
|
|
20231121,102600,292521150,5580,5580,5580,5580,25
|
|
20231121,102500,292381650,5580,5580,5580,5580,0
|
|
20231121,102400,292381650,5580,5580,5580,5580,69
|
|
20231121,102300,291996630,5580,5580,5580,5580,22
|
|
20231121,102200,291873870,5550,5590,5590,5550,1003
|
|
20231121,102100,286305830,5590,5590,5590,5590,0
|
|
20231121,102000,286305830,5590,5580,5590,5580,44
|
|
20231121,101900,286060280,5580,5590,5590,5580,120
|
|
20231121,101800,285390010,5590,5560,5590,5560,15
|
|
20231121,101700,285306310,5590,5560,5590,5560,504
|
|
20231121,101600,282503950,5590,5590,5590,5590,58
|
|
20231121,101500,282179730,5590,5590,5590,5590,500
|
|
20231121,101400,279384730,5600,5600,5600,5600,83
|
|
20231121,101300,278919930,5600,5590,5600,5590,554
|
|
20231121,101200,275823030,5600,5600,5600,5600,0
|
|
20231121,101100,275823030,5600,5600,5600,5600,22
|
|
20231121,101000,275699830,5550,5550,5550,5550,20
|
|
20231121,100900,275588830,5590,5600,5600,5590,86
|
|
20231121,100800,275108050,5600,5550,5600,5550,380
|
|
20231121,100700,272990490,5550,5550,5550,5550,731
|
|
20231121,100600,268933440,5590,5590,5590,5590,21
|
|
20231121,100500,268816050,5600,5600,5600,5600,4
|
|
20231121,100400,268793650,5590,5590,5590,5560,1173
|
|
20231121,100300,262269560,5590,5580,5590,5580,11
|
|
20231121,100200,262208110,5590,5560,5590,5560,1071
|
|
20231121,100100,256251220,5570,5570,5570,5570,48
|
|
20231121,100000,255983860,5570,5590,5590,5570,119
|
|
20231121,095900,255320440,5590,5600,5600,5570,1627
|
|
20231121,095800,246238030,5600,5610,5610,5600,58
|
|
20231121,095700,245913220,5610,5610,5610,5610,1010
|
|
20231121,095600,240247120,5650,5650,5650,5630,69
|
|
20231121,095500,239857290,5650,5630,5650,5630,1988
|
|
20231121,095400,228651880,5640,5630,5640,5630,788
|
|
20231121,095300,224214680,5630,5630,5630,5630,4
|
|
20231121,095200,224192160,5630,5630,5630,5630,1
|
|
20231121,095100,224186530,5620,5620,5620,5620,5
|
|
20231121,095000,224158430,5630,5630,5630,5630,50
|
|
20231121,094900,223876930,5630,5630,5630,5630,11
|
|
20231121,094800,223815000,5630,5630,5630,5630,3
|
|
20231121,094700,223798110,5630,5630,5630,5630,4
|
|
20231121,094600,223775590,5590,5590,5590,5590,300
|
|
20231121,094500,222098590,5590,5600,5630,5590,631
|
|
20231121,094400,218548530,5610,5590,5610,5590,1159
|
|
20231121,094300,212055680,5590,5580,5590,5580,2211
|
|
20231121,094200,199701190,5580,5580,5580,5580,165
|
|
20231121,094100,198780490,5580,5560,5580,5560,9
|
|
20231121,094000,198730370,5580,5580,5580,5580,59
|
|
20231121,093900,198401150,5580,5580,5580,5580,12
|
|
20231121,093800,198334190,5560,5560,5560,5560,1
|
|
20231121,093700,198328630,5570,5570,5570,5570,0
|
|
20231121,093600,198328630,5570,5570,5570,5570,21
|
|
20231121,093500,198211660,5570,5570,5570,5570,75
|
|
20231121,093400,197793910,5570,5560,5570,5520,2966
|
|
20231121,093300,181369060,5600,5600,5600,5600,39
|
|
20231121,093200,181150660,5600,5560,5600,5560,38
|
|
20231121,093100,180939220,5560,5560,5560,5560,1500
|
|
20231121,093000,172599220,5600,5600,5600,5560,556
|
|
20231121,092900,169505620,5600,5600,5600,5600,15
|
|
20231121,092800,169421620,5600,5600,5600,5600,467
|
|
20231121,092700,166806420,5560,5560,5560,5560,800
|
|
20231121,092600,162358420,5560,5550,5600,5550,10789
|
|
20231121,092500,101971570,5550,5550,5550,5520,4877
|
|
20231121,092400,75027140,5550,5550,5550,5550,11
|
|
20231121,092300,74966090,5550,5550,5550,5550,24
|
|
20231121,092200,74832890,5550,5550,5550,5550,0
|
|
20231121,092100,74832890,5550,5550,5550,5550,0
|
|
20231121,092000,74832890,5550,5550,5550,5550,65
|
|
20231121,091900,74472140,5530,5530,5530,5520,8685
|
|
20231121,091800,26503370,5530,5550,5550,5530,301
|
|
20231121,091700,24838820,5550,5550,5550,5530,110
|
|
20231121,091600,24228420,5530,5530,5540,5530,239
|
|
20231121,091500,22905920,5530,5530,5530,5530,13
|
|
20231121,091400,22834030,5510,5510,5510,5510,0
|
|
20231121,091300,22834030,5510,5510,5510,5510,0
|
|
20231121,091200,22834030,5510,5510,5510,5510,36
|
|
20231121,091100,22635670,5510,5550,5550,5510,404
|
|
20231121,091000,20407790,5520,5550,5550,5520,608
|
|
20231121,090900,17045440,5550,5560,5560,5550,10
|
|
20231121,090800,16989910,5580,5580,5580,5580,34
|
|
20231121,090700,16800190,5580,5580,5580,5580,0
|
|
20231121,090600,16800190,5580,5570,5580,5560,48
|
|
20231121,090500,16532790,5600,5540,5600,5530,228
|
|
20231121,090400,15270240,5540,5560,5560,5540,10
|
|
20231121,090300,15214810,5570,5570,5570,5570,1
|
|
20231121,090200,15209240,5550,5550,5550,5550,0
|
|
20231121,090100,15209240,5550,5580,5580,5550,708
|
|
20231121,090000,11272760,5600,5600,5600,5600,2012
|