636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,193300,882418200,5410,5410,5410,5410,2960
|
|
20231117,193200,882418200,5410,5410,5410,5410,0
|
|
20231117,193100,882418200,5410,5410,5410,5410,0
|
|
20231117,193000,882418200,5410,5410,5410,5410,0
|
|
20231117,192900,882418200,5410,5410,5410,5410,0
|
|
20231117,192800,882418200,5410,5410,5410,5410,0
|
|
20231117,192700,882418200,5410,5410,5410,5410,0
|
|
20231117,192600,882418200,5410,5410,5410,5410,0
|
|
20231117,192500,882418200,5410,5410,5410,5410,0
|
|
20231117,192400,882418200,5410,5410,5410,5410,0
|
|
20231117,192300,882418200,5410,5410,5410,5410,0
|
|
20231117,192200,882418200,5410,5410,5410,5410,0
|
|
20231117,192100,882418200,5410,5410,5410,5410,0
|
|
20231117,192000,882418200,5410,5410,5410,5410,0
|
|
20231117,191900,882418200,5410,5410,5410,5410,0
|
|
20231117,191800,882418200,5410,5410,5410,5410,0
|
|
20231117,191700,882418200,5410,5410,5410,5410,0
|
|
20231117,191600,882418200,5410,5410,5410,5410,0
|
|
20231117,191500,882418200,5410,5410,5410,5410,0
|
|
20231117,191400,882418200,5410,5410,5410,5410,0
|
|
20231117,191300,882418200,5410,5410,5410,5410,0
|
|
20231117,191200,882418200,5410,5410,5410,5410,0
|
|
20231117,191100,882418200,5410,5410,5410,5410,0
|
|
20231117,191000,882418200,5410,5410,5410,5410,0
|
|
20231117,190900,882418200,5410,5410,5410,5410,0
|
|
20231117,190800,882418200,5410,5410,5410,5410,0
|
|
20231117,190700,882418200,5410,5410,5410,5410,0
|
|
20231117,190600,882418200,5410,5410,5410,5410,0
|
|
20231117,190500,882418200,5410,5410,5410,5410,0
|
|
20231117,190400,882418200,5410,5410,5410,5410,0
|
|
20231117,190300,882418200,5410,5410,5410,5410,2960
|
|
20231117,190200,882418200,5410,5410,5410,5410,0
|
|
20231117,190100,882418200,5410,5410,5410,5410,0
|
|
20231117,190000,882418200,5410,5410,5410,5410,0
|
|
20231117,185900,882418200,5410,5410,5410,5410,0
|
|
20231117,185800,882418200,5410,5410,5410,5410,0
|
|
20231117,185700,882418200,5410,5410,5410,5410,0
|
|
20231117,185600,882418200,5410,5410,5410,5410,0
|
|
20231117,185500,882418200,5410,5410,5410,5410,0
|
|
20231117,185400,882418200,5410,5410,5410,5410,0
|
|
20231117,185300,882418200,5410,5410,5410,5410,0
|
|
20231117,185200,882418200,5410,5410,5410,5410,0
|
|
20231117,185100,882418200,5410,5410,5410,5410,0
|
|
20231117,185000,882418200,5410,5410,5410,5410,0
|
|
20231117,184900,882418200,5410,5410,5410,5410,0
|
|
20231117,184800,882418200,5410,5410,5410,5410,0
|
|
20231117,184700,882418200,5410,5410,5410,5410,0
|
|
20231117,184600,882418200,5410,5410,5410,5410,0
|
|
20231117,184500,882418200,5410,5410,5410,5410,0
|
|
20231117,184400,882418200,5410,5410,5410,5410,0
|
|
20231117,184300,882418200,5410,5410,5410,5410,0
|
|
20231117,184200,882418200,5410,5410,5410,5410,0
|
|
20231117,184100,882418200,5410,5410,5410,5410,0
|
|
20231117,184000,882418200,5410,5410,5410,5410,0
|
|
20231117,183900,882418200,5410,5410,5410,5410,0
|
|
20231117,183800,882418200,5410,5410,5410,5410,0
|
|
20231117,183700,882418200,5410,5410,5410,5410,0
|
|
20231117,183600,882418200,5410,5410,5410,5410,0
|
|
20231117,183500,882418200,5410,5410,5410,5410,0
|
|
20231117,183400,882418200,5410,5410,5410,5410,0
|
|
20231117,183300,882418200,5410,5410,5410,5410,2960
|
|
20231117,183200,882418200,5410,5410,5410,5410,0
|
|
20231117,183100,882418200,5410,5410,5410,5410,0
|
|
20231117,183000,882418200,5410,5410,5410,5410,0
|
|
20231117,182900,882418200,5410,5410,5410,5410,0
|
|
20231117,182800,882418200,5410,5410,5410,5410,0
|
|
20231117,182700,882418200,5410,5410,5410,5410,0
|
|
20231117,182600,882418200,5410,5410,5410,5410,0
|
|
20231117,182500,882418200,5410,5410,5410,5410,0
|
|
20231117,182400,882418200,5410,5410,5410,5410,0
|
|
20231117,182300,882418200,5410,5410,5410,5410,0
|
|
20231117,182200,882418200,5410,5410,5410,5410,0
|
|
20231117,182100,882418200,5410,5410,5410,5410,0
|
|
20231117,182000,882418200,5410,5410,5410,5410,0
|
|
20231117,181900,882418200,5410,5410,5410,5410,0
|
|
20231117,181800,882418200,5410,5410,5410,5410,0
|
|
20231117,181700,882418200,5410,5410,5410,5410,0
|
|
20231117,181600,882418200,5410,5410,5410,5410,0
|
|
20231117,181500,882418200,5410,5410,5410,5410,0
|
|
20231117,181400,882418200,5410,5410,5410,5410,0
|
|
20231117,181300,882418200,5410,5410,5410,5410,0
|
|
20231117,181200,882418200,5410,5410,5410,5410,0
|
|
20231117,181100,882418200,5410,5410,5410,5410,0
|
|
20231117,181000,882418200,5410,5410,5410,5410,0
|
|
20231117,180900,882418200,5410,5410,5410,5410,0
|
|
20231117,180800,882418200,5410,5410,5410,5410,0
|
|
20231117,180700,882418200,5410,5410,5410,5410,0
|
|
20231117,180600,882418200,5410,5410,5410,5410,0
|
|
20231117,180500,882418200,5410,5410,5410,5410,0
|
|
20231117,180400,882418200,5410,5410,5410,5410,0
|
|
20231117,180300,882418200,5410,5410,5410,5410,2960
|
|
20231117,180200,882418200,5410,5410,5410,5410,0
|
|
20231117,180100,882418200,5410,5410,5410,5410,0
|
|
20231117,180000,882418200,5410,5410,5410,5410,0
|
|
20231117,175900,882418200,5410,5410,5410,5410,0
|
|
20231117,175800,882418200,5410,5410,5410,5410,0
|
|
20231117,175700,882418200,5410,5410,5410,5410,0
|
|
20231117,175600,882418200,5410,5410,5410,5410,0
|
|
20231117,175500,882418200,5410,5410,5410,5410,0
|
|
20231117,175400,882418200,5410,5410,5410,5410,0
|
|
20231117,175300,882418200,5410,5410,5410,5410,0
|
|
20231117,175200,882418200,5410,5410,5410,5410,0
|
|
20231117,175100,882418200,5410,5410,5410,5410,0
|
|
20231117,175000,882418200,5410,5410,5410,5410,0
|
|
20231117,174900,882418200,5410,5410,5410,5410,0
|
|
20231117,174800,882418200,5410,5410,5410,5410,0
|
|
20231117,174700,882418200,5410,5410,5410,5410,0
|
|
20231117,174600,882418200,5410,5410,5410,5410,0
|
|
20231117,174500,882418200,5410,5410,5410,5410,0
|
|
20231117,174400,882418200,5410,5410,5410,5410,0
|
|
20231117,174300,882418200,5410,5410,5410,5410,0
|
|
20231117,174200,882418200,5410,5410,5410,5410,0
|
|
20231117,174100,882418200,5410,5410,5410,5410,0
|
|
20231117,174000,882418200,5410,5410,5410,5410,0
|
|
20231117,173900,882418200,5410,5410,5410,5410,0
|
|
20231117,173800,882418200,5410,5410,5410,5410,0
|
|
20231117,173700,882418200,5410,5410,5410,5410,0
|
|
20231117,173600,882418200,5410,5410,5410,5410,0
|
|
20231117,173500,882418200,5410,5410,5410,5410,0
|
|
20231117,173400,882418200,5410,5410,5410,5410,0
|
|
20231117,173300,882418200,5410,5410,5410,5410,2960
|
|
20231117,173200,882418200,5410,5410,5410,5410,0
|
|
20231117,173100,882418200,5410,5410,5410,5410,0
|
|
20231117,173000,882418200,5410,5410,5410,5410,0
|
|
20231117,172900,882418200,5410,5410,5410,5410,0
|
|
20231117,172800,882418200,5410,5410,5410,5410,0
|
|
20231117,172700,882418200,5410,5410,5410,5410,0
|
|
20231117,172600,882418200,5410,5410,5410,5410,0
|
|
20231117,172500,882418200,5410,5410,5410,5410,0
|
|
20231117,172400,882418200,5410,5410,5410,5410,0
|
|
20231117,172300,882418200,5410,5410,5410,5410,0
|
|
20231117,172200,882418200,5410,5410,5410,5410,0
|
|
20231117,172100,882418200,5410,5410,5410,5410,0
|
|
20231117,172000,882418200,5410,5410,5410,5410,0
|
|
20231117,171900,882418200,5410,5410,5410,5410,0
|
|
20231117,171800,882418200,5410,5410,5410,5410,0
|
|
20231117,171700,882418200,5410,5410,5410,5410,0
|
|
20231117,171600,882418200,5410,5410,5410,5410,0
|
|
20231117,171500,882418200,5410,5410,5410,5410,0
|
|
20231117,171400,882418200,5410,5410,5410,5410,0
|
|
20231117,171300,882418200,5410,5410,5410,5410,0
|
|
20231117,171200,882418200,5410,5410,5410,5410,0
|
|
20231117,171100,882418200,5410,5410,5410,5410,0
|
|
20231117,171000,882418200,5410,5410,5410,5410,0
|
|
20231117,170900,882418200,5410,5410,5410,5410,0
|
|
20231117,170800,882418200,5410,5410,5410,5410,0
|
|
20231117,170700,882418200,5410,5410,5410,5410,0
|
|
20231117,170600,882418200,5410,5410,5410,5410,0
|
|
20231117,170500,882418200,5410,5410,5410,5410,0
|
|
20231117,170400,882418200,5410,5410,5410,5410,0
|
|
20231117,170300,882418200,5410,5410,5410,5410,2960
|
|
20231117,170200,882418200,5410,5410,5410,5410,0
|
|
20231117,170100,882418200,5410,5410,5410,5410,0
|
|
20231117,170000,882418200,5410,5410,5410,5410,0
|
|
20231117,165900,882418200,5410,5410,5410,5410,0
|
|
20231117,165800,882418200,5410,5410,5410,5410,0
|
|
20231117,165700,882418200,5410,5410,5410,5410,0
|
|
20231117,165600,882418200,5410,5410,5410,5410,0
|
|
20231117,165500,882418200,5410,5410,5410,5410,0
|
|
20231117,165400,882418200,5410,5410,5410,5410,0
|
|
20231117,165300,882418200,5410,5410,5410,5410,0
|
|
20231117,165200,882418200,5410,5410,5410,5410,0
|
|
20231117,165100,882418200,5410,5410,5410,5410,0
|
|
20231117,165000,882418200,5410,5410,5410,5410,0
|
|
20231117,164900,882418200,5410,5410,5410,5410,0
|
|
20231117,164800,882418200,5410,5410,5410,5410,0
|
|
20231117,164700,882418200,5410,5410,5410,5410,0
|
|
20231117,164600,882418200,5410,5410,5410,5410,0
|
|
20231117,164500,882418200,5410,5410,5410,5410,0
|
|
20231117,164400,882418200,5410,5410,5410,5410,0
|
|
20231117,164300,882418200,5410,5410,5410,5410,0
|
|
20231117,164200,882418200,5410,5410,5410,5410,0
|
|
20231117,164100,882418200,5410,5410,5410,5410,0
|
|
20231117,164000,882418200,5410,5410,5410,5410,0
|
|
20231117,163900,882418200,5410,5410,5410,5410,0
|
|
20231117,163800,882418200,5410,5410,5410,5410,0
|
|
20231117,163700,882418200,5410,5410,5410,5410,0
|
|
20231117,163600,882418200,5410,5410,5410,5410,0
|
|
20231117,163500,882418200,5410,5410,5410,5410,0
|
|
20231117,163400,882418200,5410,5410,5410,5410,0
|
|
20231117,163300,882418200,5410,5410,5410,5410,2960
|
|
20231117,163200,882418200,5410,5410,5410,5410,0
|
|
20231117,163100,882418200,5410,5410,5410,5410,0
|
|
20231117,163000,882418200,5410,5410,5410,5410,0
|
|
20231117,162900,882418200,5410,5410,5410,5410,0
|
|
20231117,162800,882418200,5410,5410,5410,5410,0
|
|
20231117,162700,882418200,5410,5410,5410,5410,0
|
|
20231117,162600,882418200,5410,5410,5410,5410,0
|
|
20231117,162500,882418200,5410,5410,5410,5410,0
|
|
20231117,162400,882418200,5410,5410,5410,5410,0
|
|
20231117,162300,882418200,5410,5410,5410,5410,0
|
|
20231117,162200,882418200,5410,5410,5410,5410,0
|
|
20231117,162100,882418200,5410,5410,5410,5410,0
|
|
20231117,162000,882418200,5410,5410,5410,5410,0
|
|
20231117,161900,882418200,5410,5410,5410,5410,0
|
|
20231117,161800,882418200,5410,5410,5410,5410,0
|
|
20231117,161700,882418200,5410,5410,5410,5410,0
|
|
20231117,161600,882418200,5410,5410,5410,5410,0
|
|
20231117,161500,882418200,5410,5410,5410,5410,0
|
|
20231117,161400,882418200,5410,5410,5410,5410,0
|
|
20231117,161300,882418200,5410,5410,5410,5410,0
|
|
20231117,161200,882418200,5410,5410,5410,5410,0
|
|
20231117,161100,882418200,5410,5410,5410,5410,0
|
|
20231117,161000,882418200,5410,5410,5410,5410,0
|
|
20231117,160900,882418200,5410,5410,5410,5410,0
|
|
20231117,160800,882418200,5410,5410,5410,5410,0
|
|
20231117,160700,882418200,5410,5410,5410,5410,0
|
|
20231117,160600,882418200,5410,5410,5410,5410,0
|
|
20231117,160500,882418200,5410,5410,5410,5410,0
|
|
20231117,160400,882418200,5410,5410,5410,5410,0
|
|
20231117,160300,882418200,5410,5410,5410,5410,2960
|
|
20231117,160200,882418200,5410,5410,5410,5410,0
|
|
20231117,160100,882418200,5410,5410,5410,5410,0
|
|
20231117,160000,882418200,5410,5410,5410,5410,0
|
|
20231117,155900,882418200,5410,5410,5410,5410,0
|
|
20231117,155800,882418200,5410,5410,5410,5410,0
|
|
20231117,155700,882418200,5410,5410,5410,5410,0
|
|
20231117,155600,882418200,5410,5410,5410,5410,0
|
|
20231117,155500,882418200,5410,5410,5410,5410,0
|
|
20231117,155400,882418200,5410,5410,5410,5410,0
|
|
20231117,155300,882418200,5410,5410,5410,5410,0
|
|
20231117,155200,882418200,5410,5410,5410,5410,0
|
|
20231117,155100,882418200,5410,5410,5410,5410,0
|
|
20231117,155000,882418200,5410,5410,5410,5410,0
|
|
20231117,154900,882418200,5410,5410,5410,5410,0
|
|
20231117,154800,882418200,5410,5410,5410,5410,0
|
|
20231117,154700,882418200,5410,5410,5410,5410,0
|
|
20231117,154600,882418200,5410,5410,5410,5410,0
|
|
20231117,154500,882418200,5410,5410,5410,5410,0
|
|
20231117,154400,882418200,5410,5410,5410,5410,0
|
|
20231117,154300,882418200,5410,5410,5410,5410,0
|
|
20231117,154200,882418200,5410,5410,5410,5410,0
|
|
20231117,154100,882418200,5410,5410,5410,5410,0
|
|
20231117,154000,882418200,5410,5410,5410,5410,0
|
|
20231117,153900,882418200,5410,5410,5410,5410,0
|
|
20231117,153800,882418200,5410,5410,5410,5410,0
|
|
20231117,153700,882418200,5410,5410,5410,5410,0
|
|
20231117,153600,882418200,5410,5410,5410,5410,0
|
|
20231117,153500,882418200,5410,5410,5410,5410,0
|
|
20231117,153400,882418200,5410,5410,5410,5410,0
|
|
20231117,153300,882418200,5410,5410,5410,5410,2960
|
|
20231117,153200,882418200,5410,5410,5410,5410,0
|
|
20231117,153100,882418200,5410,5410,5410,5410,0
|
|
20231117,153000,882418200,5410,5410,5410,5410,2960
|
|
20231117,152900,866404600,5430,5430,5430,5430,0
|
|
20231117,152800,866404600,5430,5430,5430,5430,0
|
|
20231117,152700,866404600,5430,5430,5430,5430,0
|
|
20231117,152600,866404600,5430,5430,5430,5430,0
|
|
20231117,152500,866404600,5430,5430,5430,5430,0
|
|
20231117,152400,866404600,5430,5430,5430,5430,0
|
|
20231117,152300,866404600,5430,5430,5430,5430,0
|
|
20231117,152200,866404600,5430,5430,5430,5430,0
|
|
20231117,152100,866404600,5430,5430,5430,5430,0
|
|
20231117,152000,866404600,5430,5430,5430,5430,0
|
|
20231117,151900,866404600,5430,5420,5430,5420,102
|
|
20231117,151800,865851740,5410,5410,5410,5410,0
|
|
20231117,151700,865851740,5410,5430,5430,5410,1931
|
|
20231117,151600,855367550,5400,5420,5430,5400,6033
|
|
20231117,151500,822740290,5420,5430,5430,5420,695
|
|
20231117,151400,818966740,5420,5440,5440,5420,64
|
|
20231117,151300,818619360,5410,5420,5420,5410,69
|
|
20231117,151200,818246020,5410,5420,5420,5410,3358
|
|
20231117,151100,800045710,5430,5430,5430,5420,43
|
|
20231117,151000,799812600,5420,5420,5440,5420,870
|
|
20231117,150900,795092150,5430,5440,5450,5430,249
|
|
20231117,150800,793739410,5450,5440,5450,5440,63
|
|
20231117,150700,793396410,5440,5430,5440,5430,26
|
|
20231117,150600,793255020,5430,5430,5440,5430,144
|
|
20231117,150500,792472110,5440,5430,5440,5420,136
|
|
20231117,150400,791734120,5420,5410,5430,5410,221
|
|
20231117,150300,790534850,5430,5410,5440,5410,245
|
|
20231117,150200,789204900,5440,5440,5440,5440,1
|
|
20231117,150100,789199460,5430,5400,5430,5380,1923
|
|
20231117,150000,778815640,5450,5440,5450,5400,10947
|
|
20231117,145900,719455400,5440,5450,5450,5440,86
|
|
20231117,145800,718987440,5450,5440,5460,5440,293
|
|
20231117,145700,717388140,5450,5450,5450,5440,109
|
|
20231117,145600,716794800,5450,5450,5450,5450,81
|
|
20231117,145500,716353350,5450,5440,5450,5440,9
|
|
20231117,145400,716304380,5440,5440,5450,5440,82
|
|
20231117,145300,715857920,5440,5450,5450,5440,206
|
|
20231117,145200,714737230,5450,5450,5450,5450,3565
|
|
20231117,145100,695307980,5460,5460,5460,5450,1470
|
|
20231117,145000,687289980,5460,5460,5460,5460,25
|
|
20231117,144900,687153480,5460,5460,5460,5460,67
|
|
20231117,144800,686787660,5460,5460,5460,5460,180
|
|
20231117,144700,685804860,5460,5460,5470,5460,580
|
|
20231117,144600,682638000,5460,5460,5460,5460,9
|
|
20231117,144500,682588860,5460,5460,5470,5460,164
|
|
20231117,144400,681692790,5460,5460,5460,5460,39
|
|
20231117,144300,681479850,5460,5460,5460,5460,8
|
|
20231117,144200,681436170,5470,5470,5470,5470,123
|
|
20231117,144100,680763360,5470,5470,5470,5470,101
|
|
20231117,144000,680210890,5470,5460,5470,5460,34
|
|
20231117,143900,680024970,5470,5460,5470,5460,133
|
|
20231117,143800,679298690,5460,5460,5460,5460,182
|
|
20231117,143700,678304970,5460,5460,5460,5460,68
|
|
20231117,143600,677933690,5460,5460,5470,5460,89
|
|
20231117,143500,677447640,5460,5470,5470,5460,6
|
|
20231117,143400,677414870,5460,5460,5460,5460,5
|
|
20231117,143300,677387570,5460,5460,5480,5460,490
|
|
20231117,143200,674710540,5460,5470,5470,5460,41
|
|
20231117,143100,674486320,5460,5460,5460,5460,708
|
|
20231117,143000,670620640,5470,5460,5470,5460,88
|
|
20231117,142900,670139910,5460,5470,5470,5460,2013
|
|
20231117,142800,659148840,5460,5460,5460,5460,8
|
|
20231117,142700,659105160,5480,5460,5480,5460,138
|
|
20231117,142600,658349680,5460,5490,5490,5460,604
|
|
20231117,142500,655046400,5470,5470,5470,5470,78
|
|
20231117,142400,654619740,5470,5490,5490,5470,45
|
|
20231117,142300,654373510,5480,5470,5480,5470,20
|
|
20231117,142200,654264030,5470,5470,5480,5470,44
|
|
20231117,142100,654023340,5470,5470,5470,5470,106
|
|
20231117,142000,653443520,5470,5470,5470,5470,104
|
|
20231117,141900,652874640,5470,5470,5470,5470,208
|
|
20231117,141800,651736880,5480,5490,5490,5470,114
|
|
20231117,141700,651112920,5470,5470,5470,5470,66
|
|
20231117,141600,650751900,5470,5470,5470,5460,1008
|
|
20231117,141500,645247170,5460,5490,5500,5460,4544
|
|
20231117,141400,620376400,5500,5490,5500,5490,10
|
|
20231117,141300,620321490,5490,5490,5490,5490,57
|
|
20231117,141200,620008560,5490,5500,5500,5490,365
|
|
20231117,141100,618001480,5500,5500,5500,5500,179
|
|
20231117,141000,617016980,5500,5500,5500,5500,36
|
|
20231117,140900,616818980,5500,5500,5500,5500,137
|
|
20231117,140800,616065480,5500,5500,5500,5500,3
|
|
20231117,140700,616048980,5500,5490,5500,5490,214
|
|
20231117,140600,614872460,5490,5490,5490,5490,41
|
|
20231117,140500,614647370,5500,5490,5500,5490,61
|
|
20231117,140400,614312470,5490,5490,5490,5490,52
|
|
20231117,140300,614026990,5500,5490,5500,5490,39
|
|
20231117,140200,613812870,5490,5490,5490,5480,580
|
|
20231117,140100,610634140,5480,5480,5480,5480,71
|
|
20231117,140000,610245060,5490,5480,5490,5480,111
|
|
20231117,135900,609636670,5480,5480,5480,5480,3
|
|
20231117,135800,609620230,5480,5480,5490,5480,121
|
|
20231117,135700,608956040,5480,5480,5480,5480,93
|
|
20231117,135600,608446400,5490,5490,5490,5490,90
|
|
20231117,135500,607952300,5490,5490,5490,5490,214
|
|
20231117,135400,606777440,5500,5500,5500,5490,43
|
|
20231117,135300,606541320,5490,5490,5490,5490,103
|
|
20231117,135200,605975850,5500,5480,5500,5480,464
|
|
20231117,135100,603424060,5490,5490,5490,5490,288
|
|
20231117,135000,601842940,5490,5490,5490,5490,183
|
|
20231117,134900,600838270,5490,5490,5490,5480,1883
|
|
20231117,134800,590500980,5490,5490,5500,5490,288
|
|
20231117,134700,588919840,5490,5490,5490,5490,38
|
|
20231117,134600,588711220,5500,5490,5500,5490,12
|
|
20231117,134500,588645320,5500,5490,5500,5490,108
|
|
20231117,134400,588052370,5490,5490,5500,5490,74
|
|
20231117,134300,587646100,5500,5490,5500,5490,11
|
|
20231117,134200,587585700,5490,5490,5490,5490,79
|
|
20231117,134100,587151990,5490,5490,5490,5490,89
|
|
20231117,134000,586663380,5500,5500,5500,5500,191
|
|
20231117,133900,585612880,5500,5500,5500,5500,48
|
|
20231117,133800,585348880,5500,5500,5500,5500,41
|
|
20231117,133700,585123380,5500,5500,5500,5500,19
|
|
20231117,133600,585018880,5500,5500,5500,5500,126
|
|
20231117,133500,584325880,5510,5510,5510,5510,0
|
|
20231117,133400,584325880,5510,5500,5510,5500,9
|
|
20231117,133300,584276370,5500,5500,5500,5500,97
|
|
20231117,133200,583742870,5500,5500,5500,5500,46
|
|
20231117,133100,583489870,5510,5500,5510,5500,92
|
|
20231117,133000,582983770,5500,5500,5500,5500,67
|
|
20231117,132900,582615270,5500,5500,5510,5500,90
|
|
20231117,132800,582120260,5510,5500,5510,5500,61
|
|
20231117,132700,581784750,5500,5500,5500,5500,43
|
|
20231117,132600,581548250,5520,5520,5520,5520,1
|
|
20231117,132500,581542730,5520,5500,5520,5500,7
|
|
20231117,132400,581504190,5500,5500,5500,5500,92
|
|
20231117,132300,580998190,5530,5510,5530,5510,3
|
|
20231117,132200,580981640,5510,5500,5510,5500,48
|
|
20231117,132100,580717620,5510,5510,5510,5500,157
|
|
20231117,132000,579853860,5510,5510,5520,5500,108
|
|
20231117,131900,579259780,5510,5500,5510,5500,25
|
|
20231117,131800,579122080,5510,5500,5510,5500,82
|
|
20231117,131700,578670720,5520,5500,5520,5500,4
|
|
20231117,131600,578648700,5500,5510,5510,5500,591
|
|
20231117,131500,575397720,5510,5510,5510,5510,47
|
|
20231117,131400,575138750,5510,5510,5510,5510,3
|
|
20231117,131300,575122220,5510,5510,5510,5510,43
|
|
20231117,131200,574885290,5510,5510,5520,5510,110
|
|
20231117,131100,574279180,5510,5520,5520,5510,43
|
|
20231117,131000,574042200,5510,5510,5510,5510,84
|
|
20231117,130900,573579360,5510,5520,5520,5510,76
|
|
20231117,130800,573160590,5510,5510,5510,5510,59
|
|
20231117,130700,572835500,5510,5510,5510,5510,46
|
|
20231117,130600,572582040,5510,5510,5510,5510,39
|
|
20231117,130500,572367150,5510,5510,5510,5510,47
|
|
20231117,130400,572108180,5510,5510,5520,5510,108
|
|
20231117,130300,571512690,5510,5510,5510,5510,39
|
|
20231117,130200,571297800,5520,5510,5520,5510,178
|
|
20231117,130100,570316020,5520,5510,5520,5510,6
|
|
20231117,130000,570282950,5510,5510,5520,5510,159
|
|
20231117,125900,569406850,5510,5510,5510,5510,5
|
|
20231117,125800,569379300,5510,5510,5510,5510,313
|
|
20231117,125700,567654670,5530,5510,5530,5510,45
|
|
20231117,125600,567406650,5510,5510,5510,5510,151
|
|
20231117,125500,566574640,5510,5510,5510,5510,230
|
|
20231117,125400,565307340,5510,5510,5510,5510,41
|
|
20231117,125300,565081430,5510,5510,5510,5510,45
|
|
20231117,125200,564833480,5510,5510,5510,5510,549
|
|
20231117,125100,561808490,5510,5520,5520,5510,56
|
|
20231117,125000,561499750,5520,5510,5520,5510,55
|
|
20231117,124900,561196200,5520,5510,5520,5510,120
|
|
20231117,124800,560533850,5510,5510,5510,5510,112
|
|
20231117,124700,559916730,5510,5510,5510,5510,9
|
|
20231117,124600,559867140,5500,5500,5510,5500,205
|
|
20231117,124500,558738620,5500,5510,5510,5500,78
|
|
20231117,124400,558309250,5500,5500,5500,5500,63
|
|
20231117,124300,557962750,5500,5510,5510,5500,308
|
|
20231117,124200,556266990,5510,5510,5510,5510,113
|
|
20231117,124100,555644360,5510,5510,5510,5510,9
|
|
20231117,124000,555594770,5510,5520,5520,5510,142
|
|
20231117,123900,554812340,5510,5510,5510,5510,38
|
|
20231117,123800,554602960,5510,5510,5510,5510,3
|
|
20231117,123700,554586430,5500,5500,5500,5500,13
|
|
20231117,123600,554514930,5500,5520,5520,5500,118
|
|
20231117,123500,553864490,5530,5510,5530,5510,566
|
|
20231117,123400,550739910,5500,5500,5500,5500,13
|
|
20231117,123300,550668410,5500,5500,5500,5500,77
|
|
20231117,123200,550244910,5510,5510,5510,5510,64
|
|
20231117,123100,549892270,5510,5510,5520,5510,348
|
|
20231117,123000,547972030,5500,5520,5520,5500,755
|
|
20231117,122900,543805190,5520,5510,5520,5500,1700
|
|
20231117,122800,534432050,5510,5510,5510,5510,105
|
|
20231117,122700,533853500,5510,5510,5510,5510,78
|
|
20231117,122600,533423720,5510,5510,5510,5510,3
|
|
20231117,122500,533407190,5510,5510,5510,5510,77
|
|
20231117,122400,532982920,5510,5510,5510,5510,110
|
|
20231117,122300,532376820,5510,5510,5510,5510,3
|
|
20231117,122200,532360290,5510,5510,5510,5510,49
|
|
20231117,122100,532090300,5510,5510,5510,5510,38
|
|
20231117,122000,531880920,5520,5520,5520,5510,1439
|
|
20231117,121900,523938090,5520,5520,5520,5520,10
|
|
20231117,121800,523882890,5520,5520,5520,5520,80
|
|
20231117,121700,523441290,5530,5530,5530,5530,0
|
|
20231117,121600,523441290,5530,5520,5530,5520,83
|
|
20231117,121500,522983100,5520,5520,5520,5520,38
|
|
20231117,121400,522773340,5520,5530,5530,5520,1766
|
|
20231117,121300,513015050,5530,5530,5530,5530,52
|
|
20231117,121200,512727490,5530,5530,5530,5530,84
|
|
20231117,121100,512262970,5540,5540,5540,5530,274
|
|
20231117,121000,510745520,5540,5530,5540,5530,34
|
|
20231117,120900,510557490,5530,5530,5530,5530,76
|
|
20231117,120800,510137210,5530,5530,5530,5530,70
|
|
20231117,120700,509750110,5540,5540,5540,5530,8
|
|
20231117,120600,509705840,5530,5540,5540,5530,57
|
|
20231117,120500,509390560,5550,5540,5550,5540,1267
|
|
20231117,120400,502371370,5540,5540,5540,5540,64
|
|
20231117,120300,502016810,5540,5540,5540,5540,46
|
|
20231117,120200,501761970,5540,5540,5540,5540,37
|
|
20231117,120100,501556990,5540,5540,5540,5540,209
|
|
20231117,120000,500399130,5540,5550,5550,5540,1129
|
|
20231117,115900,494133570,5560,5560,5560,5560,0
|
|
20231117,115800,494133570,5560,5540,5560,5540,433
|
|
20231117,115700,491733420,5530,5500,5530,5500,664
|
|
20231117,115600,488065100,5500,5470,5500,5470,686
|
|
20231117,115500,484296610,5470,5470,5470,5470,40
|
|
20231117,115400,484077810,5470,5470,5470,5470,53
|
|
20231117,115300,483787900,5460,5460,5460,5460,40
|
|
20231117,115200,483569500,5460,5460,5460,5460,16
|
|
20231117,115100,483482140,5460,5470,5480,5460,246
|
|
20231117,115000,482136600,5470,5470,5470,5470,81
|
|
20231117,114900,481693530,5460,5460,5460,5460,102
|
|
20231117,114800,481136610,5460,5470,5470,5460,1882
|
|
20231117,114700,470842610,5470,5470,5470,5470,85
|
|
20231117,114600,470377660,5470,5470,5470,5470,8
|
|
20231117,114500,470333900,5470,5470,5480,5460,136
|
|
20231117,114400,469589470,5470,5470,5470,5470,15
|
|
20231117,114300,469507420,5480,5470,5480,5470,48
|
|
20231117,114200,469244840,5470,5470,5470,5460,3216
|
|
20231117,114100,451655870,5470,5470,5470,5470,44
|
|
20231117,114000,451415190,5470,5470,5470,5470,116
|
|
20231117,113900,450780670,5470,5470,5470,5470,43
|
|
20231117,113800,450545460,5470,5470,5470,5470,306
|
|
20231117,113700,448871640,5490,5470,5490,5470,76
|
|
20231117,113600,448455260,5490,5480,5490,5470,1905
|
|
20231117,113500,438034480,5470,5480,5480,5470,45
|
|
20231117,113400,437788040,5500,5480,5500,5470,1373
|
|
20231117,113300,430263460,5470,5470,5470,5470,3
|
|
20231117,113200,430247050,5470,5500,5500,5470,9506
|
|
20231117,113100,378134950,5500,5500,5510,5500,93
|
|
20231117,113000,377623420,5520,5510,5520,5500,4465
|
|
20231117,112900,353055450,5510,5520,5520,5510,125
|
|
20231117,112800,352366670,5510,5510,5510,5510,65
|
|
20231117,112700,352008520,5510,5520,5520,5510,201
|
|
20231117,112600,350900660,5520,5520,5520,5510,811
|
|
20231117,112500,346430090,5520,5520,5520,5520,148
|
|
20231117,112400,345613130,5530,5530,5530,5530,3
|
|
20231117,112300,345596540,5520,5520,5520,5520,54
|
|
20231117,112200,345298460,5520,5530,5530,5520,109
|
|
20231117,112100,344696730,5530,5530,5530,5530,10
|
|
20231117,112000,344641430,5530,5520,5530,5520,70
|
|
20231117,111900,344255020,5520,5520,5530,5520,167
|
|
20231117,111800,343333170,5520,5520,5520,5520,6
|
|
20231117,111700,343300050,5540,5520,5540,5520,7
|
|
20231117,111600,343261370,5540,5530,5540,5520,209
|
|
20231117,111500,342105690,5530,5530,5530,5530,42
|
|
20231117,111400,341873430,5530,5510,5530,5510,219
|
|
20231117,111300,340666240,5520,5510,5520,5510,44
|
|
20231117,111200,340423790,5510,5520,5520,5510,47
|
|
20231117,111100,340164810,5520,5520,5530,5520,155
|
|
20231117,111000,339308190,5530,5520,5530,5520,68
|
|
20231117,110900,338932820,5520,5520,5520,5520,317
|
|
20231117,110800,337182980,5520,5520,5520,5520,5
|
|
20231117,110700,337155380,5530,5520,5530,5510,1352
|
|
20231117,110600,329692430,5530,5530,5530,5520,727
|
|
20231117,110500,325675560,5520,5530,5530,5520,109
|
|
20231117,110400,325073730,5530,5530,5530,5530,93
|
|
20231117,110300,324559440,5530,5530,5540,5530,59
|
|
20231117,110200,324233160,5530,5530,5530,5530,46
|
|
20231117,110100,323978780,5520,5520,5530,5520,49
|
|
20231117,110000,323708290,5520,5520,5530,5520,877
|
|
20231117,105900,318859110,5520,5540,5540,5520,1374
|
|
20231117,105800,311263230,5530,5530,5530,5530,87
|
|
20231117,105700,310782120,5550,5540,5550,5530,2909
|
|
20231117,105600,294681610,5540,5540,5540,5540,275
|
|
20231117,105500,293158110,5540,5540,5550,5540,154
|
|
20231117,105400,292304590,5540,5550,5550,5540,99
|
|
20231117,105300,291756120,5540,5540,5540,5540,3
|
|
20231117,105200,291739500,5540,5530,5540,5530,402
|
|
20231117,105100,289513760,5530,5530,5530,5530,85
|
|
20231117,105000,289043710,5540,5540,5540,5540,36
|
|
20231117,104900,288844270,5540,5530,5540,5530,494
|
|
20231117,104800,286110450,5540,5550,5550,5540,3228
|
|
20231117,104700,268219710,5560,5550,5560,5550,113
|
|
20231117,104600,267592440,5550,5550,5550,5550,51
|
|
20231117,104500,267309390,5570,5570,5570,5570,0
|
|
20231117,104400,267309390,5570,5550,5570,5550,14
|
|
20231117,104300,267231450,5570,5550,5570,5550,199
|
|
20231117,104200,266126080,5550,5550,5560,5550,43
|
|
20231117,104100,265887420,5550,5550,5550,5550,78
|
|
20231117,104000,265454520,5540,5550,5550,5540,72
|
|
20231117,103900,265055330,5550,5550,5550,5550,110
|
|
20231117,103800,264444830,5560,5550,5560,5550,551
|
|
20231117,103700,261386770,5550,5550,5550,5550,51
|
|
20231117,103600,261103720,5550,5540,5550,5540,41
|
|
20231117,103500,260876200,5540,5550,5550,5540,1790
|
|
20231117,103400,250947590,5550,5550,5560,5550,83
|
|
20231117,103300,250486930,5550,5550,5550,5550,48
|
|
20231117,103200,250220530,5550,5550,5550,5550,95
|
|
20231117,103100,249693280,5560,5570,5570,5560,499
|
|
20231117,103000,246918810,5560,5560,5560,5560,66
|
|
20231117,102900,246551850,5560,5550,5560,5550,37
|
|
20231117,102800,246346490,5570,5550,5570,5550,55
|
|
20231117,102700,246041000,5570,5570,5570,5550,3614
|
|
20231117,102600,225963750,5580,5570,5580,5560,2033
|
|
20231117,102500,214659890,5580,5570,5580,5570,2797
|
|
20231117,102400,199080590,5590,5590,5590,5580,1069
|
|
20231117,102300,193115540,5580,5580,5580,5580,66
|
|
20231117,102200,192747260,5600,5580,5600,5580,219
|
|
20231117,102100,191523730,5590,5580,5590,5570,205
|
|
20231117,102000,190380810,5580,5580,5580,5580,35
|
|
20231117,101900,190185510,5590,5580,5590,5570,1381
|
|
20231117,101800,182479960,5590,5580,5590,5580,77
|
|
20231117,101700,182050290,5590,5590,5590,5590,1
|
|
20231117,101600,182044700,5580,5580,5580,5580,91
|
|
20231117,101500,181536920,5580,5590,5590,5580,18
|
|
20231117,101400,181436470,5580,5590,5590,5580,50
|
|
20231117,101300,181157440,5580,5580,5590,5580,48
|
|
20231117,101200,180889550,5600,5580,5600,5580,8
|
|
20231117,101100,180844890,5580,5590,5590,5580,77
|
|
20231117,101000,180415220,5580,5580,5590,5580,115
|
|
20231117,100900,179773490,5580,5590,5590,5580,331
|
|
20231117,100800,177926460,5580,5580,5580,5580,30
|
|
20231117,100700,177759060,5590,5580,5600,5580,143
|
|
20231117,100600,176961070,5600,5580,5600,5580,73
|
|
20231117,100500,176553710,5590,5590,5590,5590,50
|
|
20231117,100400,176274210,5590,5580,5590,5580,226
|
|
20231117,100300,175011300,5580,5580,5580,5580,32
|
|
20231117,100200,174832740,5600,5610,5610,5580,110
|
|
20231117,100100,174216620,5610,5600,5610,5600,64
|
|
20231117,100000,173858200,5610,5610,5610,5600,42
|
|
20231117,095900,173622970,5580,5590,5610,5580,20
|
|
20231117,095800,173511200,5610,5580,5610,5580,176
|
|
20231117,095700,172528150,5590,5580,5590,5580,8
|
|
20231117,095600,172483500,5590,5580,5600,5580,261
|
|
20231117,095500,171026920,5590,5580,5590,5580,73
|
|
20231117,095400,170619390,5590,5580,5590,5580,50
|
|
20231117,095300,170340370,5580,5600,5600,5580,6
|
|
20231117,095200,170306870,5580,5580,5580,5580,44
|
|
20231117,095100,170061350,5580,5580,5580,5580,64
|
|
20231117,095000,169704230,5580,5590,5590,5580,56
|
|
20231117,094900,169391690,5600,5600,5610,5580,128
|
|
20231117,094800,168676110,5600,5580,5600,5580,1001
|
|
20231117,094700,163090510,5580,5580,5590,5580,49
|
|
20231117,094600,162816720,5580,5590,5590,5580,85
|
|
20231117,094500,162342370,5580,5600,5600,5580,651
|
|
20231117,094400,158709770,5580,5580,5580,5580,5
|
|
20231117,094300,158681870,5580,5610,5610,5580,92
|
|
20231117,094200,158167250,5580,5570,5620,5570,1073
|
|
20231117,094100,152174750,5580,5580,5580,5570,42
|
|
20231117,094000,151940450,5570,5570,5580,5570,103
|
|
20231117,093900,151366710,5580,5580,5580,5580,5
|
|
20231117,093800,151338810,5580,5580,5600,5580,545
|
|
20231117,093700,148297680,5600,5580,5600,5580,92
|
|
20231117,093600,147784280,5600,5610,5610,5590,3078
|
|
20231117,093500,130577960,5610,5590,5610,5590,7
|
|
20231117,093400,130538800,5600,5620,5620,5600,4088
|
|
20231117,093300,107586400,5650,5630,5650,5620,22
|
|
20231117,093200,107462520,5630,5630,5630,5620,41
|
|
20231117,093100,107231710,5620,5610,5620,5610,613
|
|
20231117,093000,103791840,5610,5650,5650,5610,1557
|
|
20231117,092900,95037030,5620,5620,5620,5620,0
|
|
20231117,092800,95037030,5620,5640,5640,5620,1193
|
|
20231117,092700,88310580,5650,5650,5650,5650,216
|
|
20231117,092600,87090180,5650,5660,5660,5650,103
|
|
20231117,092500,86507860,5650,5640,5660,5640,50
|
|
20231117,092400,86225790,5640,5640,5640,5640,0
|
|
20231117,092300,86225790,5640,5640,5640,5640,300
|
|
20231117,092200,84533790,5640,5670,5670,5640,201
|
|
20231117,092100,83397050,5670,5660,5670,5660,2
|
|
20231117,092000,83385720,5650,5640,5650,5640,774
|
|
20231117,091900,79019020,5640,5630,5640,5630,725
|
|
20231117,091800,74930080,5630,5640,5640,5630,909
|
|
20231117,091700,69812000,5630,5630,5630,5610,1013
|
|
20231117,091600,64109810,5630,5630,5630,5630,262
|
|
20231117,091500,62634750,5640,5620,5640,5620,818
|
|
20231117,091400,58021590,5620,5630,5630,5620,863
|
|
20231117,091300,53166510,5620,5620,5620,5620,234
|
|
20231117,091200,51851430,5630,5620,5630,5620,575
|
|
20231117,091100,48614380,5630,5630,5630,5630,12
|
|
20231117,091000,48546820,5640,5640,5640,5630,7
|
|
20231117,090900,48507390,5650,5660,5660,5650,1465
|
|
20231117,090800,40215510,5660,5690,5700,5660,83
|
|
20231117,090700,39743510,5660,5690,5690,5660,14
|
|
20231117,090600,39664010,5700,5630,5700,5630,235
|
|
20231117,090500,38326610,5630,5620,5630,5620,524
|
|
20231117,090400,35377680,5590,5620,5620,5590,1675
|
|
20231117,090300,25999040,5610,5620,5620,5600,405
|
|
20231117,090200,23726780,5630,5650,5650,5630,2194
|
|
20231117,090100,11346380,5650,5670,5710,5650,1295
|
|
20231117,090000,4004220,5670,5670,5670,5670,676
|