628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,192500,721526910,5420,5420,5420,5420,431
|
|
20231120,192400,721526910,5420,5420,5420,5420,0
|
|
20231120,192300,721526910,5420,5420,5420,5420,0
|
|
20231120,192200,721526910,5420,5420,5420,5420,0
|
|
20231120,192100,721526910,5420,5420,5420,5420,0
|
|
20231120,192000,721526910,5420,5420,5420,5420,0
|
|
20231120,191900,721526910,5420,5420,5420,5420,0
|
|
20231120,191800,721526910,5420,5420,5420,5420,0
|
|
20231120,191700,721526910,5420,5420,5420,5420,0
|
|
20231120,191600,721526910,5420,5420,5420,5420,0
|
|
20231120,191500,721526910,5420,5420,5420,5420,0
|
|
20231120,191400,721526910,5420,5420,5420,5420,0
|
|
20231120,191300,721526910,5420,5420,5420,5420,0
|
|
20231120,191200,721526910,5420,5420,5420,5420,0
|
|
20231120,191100,721526910,5420,5420,5420,5420,0
|
|
20231120,191000,721526910,5420,5420,5420,5420,0
|
|
20231120,190900,721526910,5420,5420,5420,5420,0
|
|
20231120,190800,721526910,5420,5420,5420,5420,0
|
|
20231120,190700,721526910,5420,5420,5420,5420,0
|
|
20231120,190600,721526910,5420,5420,5420,5420,0
|
|
20231120,190500,721526910,5420,5420,5420,5420,0
|
|
20231120,190400,721526910,5420,5420,5420,5420,0
|
|
20231120,190300,721526910,5420,5420,5420,5420,0
|
|
20231120,190200,721526910,5420,5420,5420,5420,0
|
|
20231120,190100,721526910,5420,5420,5420,5420,0
|
|
20231120,190000,721526910,5420,5420,5420,5420,0
|
|
20231120,185900,721526910,5420,5420,5420,5420,0
|
|
20231120,185800,721526910,5420,5420,5420,5420,0
|
|
20231120,185700,721526910,5420,5420,5420,5420,0
|
|
20231120,185600,721526910,5420,5420,5420,5420,0
|
|
20231120,185500,721526910,5420,5420,5420,5420,431
|
|
20231120,185400,721526910,5420,5420,5420,5420,0
|
|
20231120,185300,721526910,5420,5420,5420,5420,0
|
|
20231120,185200,721526910,5420,5420,5420,5420,0
|
|
20231120,185100,721526910,5420,5420,5420,5420,0
|
|
20231120,185000,721526910,5420,5420,5420,5420,0
|
|
20231120,184900,721526910,5420,5420,5420,5420,0
|
|
20231120,184800,721526910,5420,5420,5420,5420,0
|
|
20231120,184700,721526910,5420,5420,5420,5420,0
|
|
20231120,184600,721526910,5420,5420,5420,5420,0
|
|
20231120,184500,721526910,5420,5420,5420,5420,0
|
|
20231120,184400,721526910,5420,5420,5420,5420,0
|
|
20231120,184300,721526910,5420,5420,5420,5420,0
|
|
20231120,184200,721526910,5420,5420,5420,5420,0
|
|
20231120,184100,721526910,5420,5420,5420,5420,0
|
|
20231120,184000,721526910,5420,5420,5420,5420,0
|
|
20231120,183900,721526910,5420,5420,5420,5420,0
|
|
20231120,183800,721526910,5420,5420,5420,5420,0
|
|
20231120,183700,721526910,5420,5420,5420,5420,0
|
|
20231120,183600,721526910,5420,5420,5420,5420,0
|
|
20231120,183500,721526910,5420,5420,5420,5420,0
|
|
20231120,183400,721526910,5420,5420,5420,5420,0
|
|
20231120,183300,721526910,5420,5420,5420,5420,0
|
|
20231120,183200,721526910,5420,5420,5420,5420,0
|
|
20231120,183100,721526910,5420,5420,5420,5420,0
|
|
20231120,183000,721526910,5420,5420,5420,5420,0
|
|
20231120,182900,721526910,5420,5420,5420,5420,0
|
|
20231120,182800,721526910,5420,5420,5420,5420,0
|
|
20231120,182700,721526910,5420,5420,5420,5420,0
|
|
20231120,182600,721526910,5420,5420,5420,5420,0
|
|
20231120,182500,721526910,5420,5420,5420,5420,431
|
|
20231120,182400,721526910,5420,5420,5420,5420,0
|
|
20231120,182300,721526910,5420,5420,5420,5420,0
|
|
20231120,182200,721526910,5420,5420,5420,5420,0
|
|
20231120,182100,721526910,5420,5420,5420,5420,0
|
|
20231120,182000,721526910,5420,5420,5420,5420,0
|
|
20231120,181900,721526910,5420,5420,5420,5420,0
|
|
20231120,181800,721526910,5420,5420,5420,5420,0
|
|
20231120,181700,721526910,5420,5420,5420,5420,0
|
|
20231120,181600,721526910,5420,5420,5420,5420,0
|
|
20231120,181500,721526910,5420,5420,5420,5420,0
|
|
20231120,181400,721526910,5420,5420,5420,5420,0
|
|
20231120,181300,721526910,5420,5420,5420,5420,0
|
|
20231120,181200,721526910,5420,5420,5420,5420,0
|
|
20231120,181100,721526910,5420,5420,5420,5420,0
|
|
20231120,181000,721526910,5420,5420,5420,5420,0
|
|
20231120,180900,721526910,5420,5420,5420,5420,0
|
|
20231120,180800,721526910,5420,5420,5420,5420,0
|
|
20231120,180700,721526910,5420,5420,5420,5420,0
|
|
20231120,180600,721526910,5420,5420,5420,5420,0
|
|
20231120,180500,721526910,5420,5420,5420,5420,0
|
|
20231120,180400,721526910,5420,5420,5420,5420,0
|
|
20231120,180300,721526910,5420,5420,5420,5420,0
|
|
20231120,180200,721526910,5420,5420,5420,5420,0
|
|
20231120,180100,721526910,5420,5420,5420,5420,0
|
|
20231120,180000,721526910,5420,5420,5420,5420,0
|
|
20231120,175900,721526910,5420,5420,5420,5420,0
|
|
20231120,175800,721526910,5420,5420,5420,5420,0
|
|
20231120,175700,721526910,5420,5420,5420,5420,0
|
|
20231120,175600,721526910,5420,5420,5420,5420,0
|
|
20231120,175500,721526910,5420,5420,5420,5420,431
|
|
20231120,175400,721526910,5420,5420,5420,5420,0
|
|
20231120,175300,721526910,5420,5420,5420,5420,0
|
|
20231120,175200,721526910,5420,5420,5420,5420,0
|
|
20231120,175100,721526910,5420,5420,5420,5420,0
|
|
20231120,175000,721526910,5420,5420,5420,5420,0
|
|
20231120,174900,721526910,5420,5420,5420,5420,0
|
|
20231120,174800,721526910,5420,5420,5420,5420,0
|
|
20231120,174700,721526910,5420,5420,5420,5420,0
|
|
20231120,174600,721526910,5420,5420,5420,5420,0
|
|
20231120,174500,721526910,5420,5420,5420,5420,0
|
|
20231120,174400,721526910,5420,5420,5420,5420,0
|
|
20231120,174300,721526910,5420,5420,5420,5420,0
|
|
20231120,174200,721526910,5420,5420,5420,5420,0
|
|
20231120,174100,721526910,5420,5420,5420,5420,0
|
|
20231120,174000,721526910,5420,5420,5420,5420,0
|
|
20231120,173900,721526910,5420,5420,5420,5420,0
|
|
20231120,173800,721526910,5420,5420,5420,5420,0
|
|
20231120,173700,721526910,5420,5420,5420,5420,0
|
|
20231120,173600,721526910,5420,5420,5420,5420,0
|
|
20231120,173500,721526910,5420,5420,5420,5420,0
|
|
20231120,173400,721526910,5420,5420,5420,5420,0
|
|
20231120,173300,721526910,5420,5420,5420,5420,0
|
|
20231120,173200,721526910,5420,5420,5420,5420,0
|
|
20231120,173100,721526910,5420,5420,5420,5420,0
|
|
20231120,173000,721526910,5420,5420,5420,5420,0
|
|
20231120,172900,721526910,5420,5420,5420,5420,0
|
|
20231120,172800,721526910,5420,5420,5420,5420,0
|
|
20231120,172700,721526910,5420,5420,5420,5420,0
|
|
20231120,172600,721526910,5420,5420,5420,5420,0
|
|
20231120,172500,721526910,5420,5420,5420,5420,431
|
|
20231120,172400,721526910,5420,5420,5420,5420,0
|
|
20231120,172300,721526910,5420,5420,5420,5420,0
|
|
20231120,172200,721526910,5420,5420,5420,5420,0
|
|
20231120,172100,721526910,5420,5420,5420,5420,0
|
|
20231120,172000,721526910,5420,5420,5420,5420,0
|
|
20231120,171900,721526910,5420,5420,5420,5420,0
|
|
20231120,171800,721526910,5420,5420,5420,5420,0
|
|
20231120,171700,721526910,5420,5420,5420,5420,0
|
|
20231120,171600,721526910,5420,5420,5420,5420,0
|
|
20231120,171500,721526910,5420,5420,5420,5420,0
|
|
20231120,171400,721526910,5420,5420,5420,5420,0
|
|
20231120,171300,721526910,5420,5420,5420,5420,0
|
|
20231120,171200,721526910,5420,5420,5420,5420,0
|
|
20231120,171100,721526910,5420,5420,5420,5420,0
|
|
20231120,171000,721526910,5420,5420,5420,5420,0
|
|
20231120,170900,721526910,5420,5420,5420,5420,0
|
|
20231120,170800,721526910,5420,5420,5420,5420,0
|
|
20231120,170700,721526910,5420,5420,5420,5420,0
|
|
20231120,170600,721526910,5420,5420,5420,5420,0
|
|
20231120,170500,721526910,5420,5420,5420,5420,0
|
|
20231120,170400,721526910,5420,5420,5420,5420,0
|
|
20231120,170300,721526910,5420,5420,5420,5420,0
|
|
20231120,170200,721526910,5420,5420,5420,5420,0
|
|
20231120,170100,721526910,5420,5420,5420,5420,0
|
|
20231120,170000,721526910,5420,5420,5420,5420,0
|
|
20231120,165900,721526910,5420,5420,5420,5420,0
|
|
20231120,165800,721526910,5420,5420,5420,5420,0
|
|
20231120,165700,721526910,5420,5420,5420,5420,0
|
|
20231120,165600,721526910,5420,5420,5420,5420,0
|
|
20231120,165500,721526910,5420,5420,5420,5420,431
|
|
20231120,165400,721526910,5420,5420,5420,5420,0
|
|
20231120,165300,721526910,5420,5420,5420,5420,0
|
|
20231120,165200,721526910,5420,5420,5420,5420,0
|
|
20231120,165100,721526910,5420,5420,5420,5420,0
|
|
20231120,165000,721526910,5420,5420,5420,5420,0
|
|
20231120,164900,721526910,5420,5420,5420,5420,0
|
|
20231120,164800,721526910,5420,5420,5420,5420,0
|
|
20231120,164700,721526910,5420,5420,5420,5420,0
|
|
20231120,164600,721526910,5420,5420,5420,5420,0
|
|
20231120,164500,721526910,5420,5420,5420,5420,0
|
|
20231120,164400,721526910,5420,5420,5420,5420,0
|
|
20231120,164300,721526910,5420,5420,5420,5420,0
|
|
20231120,164200,721526910,5420,5420,5420,5420,0
|
|
20231120,164100,721526910,5420,5420,5420,5420,0
|
|
20231120,164000,721526910,5420,5420,5420,5420,0
|
|
20231120,163900,721526910,5420,5420,5420,5420,0
|
|
20231120,163800,721526910,5420,5420,5420,5420,0
|
|
20231120,163700,721526910,5420,5420,5420,5420,0
|
|
20231120,163600,721526910,5420,5420,5420,5420,0
|
|
20231120,163500,721526910,5420,5420,5420,5420,0
|
|
20231120,163400,721526910,5420,5420,5420,5420,0
|
|
20231120,163300,721526910,5420,5420,5420,5420,0
|
|
20231120,163200,721526910,5420,5420,5420,5420,0
|
|
20231120,163100,721526910,5420,5420,5420,5420,0
|
|
20231120,163000,721526910,5420,5420,5420,5420,0
|
|
20231120,162900,721526910,5420,5420,5420,5420,0
|
|
20231120,162800,721526910,5420,5420,5420,5420,0
|
|
20231120,162700,721526910,5420,5420,5420,5420,0
|
|
20231120,162600,721526910,5420,5420,5420,5420,0
|
|
20231120,162500,721526910,5420,5420,5420,5420,431
|
|
20231120,162400,721526910,5420,5420,5420,5420,0
|
|
20231120,162300,721526910,5420,5420,5420,5420,0
|
|
20231120,162200,721526910,5420,5420,5420,5420,0
|
|
20231120,162100,721526910,5420,5420,5420,5420,0
|
|
20231120,162000,721526910,5420,5420,5420,5420,0
|
|
20231120,161900,721526910,5420,5420,5420,5420,0
|
|
20231120,161800,721526910,5420,5420,5420,5420,0
|
|
20231120,161700,721526910,5420,5420,5420,5420,0
|
|
20231120,161600,721526910,5420,5420,5420,5420,0
|
|
20231120,161500,721526910,5420,5420,5420,5420,0
|
|
20231120,161400,721526910,5420,5420,5420,5420,0
|
|
20231120,161300,721526910,5420,5420,5420,5420,0
|
|
20231120,161200,721526910,5420,5420,5420,5420,0
|
|
20231120,161100,721526910,5420,5420,5420,5420,0
|
|
20231120,161000,721526910,5420,5420,5420,5420,0
|
|
20231120,160900,721526910,5420,5420,5420,5420,0
|
|
20231120,160800,721526910,5420,5420,5420,5420,0
|
|
20231120,160700,721526910,5420,5420,5420,5420,0
|
|
20231120,160600,721526910,5420,5420,5420,5420,0
|
|
20231120,160500,721526910,5420,5420,5420,5420,0
|
|
20231120,160400,721526910,5420,5420,5420,5420,0
|
|
20231120,160300,721526910,5420,5420,5420,5420,0
|
|
20231120,160200,721526910,5420,5420,5420,5420,0
|
|
20231120,160100,721526910,5420,5420,5420,5420,0
|
|
20231120,160000,721526910,5420,5420,5420,5420,0
|
|
20231120,155900,721526910,5420,5420,5420,5420,0
|
|
20231120,155800,721526910,5420,5420,5420,5420,0
|
|
20231120,155700,721526910,5420,5420,5420,5420,0
|
|
20231120,155600,721526910,5420,5420,5420,5420,0
|
|
20231120,155500,721526910,5420,5420,5420,5420,431
|
|
20231120,155400,721526910,5420,5420,5420,5420,0
|
|
20231120,155300,721526910,5420,5420,5420,5420,0
|
|
20231120,155200,721526910,5420,5420,5420,5420,0
|
|
20231120,155100,721526910,5420,5420,5420,5420,0
|
|
20231120,155000,721526910,5420,5420,5420,5420,0
|
|
20231120,154900,721526910,5420,5420,5420,5420,0
|
|
20231120,154800,721526910,5420,5420,5420,5420,0
|
|
20231120,154700,721526910,5420,5420,5420,5420,0
|
|
20231120,154600,721526910,5420,5420,5420,5420,0
|
|
20231120,154500,721526910,5420,5420,5420,5420,0
|
|
20231120,154400,721526910,5420,5420,5420,5420,0
|
|
20231120,154300,721526910,5420,5420,5420,5420,0
|
|
20231120,154200,721526910,5420,5420,5420,5420,0
|
|
20231120,154100,721526910,5420,5420,5420,5420,0
|
|
20231120,154000,721526910,5420,5420,5420,5420,0
|
|
20231120,153900,721526910,5420,5420,5420,5420,0
|
|
20231120,153800,721526910,5420,5420,5420,5420,0
|
|
20231120,153700,721526910,5420,5420,5420,5420,0
|
|
20231120,153600,721526910,5420,5420,5420,5420,0
|
|
20231120,153500,721526910,5420,5420,5420,5420,0
|
|
20231120,153400,721526910,5420,5420,5420,5420,0
|
|
20231120,153300,721526910,5420,5420,5420,5420,0
|
|
20231120,153200,721526910,5420,5420,5420,5420,0
|
|
20231120,153100,721526910,5420,5420,5420,5420,0
|
|
20231120,153000,721526910,5420,5420,5420,5420,431
|
|
20231120,152900,719190890,5420,5420,5420,5420,0
|
|
20231120,152800,719190890,5420,5420,5420,5420,0
|
|
20231120,152700,719190890,5420,5420,5420,5420,0
|
|
20231120,152600,719190890,5420,5420,5420,5420,0
|
|
20231120,152500,719190890,5420,5420,5420,5420,0
|
|
20231120,152400,719190890,5420,5420,5420,5420,0
|
|
20231120,152300,719190890,5420,5420,5420,5420,0
|
|
20231120,152200,719190890,5420,5420,5420,5420,0
|
|
20231120,152100,719190890,5420,5420,5420,5420,0
|
|
20231120,152000,719190890,5420,5420,5420,5420,0
|
|
20231120,151900,719190890,5420,5440,5440,5420,610
|
|
20231120,151800,715883510,5440,5430,5440,5430,400
|
|
20231120,151700,713708270,5420,5420,5420,5420,157
|
|
20231120,151600,712857330,5430,5430,5430,5430,400
|
|
20231120,151500,710685330,5430,5420,5430,5420,2336
|
|
20231120,151400,698022230,5420,5430,5440,5420,2339
|
|
20231120,151300,685323330,5430,5430,5430,5430,43
|
|
20231120,151200,685089840,5430,5430,5430,5430,161
|
|
20231120,151100,684215610,5430,5430,5430,5430,50
|
|
20231120,151000,683944110,5430,5430,5430,5430,53
|
|
20231120,150900,683656320,5430,5440,5440,5430,77
|
|
20231120,150800,683238200,5440,5440,5440,5440,1
|
|
20231120,150700,683232760,5420,5430,5430,5420,241
|
|
20231120,150600,681924540,5430,5420,5430,5420,163
|
|
20231120,150500,681041070,5420,5420,5430,5420,54
|
|
20231120,150400,680748380,5420,5420,5420,5420,31
|
|
20231120,150300,680580360,5420,5420,5420,5420,0
|
|
20231120,150200,680580360,5420,5420,5420,5420,87
|
|
20231120,150100,680108820,5430,5430,5430,5430,3
|
|
20231120,150000,680092530,5430,5430,5430,5410,5954
|
|
20231120,145900,647854770,5430,5430,5430,5430,26
|
|
20231120,145800,647713590,5420,5420,5420,5420,43
|
|
20231120,145700,647480530,5420,5430,5430,5420,13
|
|
20231120,145600,647410040,5430,5430,5430,5430,130
|
|
20231120,145500,646704140,5420,5420,5420,5420,39
|
|
20231120,145400,646492760,5420,5420,5420,5420,45
|
|
20231120,145300,646248860,5430,5420,5430,5420,39
|
|
20231120,145200,646037410,5420,5420,5420,5420,30
|
|
20231120,145100,645874810,5430,5430,5430,5420,57
|
|
20231120,145000,645565800,5420,5430,5430,5420,133
|
|
20231120,144900,644844730,5430,5430,5430,5430,50
|
|
20231120,144800,644573230,5430,5430,5430,5420,39
|
|
20231120,144700,644361570,5420,5430,5430,5420,35
|
|
20231120,144600,644171820,5430,5430,5430,5430,159
|
|
20231120,144500,643308450,5420,5430,5430,5420,1808
|
|
20231120,144400,633491410,5430,5430,5430,5430,0
|
|
20231120,144300,633491410,5430,5430,5440,5430,49
|
|
20231120,144200,633225320,5430,5430,5430,5430,30
|
|
20231120,144100,633062420,5430,5430,5430,5430,0
|
|
20231120,144000,633062420,5430,5430,5430,5420,101
|
|
20231120,143900,632514430,5430,5420,5430,5420,117
|
|
20231120,143800,631879190,5420,5420,5420,5420,10
|
|
20231120,143700,631824990,5420,5430,5430,5420,82
|
|
20231120,143600,631380030,5430,5420,5430,5420,50
|
|
20231120,143500,631108940,5420,5420,5420,5420,41
|
|
20231120,143400,630886720,5420,5420,5420,5420,0
|
|
20231120,143300,630886720,5420,5420,5420,5420,116
|
|
20231120,143200,630258000,5420,5420,5420,5420,38
|
|
20231120,143100,630052040,5420,5430,5430,5420,12
|
|
20231120,143000,629986990,5440,5440,5440,5440,73
|
|
20231120,142900,629589870,5440,5430,5440,5430,92
|
|
20231120,142800,629089840,5420,5420,5430,5420,169
|
|
20231120,142700,628172940,5420,5430,5430,5420,42
|
|
20231120,142600,627944940,5420,5420,5420,5420,10
|
|
20231120,142500,627890740,5420,5420,5420,5420,30
|
|
20231120,142400,627728140,5420,5420,5420,5420,0
|
|
20231120,142300,627728140,5420,5420,5440,5420,340
|
|
20231120,142200,625879510,5430,5430,5430,5430,10
|
|
20231120,142100,625825210,5430,5420,5430,5420,107
|
|
20231120,142000,625244670,5420,5420,5430,5420,99
|
|
20231120,141900,624708080,5430,5420,5430,5420,188
|
|
20231120,141800,623687280,5420,5420,5420,5420,236
|
|
20231120,141700,622408160,5420,5420,5420,5420,38
|
|
20231120,141600,622202200,5420,5420,5420,5420,94
|
|
20231120,141500,621692720,5420,5420,5420,5420,30
|
|
20231120,141400,621530120,5420,5430,5430,5420,75
|
|
20231120,141300,621122910,5430,5440,5440,5430,228
|
|
20231120,141200,619882890,5440,5430,5440,5420,2403
|
|
20231120,141100,606836000,5430,5430,5430,5430,59
|
|
20231120,141000,606515630,5440,5430,5440,5430,299
|
|
20231120,140900,604891830,5430,5430,5430,5430,10
|
|
20231120,140800,604837530,5430,5430,5440,5430,275
|
|
20231120,140700,603341900,5430,5430,5430,5430,0
|
|
20231120,140600,603341900,5430,5430,5430,5430,77
|
|
20231120,140500,602923790,5430,5430,5430,5430,0
|
|
20231120,140400,602923790,5430,5430,5430,5430,16
|
|
20231120,140300,602836910,5430,5430,5430,5430,67
|
|
20231120,140200,602473100,5430,5430,5430,5430,4
|
|
20231120,140100,602451380,5430,5430,5430,5430,43
|
|
20231120,140000,602217890,5430,5430,5430,5430,23
|
|
20231120,135900,602093000,5430,5430,5430,5430,124
|
|
20231120,135800,601419680,5430,5430,5430,5430,30
|
|
20231120,135700,601256780,5430,5430,5430,5430,10
|
|
20231120,135600,601202480,5430,5440,5440,5430,38
|
|
20231120,135500,600996120,5430,5430,5430,5430,38
|
|
20231120,135400,600789780,5430,5430,5430,5430,10
|
|
20231120,135300,600735480,5430,5430,5430,5430,37
|
|
20231120,135200,600534570,5430,5430,5440,5430,19
|
|
20231120,135100,600431380,5430,5430,5430,5430,70
|
|
20231120,135000,600051280,5430,5420,5430,5420,24
|
|
20231120,134900,599921180,5420,5430,5430,5420,39
|
|
20231120,134800,599709500,5430,5420,5430,5420,494
|
|
20231120,134700,597030290,5420,5430,5430,5420,40
|
|
20231120,134600,596813190,5430,5430,5430,5430,0
|
|
20231120,134500,596813190,5430,5420,5440,5420,91
|
|
20231120,134400,596318530,5420,5420,5420,5420,73
|
|
20231120,134300,595922870,5430,5430,5430,5430,0
|
|
20231120,134200,595922870,5430,5420,5430,5420,109
|
|
20231120,134100,595331940,5420,5420,5420,5420,30
|
|
20231120,134000,595169340,5430,5420,5430,5420,194
|
|
20231120,133900,594116190,5420,5420,5420,5420,6
|
|
20231120,133800,594083670,5430,5410,5430,5410,550
|
|
20231120,133700,591101770,5410,5420,5420,5410,31
|
|
20231120,133600,590933850,5420,5420,5420,5420,165
|
|
20231120,133500,590039550,5410,5420,5420,5410,10
|
|
20231120,133400,589985390,5420,5410,5420,5410,246
|
|
20231120,133300,588652430,5410,5410,5410,5410,175
|
|
20231120,133200,587705680,5410,5410,5420,5410,40
|
|
20231120,133100,587489270,5410,5410,5410,5410,51
|
|
20231120,133000,587213360,5410,5410,5410,5410,865
|
|
20231120,132900,582533710,5410,5410,5410,5410,205
|
|
20231120,132800,581424660,5420,5410,5420,5410,4
|
|
20231120,132700,581403010,5410,5410,5410,5410,36
|
|
20231120,132600,581208250,5410,5420,5420,5410,103
|
|
20231120,132500,580650050,5430,5420,5430,5410,339
|
|
20231120,132400,578813110,5420,5430,5430,5420,71
|
|
20231120,132300,578427880,5420,5420,5430,5420,56
|
|
20231120,132200,578124350,5420,5420,5420,5420,74
|
|
20231120,132100,577723270,5420,5420,5420,5420,118
|
|
20231120,132000,577083710,5420,5420,5430,5420,34
|
|
20231120,131900,576899410,5420,5420,5420,5420,36
|
|
20231120,131800,576704290,5430,5420,5430,5420,43
|
|
20231120,131700,576471220,5420,5420,5420,5420,35
|
|
20231120,131600,576281520,5420,5420,5420,5420,0
|
|
20231120,131500,576281520,5420,5420,5420,5420,17
|
|
20231120,131400,576189380,5420,5430,5430,5420,701
|
|
20231120,131300,572384950,5420,5420,5420,5420,10
|
|
20231120,131200,572330750,5430,5420,5430,5420,152
|
|
20231120,131100,571506900,5420,5420,5420,5420,187
|
|
20231120,131000,570493360,5430,5420,5430,5420,285
|
|
20231120,130900,568948650,5420,5420,5420,5420,0
|
|
20231120,130800,568948650,5420,5420,5430,5420,228
|
|
20231120,130700,567712880,5420,5420,5420,5420,74
|
|
20231120,130600,567311800,5420,5420,5420,5420,4
|
|
20231120,130500,567290120,5420,5420,5420,5420,421
|
|
20231120,130400,565008300,5430,5420,5430,5420,1716
|
|
20231120,130300,555690480,5420,5420,5420,5420,48
|
|
20231120,130200,555430320,5420,5430,5430,5420,285
|
|
20231120,130100,553883070,5420,5420,5420,5420,342
|
|
20231120,130000,552029430,5410,5410,5410,5410,79
|
|
20231120,125900,551602040,5420,5410,5420,5410,54
|
|
20231120,125800,551309850,5410,5420,5420,5410,300
|
|
20231120,125700,549683950,5410,5410,5410,5410,19
|
|
20231120,125600,549581160,5410,5410,5420,5410,792
|
|
20231120,125500,545290460,5410,5410,5410,5410,30
|
|
20231120,125400,545128160,5410,5410,5410,5410,4
|
|
20231120,125300,545106520,5410,5410,5410,5410,6
|
|
20231120,125200,545074060,5410,5410,5410,5410,567
|
|
20231120,125100,542006590,5410,5420,5420,5410,88
|
|
20231120,125000,541530440,5420,5420,5420,5420,535
|
|
20231120,124900,538630740,5420,5420,5420,5420,42
|
|
20231120,124800,538403100,5420,5420,5420,5420,42
|
|
20231120,124700,538175460,5430,5430,5430,5430,10
|
|
20231120,124600,538121160,5420,5420,5420,5420,9
|
|
20231120,124500,538072380,5420,5430,5430,5420,270
|
|
20231120,124400,536606570,5430,5430,5430,5430,4
|
|
20231120,124300,536584850,5430,5430,5430,5430,36
|
|
20231120,124200,536389370,5440,5430,5440,5430,9
|
|
20231120,124100,536340450,5430,5430,5430,5430,150
|
|
20231120,124000,535525950,5430,5430,5430,5430,54
|
|
20231120,123900,535232730,5430,5430,5430,5430,4
|
|
20231120,123800,535211010,5430,5440,5440,5430,39
|
|
20231120,123700,534999210,5430,5430,5430,5430,48
|
|
20231120,123600,534738570,5430,5430,5430,5430,6
|
|
20231120,123500,534705990,5430,5430,5430,5430,176
|
|
20231120,123400,533750310,5420,5410,5420,5410,482
|
|
20231120,123300,531138310,5410,5410,5420,5410,86
|
|
20231120,123200,530672550,5400,5400,5400,5400,4
|
|
20231120,123100,530650950,5400,5410,5410,5400,312
|
|
20231120,123000,528963090,5410,5410,5410,5410,140
|
|
20231120,122900,528205690,5410,5410,5410,5410,17
|
|
20231120,122800,528113720,5410,5410,5410,5410,29
|
|
20231120,122700,527956830,5410,5410,5410,5400,15
|
|
20231120,122600,527875720,5410,5410,5410,5410,81
|
|
20231120,122500,527437510,5410,5410,5410,5410,103
|
|
20231120,122400,526880280,5410,5420,5420,5410,605
|
|
20231120,122300,523601240,5410,5410,5420,5410,77
|
|
20231120,122200,523184570,5410,5400,5410,5400,147
|
|
20231120,122100,522389340,5410,5410,5420,5410,340
|
|
20231120,122000,520549930,5410,5410,5410,5410,296
|
|
20231120,121900,518948570,5410,5400,5410,5400,599
|
|
20231120,121800,515707990,5400,5410,5410,5400,323
|
|
20231120,121700,513960920,5410,5410,5410,5410,87
|
|
20231120,121600,513490250,5410,5410,5410,5410,30
|
|
20231120,121500,513327950,5410,5410,5410,5410,182
|
|
20231120,121400,512343330,5410,5410,5410,5410,13
|
|
20231120,121300,512273000,5410,5410,5410,5410,29
|
|
20231120,121200,512116110,5410,5410,5410,5410,48
|
|
20231120,121100,511856430,5410,5410,5410,5410,60
|
|
20231120,121000,511531830,5410,5410,5410,5410,32
|
|
20231120,120900,511358710,5410,5420,5420,5410,1694
|
|
20231120,120800,502188120,5420,5420,5420,5420,71
|
|
20231120,120700,501803300,5420,5420,5420,5420,13
|
|
20231120,120600,501732840,5420,5420,5420,5420,30
|
|
20231120,120500,501570240,5420,5420,5420,5420,4
|
|
20231120,120400,501548560,5430,5420,5430,5420,8
|
|
20231120,120300,501505180,5420,5450,5450,5420,346
|
|
20231120,120200,499619570,5450,5420,5450,5420,729
|
|
20231120,120100,495651740,5420,5410,5420,5410,77
|
|
20231120,120000,495235070,5410,5410,5410,5410,121
|
|
20231120,115900,494580460,5410,5420,5420,5410,21
|
|
20231120,115800,494466780,5420,5420,5420,5420,4
|
|
20231120,115700,494445100,5420,5420,5420,5420,44
|
|
20231120,115600,494206620,5420,5420,5420,5420,0
|
|
20231120,115500,494206620,5420,5410,5420,5410,11
|
|
20231120,115400,494147060,5420,5420,5420,5410,369
|
|
20231120,115300,492147390,5410,5410,5410,5410,41
|
|
20231120,115200,491925580,5410,5410,5420,5410,107
|
|
20231120,115100,491346700,5410,5410,5420,5410,200
|
|
20231120,115000,490264550,5410,5410,5410,5410,66
|
|
20231120,114900,489907490,5410,5410,5410,5410,30
|
|
20231120,114800,489745190,5410,5410,5420,5410,51
|
|
20231120,114700,489469180,5420,5420,5430,5410,317
|
|
20231120,114600,487751090,5420,5430,5430,5420,42
|
|
20231120,114500,487523440,5420,5420,5420,5420,6
|
|
20231120,114400,487490920,5420,5420,5420,5420,38
|
|
20231120,114300,487284960,5420,5420,5420,5420,82
|
|
20231120,114200,486840520,5420,5420,5420,5420,372
|
|
20231120,114100,484824280,5420,5420,5420,5420,3
|
|
20231120,114000,484808020,5420,5420,5430,5420,175
|
|
20231120,113900,483859470,5420,5420,5420,5420,67
|
|
20231120,113800,483496330,5420,5420,5420,5420,10
|
|
20231120,113700,483442130,5420,5420,5420,5420,30
|
|
20231120,113600,483279530,5430,5420,5430,5420,411
|
|
20231120,113500,481051900,5420,5420,5420,5420,344
|
|
20231120,113400,479187420,5430,5440,5440,5430,712
|
|
20231120,113300,475319990,5450,5450,5450,5450,775
|
|
20231120,113200,471096240,5450,5450,5450,5450,457
|
|
20231120,113100,468605590,5450,5450,5450,5450,181
|
|
20231120,113000,467619140,5450,5450,5460,5450,29
|
|
20231120,112900,467461080,5450,5450,5460,5450,50
|
|
20231120,112800,467188480,5450,5450,5450,5450,144
|
|
20231120,112700,466403680,5450,5450,5450,5450,67
|
|
20231120,112600,466038530,5450,5450,5450,5450,223
|
|
20231120,112500,464823180,5450,5450,5450,5450,42
|
|
20231120,112400,464594280,5450,5450,5450,5450,41
|
|
20231120,112300,464370830,5460,5450,5460,5450,67
|
|
20231120,112200,464005080,5460,5450,5460,5450,40
|
|
20231120,112100,463786980,5450,5450,5460,5450,20
|
|
20231120,112000,463677880,5450,5450,5460,5450,176
|
|
20231120,111900,462717580,5450,5450,5450,5450,3
|
|
20231120,111800,462701230,5460,5450,5460,5450,12
|
|
20231120,111700,462635770,5450,5450,5470,5450,944
|
|
20231120,111600,457475950,5460,5470,5470,5460,156
|
|
20231120,111500,456624170,5460,5460,5460,5460,30
|
|
20231120,111400,456460370,5460,5460,5460,5460,4
|
|
20231120,111300,456438530,5460,5460,5460,5450,360
|
|
20231120,111200,454473380,5460,5450,5460,5450,48
|
|
20231120,111100,454211760,5460,5450,5460,5450,267
|
|
20231120,111000,452754000,5450,5450,5450,5450,57
|
|
20231120,110900,452443350,5450,5450,5450,5450,120
|
|
20231120,110800,451789350,5450,5450,5450,5450,249
|
|
20231120,110700,450432300,5440,5440,5440,5440,34
|
|
20231120,110600,450247340,5440,5440,5440,5430,485
|
|
20231120,110500,447609060,5430,5430,5430,5430,211
|
|
20231120,110400,446463330,5430,5430,5430,5430,148
|
|
20231120,110300,445659690,5430,5440,5440,5430,220
|
|
20231120,110200,444463020,5440,5440,5440,5440,185
|
|
20231120,110100,443456620,5440,5440,5440,5440,206
|
|
20231120,110000,442335980,5440,5450,5450,5440,252
|
|
20231120,105900,440962880,5450,5450,5450,5450,61
|
|
20231120,105800,440630430,5450,5450,5450,5450,74
|
|
20231120,105700,440227130,5460,5450,5460,5450,146
|
|
20231120,105600,439431410,5440,5440,5440,5440,6
|
|
20231120,105500,439398770,5450,5450,5450,5440,649
|
|
20231120,105400,435862010,5450,5460,5460,5450,44
|
|
20231120,105300,435622200,5460,5450,5460,5450,143
|
|
20231120,105200,434842840,5450,5450,5450,5450,377
|
|
20231120,105100,432788190,5450,5460,5460,5450,182
|
|
20231120,105000,431795900,5460,5450,5460,5450,242
|
|
20231120,104900,430474760,5450,5480,5480,5450,3838
|
|
20231120,104800,409446660,5480,5480,5480,5480,4710
|
|
20231120,104700,383635860,5480,5480,5480,5480,647
|
|
20231120,104600,380090300,5480,5480,5480,5480,6
|
|
20231120,104500,380057420,5480,5480,5480,5480,84
|
|
20231120,104400,379597100,5480,5480,5480,5480,6
|
|
20231120,104300,379564220,5480,5480,5490,5480,848
|
|
20231120,104200,374911080,5460,5460,5460,5460,0
|
|
20231120,104100,374911080,5460,5460,5480,5460,311
|
|
20231120,104000,373209020,5460,5460,5470,5460,215
|
|
20231120,103900,372035060,5460,5450,5460,5450,159
|
|
20231120,103800,371167000,5460,5450,5460,5450,32
|
|
20231120,103700,370992310,5460,5450,5460,5450,276
|
|
20231120,103600,369485410,5460,5450,5460,5450,80
|
|
20231120,103500,369048730,5460,5440,5460,5440,16700
|
|
20231120,103400,278035930,5440,5440,5440,5440,7
|
|
20231120,103300,277997850,5440,5440,5440,5440,34
|
|
20231120,103200,277812890,5440,5440,5440,5440,61
|
|
20231120,103100,277481050,5460,5450,5460,5450,32
|
|
20231120,103000,277306630,5440,5450,5450,5440,27
|
|
20231120,102900,277159520,5450,5470,5470,5450,1224
|
|
20231120,102800,270483130,5470,5480,5480,5470,244
|
|
20231120,102700,269146410,5470,5460,5470,5460,200
|
|
20231120,102600,268053470,5460,5460,5460,5460,34
|
|
20231120,102500,267867830,5460,5460,5460,5460,37
|
|
20231120,102400,267665810,5460,5460,5460,5460,35
|
|
20231120,102300,267474710,5460,5450,5460,5450,237
|
|
20231120,102200,266181290,5460,5450,5460,5450,8
|
|
20231120,102100,266137670,5450,5450,5450,5450,72
|
|
20231120,102000,265745270,5450,5450,5450,5450,34
|
|
20231120,101900,265559970,5460,5460,5460,5460,22
|
|
20231120,101800,265439850,5460,5470,5480,5450,483
|
|
20231120,101700,262795060,5450,5450,5450,5450,309
|
|
20231120,101600,261111010,5440,5440,5440,5440,39
|
|
20231120,101500,260898850,5440,5450,5450,5440,11
|
|
20231120,101400,260838960,5440,5440,5440,5440,123
|
|
20231120,101300,260169840,5440,5440,5440,5440,10
|
|
20231120,101200,260115440,5440,5440,5440,5440,26
|
|
20231120,101100,259974000,5440,5450,5450,5440,88
|
|
20231120,101000,259495100,5450,5460,5460,5450,649
|
|
20231120,100900,255953540,5460,5460,5460,5460,71
|
|
20231120,100800,255565880,5460,5460,5460,5460,0
|
|
20231120,100700,255565880,5460,5460,5460,5460,27
|
|
20231120,100600,255418460,5460,5460,5460,5460,142
|
|
20231120,100500,254643140,5460,5460,5470,5460,138
|
|
20231120,100400,253888980,5460,5460,5460,5460,41
|
|
20231120,100300,253665120,5460,5460,5460,5460,37
|
|
20231120,100200,253463100,5460,5460,5460,5460,34
|
|
20231120,100100,253277460,5460,5450,5460,5450,236
|
|
20231120,100000,251989400,5460,5460,5470,5460,550
|
|
20231120,095900,248983150,5460,5470,5470,5460,196
|
|
20231120,095800,247911780,5470,5430,5470,5430,562
|
|
20231120,095700,244842150,5440,5440,5440,5440,50
|
|
20231120,095600,244570150,5430,5440,5440,5430,60
|
|
20231120,095500,244244340,5430,5430,5460,5430,307
|
|
20231120,095400,242574700,5430,5430,5440,5430,102
|
|
20231120,095300,242020830,5440,5430,5440,5430,600
|
|
20231120,095200,238757830,5430,5430,5430,5430,87
|
|
20231120,095100,238285420,5440,5440,5440,5440,273
|
|
20231120,095000,236800300,5440,5450,5450,5440,306
|
|
20231120,094900,235132660,5440,5450,5450,5440,196
|
|
20231120,094800,234064760,5450,5440,5450,5440,418
|
|
20231120,094700,231790780,5430,5470,5490,5420,6694
|
|
20231120,094600,195318670,5480,5480,5480,5480,588
|
|
20231120,094500,192096430,5480,5490,5490,5480,74
|
|
20231120,094400,191690230,5480,5490,5490,5480,781
|
|
20231120,094300,187403490,5490,5490,5490,5490,6
|
|
20231120,094200,187370550,5490,5490,5490,5490,10
|
|
20231120,094100,187315650,5490,5480,5490,5480,305
|
|
20231120,094000,185641260,5500,5500,5500,5500,530
|
|
20231120,093900,182726260,5500,5510,5510,5500,27
|
|
20231120,093800,182577530,5500,5500,5510,5500,225
|
|
20231120,093700,181339490,5490,5480,5490,5480,275
|
|
20231120,093600,179830150,5490,5480,5490,5480,11
|
|
20231120,093500,179769820,5490,5480,5490,5480,141
|
|
20231120,093400,178996460,5480,5480,5480,5480,311
|
|
20231120,093300,177292180,5470,5480,5480,5470,38
|
|
20231120,093200,177084230,5470,5500,5500,5470,2056
|
|
20231120,093100,165818310,5500,5460,5500,5460,417
|
|
20231120,093000,163530850,5460,5500,5500,5450,2672
|
|
20231120,092900,148888370,5500,5500,5510,5500,172
|
|
20231120,092800,147941330,5500,5500,5500,5500,404
|
|
20231120,092700,145719330,5490,5520,5520,5490,592
|
|
20231120,092600,142454710,5520,5540,5540,5520,466
|
|
20231120,092500,139877470,5550,5540,5550,5530,278
|
|
20231120,092400,138336700,5540,5540,5560,5540,1939
|
|
20231120,092300,127579240,5540,5530,5550,5530,629
|
|
20231120,092200,124098090,5530,5510,5530,5510,1260
|
|
20231120,092100,117140030,5510,5510,5510,5500,721
|
|
20231120,092000,113167700,5500,5500,5500,5500,135
|
|
20231120,091900,112425200,5500,5500,5500,5500,44
|
|
20231120,091800,112183200,5500,5490,5500,5490,265
|
|
20231120,091700,110726050,5500,5510,5510,5490,3269
|
|
20231120,091600,92758910,5520,5510,5520,5510,50
|
|
20231120,091500,92483350,5510,5510,5530,5500,1037
|
|
20231120,091400,86752650,5530,5500,5530,5500,81
|
|
20231120,091300,86305950,5530,5500,5530,5500,832
|
|
20231120,091200,81710130,5510,5500,5510,5500,426
|
|
20231120,091100,79363260,5500,5490,5500,5490,1218
|
|
20231120,091000,72671110,5480,5500,5500,5480,453
|
|
20231120,090900,70183610,5500,5490,5520,5490,4605
|
|
20231120,090800,44856380,5480,5490,5490,5450,2956
|
|
20231120,090700,28682310,5490,5510,5510,5490,293
|
|
20231120,090600,27070920,5510,5460,5510,5460,632
|
|
20231120,090500,23602260,5460,5460,5460,5460,93
|
|
20231120,090400,23094480,5460,5450,5460,5450,268
|
|
20231120,090300,21631540,5460,5440,5460,5440,95
|
|
20231120,090200,21113860,5440,5440,5450,5440,131
|
|
20231120,090100,20400960,5440,5450,5450,5440,2968
|
|
20231120,090000,4246050,5450,5450,5500,5450,779
|