629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,192600,712497930,5570,5570,5570,5570,1465
|
|
20231121,192500,712497930,5570,5570,5570,5570,0
|
|
20231121,192400,712497930,5570,5570,5570,5570,0
|
|
20231121,192300,712497930,5570,5570,5570,5570,0
|
|
20231121,192200,712497930,5570,5570,5570,5570,0
|
|
20231121,192100,712497930,5570,5570,5570,5570,0
|
|
20231121,192000,712497930,5570,5570,5570,5570,0
|
|
20231121,191900,712497930,5570,5570,5570,5570,0
|
|
20231121,191800,712497930,5570,5570,5570,5570,0
|
|
20231121,191700,712497930,5570,5570,5570,5570,0
|
|
20231121,191600,712497930,5570,5570,5570,5570,0
|
|
20231121,191500,712497930,5570,5570,5570,5570,0
|
|
20231121,191400,712497930,5570,5570,5570,5570,0
|
|
20231121,191300,712497930,5570,5570,5570,5570,0
|
|
20231121,191200,712497930,5570,5570,5570,5570,0
|
|
20231121,191100,712497930,5570,5570,5570,5570,0
|
|
20231121,191000,712497930,5570,5570,5570,5570,0
|
|
20231121,190900,712497930,5570,5570,5570,5570,0
|
|
20231121,190800,712497930,5570,5570,5570,5570,0
|
|
20231121,190700,712497930,5570,5570,5570,5570,0
|
|
20231121,190600,712497930,5570,5570,5570,5570,0
|
|
20231121,190500,712497930,5570,5570,5570,5570,0
|
|
20231121,190400,712497930,5570,5570,5570,5570,0
|
|
20231121,190300,712497930,5570,5570,5570,5570,0
|
|
20231121,190200,712497930,5570,5570,5570,5570,0
|
|
20231121,190100,712497930,5570,5570,5570,5570,0
|
|
20231121,190000,712497930,5570,5570,5570,5570,0
|
|
20231121,185900,712497930,5570,5570,5570,5570,0
|
|
20231121,185800,712497930,5570,5570,5570,5570,0
|
|
20231121,185700,712497930,5570,5570,5570,5570,0
|
|
20231121,185600,712497930,5570,5570,5570,5570,1465
|
|
20231121,185500,712497930,5570,5570,5570,5570,0
|
|
20231121,185400,712497930,5570,5570,5570,5570,0
|
|
20231121,185300,712497930,5570,5570,5570,5570,0
|
|
20231121,185200,712497930,5570,5570,5570,5570,0
|
|
20231121,185100,712497930,5570,5570,5570,5570,0
|
|
20231121,185000,712497930,5570,5570,5570,5570,0
|
|
20231121,184900,712497930,5570,5570,5570,5570,0
|
|
20231121,184800,712497930,5570,5570,5570,5570,0
|
|
20231121,184700,712497930,5570,5570,5570,5570,0
|
|
20231121,184600,712497930,5570,5570,5570,5570,0
|
|
20231121,184500,712497930,5570,5570,5570,5570,0
|
|
20231121,184400,712497930,5570,5570,5570,5570,0
|
|
20231121,184300,712497930,5570,5570,5570,5570,0
|
|
20231121,184200,712497930,5570,5570,5570,5570,0
|
|
20231121,184100,712497930,5570,5570,5570,5570,0
|
|
20231121,184000,712497930,5570,5570,5570,5570,0
|
|
20231121,183900,712497930,5570,5570,5570,5570,0
|
|
20231121,183800,712497930,5570,5570,5570,5570,0
|
|
20231121,183700,712497930,5570,5570,5570,5570,0
|
|
20231121,183600,712497930,5570,5570,5570,5570,0
|
|
20231121,183500,712497930,5570,5570,5570,5570,0
|
|
20231121,183400,712497930,5570,5570,5570,5570,0
|
|
20231121,183300,712497930,5570,5570,5570,5570,0
|
|
20231121,183200,712497930,5570,5570,5570,5570,0
|
|
20231121,183100,712497930,5570,5570,5570,5570,0
|
|
20231121,183000,712497930,5570,5570,5570,5570,0
|
|
20231121,182900,712497930,5570,5570,5570,5570,0
|
|
20231121,182800,712497930,5570,5570,5570,5570,0
|
|
20231121,182700,712497930,5570,5570,5570,5570,0
|
|
20231121,182600,712497930,5570,5570,5570,5570,1465
|
|
20231121,182500,712497930,5570,5570,5570,5570,0
|
|
20231121,182400,712497930,5570,5570,5570,5570,0
|
|
20231121,182300,712497930,5570,5570,5570,5570,0
|
|
20231121,182200,712497930,5570,5570,5570,5570,0
|
|
20231121,182100,712497930,5570,5570,5570,5570,0
|
|
20231121,182000,712497930,5570,5570,5570,5570,0
|
|
20231121,181900,712497930,5570,5570,5570,5570,0
|
|
20231121,181800,712497930,5570,5570,5570,5570,0
|
|
20231121,181700,712497930,5570,5570,5570,5570,0
|
|
20231121,181600,712497930,5570,5570,5570,5570,0
|
|
20231121,181500,712497930,5570,5570,5570,5570,0
|
|
20231121,181400,712497930,5570,5570,5570,5570,0
|
|
20231121,181300,712497930,5570,5570,5570,5570,0
|
|
20231121,181200,712497930,5570,5570,5570,5570,0
|
|
20231121,181100,712497930,5570,5570,5570,5570,0
|
|
20231121,181000,712497930,5570,5570,5570,5570,0
|
|
20231121,180900,712497930,5570,5570,5570,5570,0
|
|
20231121,180800,712497930,5570,5570,5570,5570,0
|
|
20231121,180700,712497930,5570,5570,5570,5570,0
|
|
20231121,180600,712497930,5570,5570,5570,5570,0
|
|
20231121,180500,712497930,5570,5570,5570,5570,0
|
|
20231121,180400,712497930,5570,5570,5570,5570,0
|
|
20231121,180300,712497930,5570,5570,5570,5570,0
|
|
20231121,180200,712497930,5570,5570,5570,5570,0
|
|
20231121,180100,712497930,5570,5570,5570,5570,0
|
|
20231121,180000,712497930,5570,5570,5570,5570,0
|
|
20231121,175900,712497930,5570,5570,5570,5570,0
|
|
20231121,175800,712497930,5570,5570,5570,5570,0
|
|
20231121,175700,712497930,5570,5570,5570,5570,0
|
|
20231121,175600,712497930,5570,5570,5570,5570,1465
|
|
20231121,175500,712497930,5570,5570,5570,5570,0
|
|
20231121,175400,712497930,5570,5570,5570,5570,0
|
|
20231121,175300,712497930,5570,5570,5570,5570,0
|
|
20231121,175200,712497930,5570,5570,5570,5570,0
|
|
20231121,175100,712497930,5570,5570,5570,5570,0
|
|
20231121,175000,712497930,5570,5570,5570,5570,0
|
|
20231121,174900,712497930,5570,5570,5570,5570,0
|
|
20231121,174800,712497930,5570,5570,5570,5570,0
|
|
20231121,174700,712497930,5570,5570,5570,5570,0
|
|
20231121,174600,712497930,5570,5570,5570,5570,0
|
|
20231121,174500,712497930,5570,5570,5570,5570,0
|
|
20231121,174400,712497930,5570,5570,5570,5570,0
|
|
20231121,174300,712497930,5570,5570,5570,5570,0
|
|
20231121,174200,712497930,5570,5570,5570,5570,0
|
|
20231121,174100,712497930,5570,5570,5570,5570,0
|
|
20231121,174000,712497930,5570,5570,5570,5570,0
|
|
20231121,173900,712497930,5570,5570,5570,5570,0
|
|
20231121,173800,712497930,5570,5570,5570,5570,0
|
|
20231121,173700,712497930,5570,5570,5570,5570,0
|
|
20231121,173600,712497930,5570,5570,5570,5570,0
|
|
20231121,173500,712497930,5570,5570,5570,5570,0
|
|
20231121,173400,712497930,5570,5570,5570,5570,0
|
|
20231121,173300,712497930,5570,5570,5570,5570,0
|
|
20231121,173200,712497930,5570,5570,5570,5570,0
|
|
20231121,173100,712497930,5570,5570,5570,5570,0
|
|
20231121,173000,712497930,5570,5570,5570,5570,0
|
|
20231121,172900,712497930,5570,5570,5570,5570,0
|
|
20231121,172800,712497930,5570,5570,5570,5570,0
|
|
20231121,172700,712497930,5570,5570,5570,5570,0
|
|
20231121,172600,712497930,5570,5570,5570,5570,1465
|
|
20231121,172500,712497930,5570,5570,5570,5570,0
|
|
20231121,172400,712497930,5570,5570,5570,5570,0
|
|
20231121,172300,712497930,5570,5570,5570,5570,0
|
|
20231121,172200,712497930,5570,5570,5570,5570,0
|
|
20231121,172100,712497930,5570,5570,5570,5570,0
|
|
20231121,172000,712497930,5570,5570,5570,5570,0
|
|
20231121,171900,712497930,5570,5570,5570,5570,0
|
|
20231121,171800,712497930,5570,5570,5570,5570,0
|
|
20231121,171700,712497930,5570,5570,5570,5570,0
|
|
20231121,171600,712497930,5570,5570,5570,5570,0
|
|
20231121,171500,712497930,5570,5570,5570,5570,0
|
|
20231121,171400,712497930,5570,5570,5570,5570,0
|
|
20231121,171300,712497930,5570,5570,5570,5570,0
|
|
20231121,171200,712497930,5570,5570,5570,5570,0
|
|
20231121,171100,712497930,5570,5570,5570,5570,0
|
|
20231121,171000,712497930,5570,5570,5570,5570,0
|
|
20231121,170900,712497930,5570,5570,5570,5570,0
|
|
20231121,170800,712497930,5570,5570,5570,5570,0
|
|
20231121,170700,712497930,5570,5570,5570,5570,0
|
|
20231121,170600,712497930,5570,5570,5570,5570,0
|
|
20231121,170500,712497930,5570,5570,5570,5570,0
|
|
20231121,170400,712497930,5570,5570,5570,5570,0
|
|
20231121,170300,712497930,5570,5570,5570,5570,0
|
|
20231121,170200,712497930,5570,5570,5570,5570,0
|
|
20231121,170100,712497930,5570,5570,5570,5570,0
|
|
20231121,170000,712497930,5570,5570,5570,5570,0
|
|
20231121,165900,712497930,5570,5570,5570,5570,0
|
|
20231121,165800,712497930,5570,5570,5570,5570,0
|
|
20231121,165700,712497930,5570,5570,5570,5570,0
|
|
20231121,165600,712497930,5570,5570,5570,5570,1465
|
|
20231121,165500,712497930,5570,5570,5570,5570,0
|
|
20231121,165400,712497930,5570,5570,5570,5570,0
|
|
20231121,165300,712497930,5570,5570,5570,5570,0
|
|
20231121,165200,712497930,5570,5570,5570,5570,0
|
|
20231121,165100,712497930,5570,5570,5570,5570,0
|
|
20231121,165000,712497930,5570,5570,5570,5570,0
|
|
20231121,164900,712497930,5570,5570,5570,5570,0
|
|
20231121,164800,712497930,5570,5570,5570,5570,0
|
|
20231121,164700,712497930,5570,5570,5570,5570,0
|
|
20231121,164600,712497930,5570,5570,5570,5570,0
|
|
20231121,164500,712497930,5570,5570,5570,5570,0
|
|
20231121,164400,712497930,5570,5570,5570,5570,0
|
|
20231121,164300,712497930,5570,5570,5570,5570,0
|
|
20231121,164200,712497930,5570,5570,5570,5570,0
|
|
20231121,164100,712497930,5570,5570,5570,5570,0
|
|
20231121,164000,712497930,5570,5570,5570,5570,0
|
|
20231121,163900,712497930,5570,5570,5570,5570,0
|
|
20231121,163800,712497930,5570,5570,5570,5570,0
|
|
20231121,163700,712497930,5570,5570,5570,5570,0
|
|
20231121,163600,712497930,5570,5570,5570,5570,0
|
|
20231121,163500,712497930,5570,5570,5570,5570,0
|
|
20231121,163400,712497930,5570,5570,5570,5570,0
|
|
20231121,163300,712497930,5570,5570,5570,5570,0
|
|
20231121,163200,712497930,5570,5570,5570,5570,0
|
|
20231121,163100,712497930,5570,5570,5570,5570,0
|
|
20231121,163000,712497930,5570,5570,5570,5570,0
|
|
20231121,162900,712497930,5570,5570,5570,5570,0
|
|
20231121,162800,712497930,5570,5570,5570,5570,0
|
|
20231121,162700,712497930,5570,5570,5570,5570,0
|
|
20231121,162600,712497930,5570,5570,5570,5570,1465
|
|
20231121,162500,712497930,5570,5570,5570,5570,0
|
|
20231121,162400,712497930,5570,5570,5570,5570,0
|
|
20231121,162300,712497930,5570,5570,5570,5570,0
|
|
20231121,162200,712497930,5570,5570,5570,5570,0
|
|
20231121,162100,712497930,5570,5570,5570,5570,0
|
|
20231121,162000,712497930,5570,5570,5570,5570,0
|
|
20231121,161900,712497930,5570,5570,5570,5570,0
|
|
20231121,161800,712497930,5570,5570,5570,5570,0
|
|
20231121,161700,712497930,5570,5570,5570,5570,0
|
|
20231121,161600,712497930,5570,5570,5570,5570,0
|
|
20231121,161500,712497930,5570,5570,5570,5570,0
|
|
20231121,161400,712497930,5570,5570,5570,5570,0
|
|
20231121,161300,712497930,5570,5570,5570,5570,0
|
|
20231121,161200,712497930,5570,5570,5570,5570,0
|
|
20231121,161100,712497930,5570,5570,5570,5570,0
|
|
20231121,161000,712497930,5570,5570,5570,5570,0
|
|
20231121,160900,712497930,5570,5570,5570,5570,0
|
|
20231121,160800,712497930,5570,5570,5570,5570,0
|
|
20231121,160700,712497930,5570,5570,5570,5570,0
|
|
20231121,160600,712497930,5570,5570,5570,5570,0
|
|
20231121,160500,712497930,5570,5570,5570,5570,0
|
|
20231121,160400,712497930,5570,5570,5570,5570,0
|
|
20231121,160300,712497930,5570,5570,5570,5570,0
|
|
20231121,160200,712497930,5570,5570,5570,5570,0
|
|
20231121,160100,712497930,5570,5570,5570,5570,0
|
|
20231121,160000,712497930,5570,5570,5570,5570,0
|
|
20231121,155900,712497930,5570,5570,5570,5570,0
|
|
20231121,155800,712497930,5570,5570,5570,5570,0
|
|
20231121,155700,712497930,5570,5570,5570,5570,0
|
|
20231121,155600,712497930,5570,5570,5570,5570,1465
|
|
20231121,155500,712497930,5570,5570,5570,5570,0
|
|
20231121,155400,712497930,5570,5570,5570,5570,0
|
|
20231121,155300,712497930,5570,5570,5570,5570,0
|
|
20231121,155200,712497930,5570,5570,5570,5570,0
|
|
20231121,155100,712497930,5570,5570,5570,5570,0
|
|
20231121,155000,712497930,5570,5570,5570,5570,0
|
|
20231121,154900,712497930,5570,5570,5570,5570,0
|
|
20231121,154800,712497930,5570,5570,5570,5570,0
|
|
20231121,154700,712497930,5570,5570,5570,5570,0
|
|
20231121,154600,712497930,5570,5570,5570,5570,0
|
|
20231121,154500,712497930,5570,5570,5570,5570,0
|
|
20231121,154400,712497930,5570,5570,5570,5570,0
|
|
20231121,154300,712497930,5570,5570,5570,5570,0
|
|
20231121,154200,712497930,5570,5570,5570,5570,0
|
|
20231121,154100,712497930,5570,5570,5570,5570,0
|
|
20231121,154000,712497930,5570,5570,5570,5570,0
|
|
20231121,153900,712497930,5570,5570,5570,5570,0
|
|
20231121,153800,712497930,5570,5570,5570,5570,0
|
|
20231121,153700,712497930,5570,5570,5570,5570,0
|
|
20231121,153600,712497930,5570,5570,5570,5570,0
|
|
20231121,153500,712497930,5570,5570,5570,5570,0
|
|
20231121,153400,712497930,5570,5570,5570,5570,0
|
|
20231121,153300,712497930,5570,5570,5570,5570,0
|
|
20231121,153200,712497930,5570,5570,5570,5570,0
|
|
20231121,153100,712497930,5570,5570,5570,5570,0
|
|
20231121,153000,712497930,5570,5570,5570,5570,1465
|
|
20231121,152900,704337880,5570,5570,5570,5570,0
|
|
20231121,152800,704337880,5570,5570,5570,5570,0
|
|
20231121,152700,704337880,5570,5570,5570,5570,0
|
|
20231121,152600,704337880,5570,5570,5570,5570,0
|
|
20231121,152500,704337880,5570,5570,5570,5570,0
|
|
20231121,152400,704337880,5570,5570,5570,5570,0
|
|
20231121,152300,704337880,5570,5570,5570,5570,0
|
|
20231121,152200,704337880,5570,5570,5570,5570,0
|
|
20231121,152100,704337880,5570,5570,5570,5570,0
|
|
20231121,152000,704337880,5570,5570,5570,5570,0
|
|
20231121,151900,704337880,5570,5590,5590,5570,335
|
|
20231121,151800,702468250,5600,5550,5600,5550,500
|
|
20231121,151700,699687100,5540,5540,5540,5530,83
|
|
20231121,151600,699227660,5550,5530,5550,5530,112
|
|
20231121,151500,698607150,5530,5550,5550,5530,1100
|
|
20231121,151400,692513240,5540,5540,5540,5540,0
|
|
20231121,151300,692513240,5540,5540,5540,5540,0
|
|
20231121,151200,692513240,5540,5540,5540,5540,5
|
|
20231121,151100,692485540,5550,5540,5550,5540,150
|
|
20231121,151000,691654490,5540,5540,5540,5540,1690
|
|
20231121,150900,682291890,5540,5550,5550,5540,298
|
|
20231121,150800,680640460,5540,5540,5540,5540,0
|
|
20231121,150700,680640460,5540,5540,5540,5540,0
|
|
20231121,150600,680640460,5540,5600,5600,5540,10748
|
|
20231121,150500,620696820,5600,5610,5610,5590,3769
|
|
20231121,150400,599564250,5610,5590,5610,5590,2251
|
|
20231121,150300,586964580,5580,5580,5580,5580,22
|
|
20231121,150200,586841820,5580,5570,5580,5570,954
|
|
20231121,150100,581520300,5570,5570,5570,5550,386
|
|
20231121,150000,579373280,5550,5540,5570,5540,1393
|
|
20231121,145900,571630160,5560,5560,5560,5560,0
|
|
20231121,145800,571630160,5560,5560,5560,5560,0
|
|
20231121,145700,571630160,5560,5530,5560,5530,50
|
|
20231121,145600,571353300,5530,5530,5530,5530,218
|
|
20231121,145500,570147760,5530,5530,5530,5530,53
|
|
20231121,145400,569854670,5530,5530,5530,5530,5
|
|
20231121,145300,569827020,5550,5550,5550,5550,101
|
|
20231121,145200,569266470,5550,5550,5560,5550,62
|
|
20231121,145100,568922140,5530,5550,5560,5530,797
|
|
20231121,145000,564496500,5550,5550,5560,5550,261
|
|
20231121,144900,563047040,5550,5530,5550,5530,1093
|
|
20231121,144800,556981410,5530,5540,5540,5530,131
|
|
20231121,144700,556255720,5540,5540,5540,5540,26
|
|
20231121,144600,556111680,5540,5520,5540,5510,856
|
|
20231121,144500,551377380,5510,5520,5520,5510,43
|
|
20231121,144400,551140340,5520,5520,5520,5520,326
|
|
20231121,144300,549340820,5520,5520,5520,5520,36
|
|
20231121,144200,549142100,5510,5510,5510,5510,33
|
|
20231121,144100,548960270,5510,5510,5510,5510,293
|
|
20231121,144000,547345840,5510,5510,5510,5510,62
|
|
20231121,143900,547004220,5510,5510,5510,5510,88
|
|
20231121,143800,546519340,5510,5510,5510,5510,53
|
|
20231121,143700,546227310,5510,5510,5510,5510,2670
|
|
20231121,143600,531515610,5510,5510,5510,5510,230
|
|
20231121,143500,530248310,5520,5520,5520,5520,11
|
|
20231121,143400,530187590,5520,5510,5520,5510,115
|
|
20231121,143300,529553320,5510,5510,5510,5510,58
|
|
20231121,143200,529233740,5510,5510,5520,5510,218
|
|
20231121,143100,528032550,5520,5510,5520,5510,27
|
|
20231121,143000,527883770,5520,5510,5520,5510,34
|
|
20231121,142900,527696410,5520,5520,5520,5510,28
|
|
20231121,142800,527542110,5510,5510,5520,5510,54
|
|
20231121,142700,527244560,5520,5510,5520,5510,484
|
|
20231121,142600,524577680,5520,5510,5520,5510,37
|
|
20231121,142500,524373700,5520,5520,5520,5520,36
|
|
20231121,142400,524174980,5520,5510,5520,5510,6
|
|
20231121,142300,524141910,5520,5520,5520,5510,30
|
|
20231121,142200,523976580,5510,5510,5510,5510,237
|
|
20231121,142100,522670710,5510,5520,5520,5510,16
|
|
20231121,142000,522582450,5520,5520,5520,5510,179
|
|
20231121,141900,521596100,5510,5510,5510,5510,53
|
|
20231121,141800,521304070,5510,5510,5510,5510,98
|
|
20231121,141700,520764090,5510,5510,5510,5510,197
|
|
20231121,141600,519678620,5520,5520,5520,5520,36
|
|
20231121,141500,519479900,5520,5510,5520,5510,32
|
|
20231121,141400,519303570,5510,5510,5510,5510,27
|
|
20231121,141300,519154800,5520,5520,5520,5520,69
|
|
20231121,141200,518773920,5530,5530,5530,5520,187
|
|
20231121,141100,517741650,5520,5520,5520,5520,26
|
|
20231121,141000,517598130,5530,5530,5530,5530,11
|
|
20231121,140900,517537300,5530,5530,5530,5530,2
|
|
20231121,140800,517526240,5540,5530,5540,5520,1069
|
|
20231121,140700,511608060,5530,5530,5530,5520,266
|
|
20231121,140600,510138950,5520,5530,5530,5520,103
|
|
20231121,140500,509569940,5530,5530,5530,5530,0
|
|
20231121,140400,509569940,5530,5530,5530,5510,338
|
|
20231121,140300,507707520,5510,5510,5510,5510,32
|
|
20231121,140200,507531200,5510,5510,5510,5510,164
|
|
20231121,140100,506627560,5510,5510,5510,5510,145
|
|
20231121,140000,505828610,5500,5500,5500,5500,108
|
|
20231121,135900,505234610,5500,5500,5500,5500,53
|
|
20231121,135800,504943110,5500,5510,5510,5500,165
|
|
20231121,135700,504035250,5500,5500,5500,5500,101
|
|
20231121,135600,503479750,5510,5530,5530,5510,2
|
|
20231121,135500,503468710,5500,5530,5530,5500,27
|
|
20231121,135400,503320180,5500,5500,5500,5500,5
|
|
20231121,135300,503292680,5530,5530,5530,5500,154
|
|
20231121,135200,502445590,5500,5500,5530,5500,77
|
|
20231121,135100,502022060,5500,5530,5530,5500,35
|
|
20231121,135000,501829470,5530,5530,5530,5530,51
|
|
20231121,134900,501547440,5520,5520,5530,5520,1988
|
|
20231121,134800,490556670,5520,5500,5520,5500,173
|
|
20231121,134700,489605090,5520,5500,5520,5500,238
|
|
20231121,134600,488296070,5500,5490,5500,5490,28
|
|
20231121,134500,488142340,5500,5490,5500,5490,34
|
|
20231121,134400,487955660,5500,5500,5500,5500,226
|
|
20231121,134300,486712660,5520,5490,5520,5490,192
|
|
20231121,134200,485658520,5520,5490,5520,5490,1072
|
|
20231121,134100,479773180,5490,5530,5530,5490,28
|
|
20231121,134000,479619420,5490,5530,5530,5490,90
|
|
20231121,133900,479123840,5530,5490,5530,5490,33
|
|
20231121,133800,478942590,5530,5490,5530,5490,173
|
|
20231121,133700,477992700,5530,5530,5530,5530,0
|
|
20231121,133600,477992700,5530,5520,5530,5490,8
|
|
20231121,133500,477948670,5540,5540,5540,5540,14
|
|
20231121,133400,477871110,5540,5490,5540,5490,2
|
|
20231121,133300,477860080,5540,5500,5540,5490,250
|
|
20231121,133200,476486190,5510,5510,5510,5510,0
|
|
20231121,133100,476486190,5510,5510,5510,5490,704
|
|
20231121,133000,472621190,5490,5490,5490,5490,44
|
|
20231121,132900,472379630,5490,5490,5490,5490,0
|
|
20231121,132800,472379630,5490,5490,5490,5490,152
|
|
20231121,132700,471545150,5490,5490,5490,5490,10
|
|
20231121,132600,471490250,5490,5490,5490,5490,0
|
|
20231121,132500,471490250,5490,5490,5490,5490,52
|
|
20231121,132400,471204770,5490,5490,5490,5490,5
|
|
20231121,132300,471177320,5490,5490,5490,5490,128
|
|
20231121,132200,470474600,5490,5490,5490,5490,23
|
|
20231121,132100,470348330,5490,5510,5510,5490,1544
|
|
20231121,132000,461869470,5520,5520,5520,5520,0
|
|
20231121,131900,461869470,5520,5500,5520,5500,73
|
|
20231121,131800,461467950,5520,5520,5540,5510,170
|
|
20231121,131700,460531010,5540,5540,5540,5540,1
|
|
20231121,131600,460525470,5520,5520,5520,5520,5
|
|
20231121,131500,460497870,5540,5520,5540,5520,6
|
|
20231121,131400,460464730,5540,5520,5540,5520,113
|
|
20231121,131300,459840950,5520,5520,5520,5520,14
|
|
20231121,131200,459763670,5540,5540,5540,5520,8
|
|
20231121,131100,459719470,5530,5520,5530,5520,86
|
|
20231121,131000,459243930,5510,5510,5510,5510,26
|
|
20231121,130900,459100670,5510,5510,5510,5510,141
|
|
20231121,130800,458323760,5510,5510,5510,5510,14
|
|
20231121,130700,458246620,5520,5520,5520,5520,0
|
|
20231121,130600,458246620,5520,5510,5520,5510,463
|
|
20231121,130500,455692210,5510,5510,5510,5510,0
|
|
20231121,130400,455692210,5510,5490,5520,5490,133
|
|
20231121,130300,454961970,5520,5520,5520,5490,27
|
|
20231121,130200,454813680,5500,5500,5500,5500,0
|
|
20231121,130100,454813680,5500,5500,5500,5500,0
|
|
20231121,130000,454813680,5500,5500,5500,5490,585
|
|
20231121,125900,451596240,5500,5500,5500,5500,186
|
|
20231121,125800,450573240,5500,5500,5500,5500,0
|
|
20231121,125700,450573240,5500,5500,5500,5500,239
|
|
20231121,125600,449258740,5500,5500,5500,5500,204
|
|
20231121,125500,448136740,5500,5500,5500,5500,0
|
|
20231121,125400,448136740,5500,5500,5500,5500,119
|
|
20231121,125300,447482240,5500,5500,5500,5500,49
|
|
20231121,125200,447212740,5500,5500,5500,5500,0
|
|
20231121,125100,447212740,5500,5500,5500,5500,6
|
|
20231121,125000,447179740,5500,5510,5510,5500,306
|
|
20231121,124900,445494630,5510,5510,5510,5510,158
|
|
20231121,124800,444624050,5510,5510,5510,5510,9
|
|
20231121,124700,444574460,5520,5520,5520,5520,0
|
|
20231121,124600,444574460,5520,5520,5520,5520,1
|
|
20231121,124500,444568940,5510,5510,5510,5510,62
|
|
20231121,124400,444227320,5510,5520,5520,5510,32
|
|
20231121,124300,444050750,5520,5510,5520,5510,48
|
|
20231121,124200,443786020,5520,5530,5530,5520,3
|
|
20231121,124100,443769450,5550,5550,5550,5550,0
|
|
20231121,124000,443769450,5550,5510,5550,5510,134
|
|
20231121,123900,443031070,5550,5540,5550,5510,801
|
|
20231121,123800,438594080,5540,5540,5540,5540,0
|
|
20231121,123700,438594080,5540,5540,5540,5540,0
|
|
20231121,123600,438594080,5540,5530,5540,5510,11
|
|
20231121,123500,438533320,5540,5530,5540,5510,230
|
|
20231121,123400,437263830,5530,5530,5530,5510,26
|
|
20231121,123300,437120290,5530,5530,5530,5510,15
|
|
20231121,123200,437037440,5530,5530,5530,5530,6
|
|
20231121,123100,437004260,5530,5520,5530,5520,40
|
|
20231121,123000,436783200,5520,5530,5530,5520,140
|
|
20231121,122900,436010390,5520,5520,5520,5520,13
|
|
20231121,122800,435938630,5530,5530,5530,5530,52
|
|
20231121,122700,435651070,5510,5540,5540,5500,21
|
|
20231121,122600,435535320,5530,5530,5530,5530,126
|
|
20231121,122500,434838540,5530,5500,5530,5500,122
|
|
20231121,122400,434167450,5530,5530,5530,5500,208
|
|
20231121,122300,433023360,5520,5520,5520,5520,380
|
|
20231121,122200,430925760,5530,5540,5540,5530,6
|
|
20231121,122100,430892560,5540,5540,5540,5520,14
|
|
20231121,122000,430815120,5540,5520,5540,5520,199
|
|
20231121,121900,429716520,5540,5540,5540,5540,6
|
|
20231121,121800,429683280,5540,5520,5540,5520,315
|
|
20231121,121700,427941540,5520,5520,5520,5510,264
|
|
20231121,121600,426484430,5510,5500,5510,5500,1505
|
|
20231121,121500,418195540,5500,5480,5500,5470,155
|
|
20231121,121400,417347290,5480,5480,5480,5480,6
|
|
20231121,121300,417314410,5470,5470,5470,5470,0
|
|
20231121,121200,417314410,5470,5470,5470,5470,5
|
|
20231121,121100,417287060,5470,5470,5470,5470,27
|
|
20231121,121000,417139370,5470,5480,5480,5470,169
|
|
20231121,120900,416214080,5480,5480,5480,5480,6
|
|
20231121,120800,416181200,5490,5490,5490,5490,0
|
|
20231121,120700,416181200,5490,5490,5490,5490,310
|
|
20231121,120600,414479300,5470,5470,5470,5470,55
|
|
20231121,120500,414178450,5470,5470,5500,5470,64
|
|
20231121,120400,413828340,5470,5470,5470,5470,0
|
|
20231121,120300,413828340,5470,5500,5500,5470,8
|
|
20231121,120200,413784550,5460,5460,5460,5460,0
|
|
20231121,120100,413784550,5460,5460,5460,5460,166
|
|
20231121,120000,412878190,5500,5460,5500,5460,20
|
|
20231121,115900,412768950,5500,5490,5500,5490,1273
|
|
20231121,115800,405771050,5490,5490,5490,5490,0
|
|
20231121,115700,405771050,5490,5460,5490,5460,6
|
|
20231121,115600,405738260,5490,5460,5490,5460,212
|
|
20231121,115500,404577740,5490,5460,5490,5460,14
|
|
20231121,115400,404501270,5490,5460,5490,5460,6
|
|
20231121,115300,404468480,5490,5490,5490,5490,0
|
|
20231121,115200,404468480,5490,5490,5490,5490,1
|
|
20231121,115100,404462990,5490,5490,5490,5460,193
|
|
20231121,115000,403409120,5460,5460,5460,5460,15
|
|
20231121,114900,403327220,5490,5490,5490,5490,0
|
|
20231121,114800,403327220,5490,5470,5490,5470,134
|
|
20231121,114700,402594220,5490,5490,5490,5490,0
|
|
20231121,114600,402594220,5490,5490,5490,5460,100
|
|
20231121,114500,402048130,5460,5460,5490,5460,31
|
|
20231121,114400,401878840,5460,5460,5460,5460,0
|
|
20231121,114300,401878840,5460,5460,5460,5460,0
|
|
20231121,114200,401878840,5460,5460,5460,5460,5
|
|
20231121,114100,401851540,5460,5460,5460,5460,163
|
|
20231121,114000,400961560,5460,5460,5460,5460,20
|
|
20231121,113900,400852360,5460,5460,5460,5460,56
|
|
20231121,113800,400546600,5460,5460,5460,5460,0
|
|
20231121,113700,400546600,5460,5460,5460,5460,0
|
|
20231121,113600,400546600,5460,5500,5500,5460,5332
|
|
20231121,113500,371381990,5500,5500,5500,5500,0
|
|
20231121,113400,371381990,5500,5500,5500,5470,5009
|
|
20231121,113300,343982500,5500,5500,5500,5470,142
|
|
20231121,113200,343201650,5500,5470,5500,5470,179
|
|
20231121,113100,342222460,5450,5470,5470,5440,126
|
|
20231121,113000,341534840,5480,5500,5500,5480,1609
|
|
20231121,112900,332717440,5500,5510,5510,5480,474
|
|
20231121,112800,330119810,5510,5520,5520,5510,8
|
|
20231121,112700,330075690,5520,5520,5520,5480,74
|
|
20231121,112600,329669610,5480,5500,5520,5480,5175
|
|
20231121,112500,301157290,5510,5510,5510,5510,6
|
|
20231121,112400,301124230,5510,5510,5510,5470,517
|
|
20231121,112300,298275840,5510,5490,5510,5450,5019
|
|
20231121,112200,270671830,5490,5440,5490,5440,153
|
|
20231121,112100,269838860,5490,5450,5490,5450,160
|
|
20231121,112000,268966700,5490,5490,5490,5490,2
|
|
20231121,111900,268955720,5490,5490,5490,5490,1
|
|
20231121,111800,268950230,5440,5450,5450,5440,8
|
|
20231121,111700,268906690,5440,5450,5450,5440,240
|
|
20231121,111600,267599260,5450,5450,5450,5450,108
|
|
20231121,111500,267010660,5450,5450,5450,5450,25
|
|
20231121,111400,266874410,5450,5460,5460,5450,890
|
|
20231121,111300,262021510,5460,5460,5460,5460,54
|
|
20231121,111200,261726670,5460,5460,5470,5460,150
|
|
20231121,111100,260907660,5460,5460,5460,5460,15
|
|
20231121,111000,260825760,5490,5450,5490,5450,18
|
|
20231121,110900,260727620,5450,5450,5450,5450,6
|
|
20231121,110800,260694920,5450,5450,5450,5450,0
|
|
20231121,110700,260694920,5450,5450,5450,5450,113
|
|
20231121,110600,260079070,5450,5480,5480,5450,4146
|
|
20231121,110500,237432780,5500,5500,5500,5500,0
|
|
20231121,110400,237432780,5500,5500,5500,5500,122
|
|
20231121,110300,236761780,5480,5480,5480,5480,240
|
|
20231121,110200,235446580,5480,5480,5500,5480,1213
|
|
20231121,110100,228787560,5480,5510,5510,5480,17
|
|
20231121,110000,228694340,5520,5480,5520,5480,95
|
|
20231121,105900,228172980,5520,5510,5520,5490,2933
|
|
20231121,105800,212023080,5510,5510,5510,5510,5
|
|
20231121,105700,211995530,5510,5490,5510,5490,129
|
|
20231121,105600,211287120,5490,5500,5520,5490,2388
|
|
20231121,105500,198125590,5500,5500,5500,5490,56
|
|
20231121,105400,197817790,5500,5480,5500,5480,4827
|
|
20231121,105300,171274970,5480,5480,5500,5480,332
|
|
20231121,105200,169455350,5480,5500,5500,5480,1145
|
|
20231121,105100,163177510,5500,5500,5500,5480,55
|
|
20231121,105000,162875960,5480,5480,5500,5480,309
|
|
20231121,104900,161180070,5480,5460,5480,5460,455
|
|
20231121,104800,158692740,5460,5450,5460,5450,48
|
|
20231121,104700,158431130,5450,5430,5450,5430,109
|
|
20231121,104600,157837280,5430,5430,5430,5430,0
|
|
20231121,104500,157837280,5430,5430,5430,5430,0
|
|
20231121,104400,157837280,5430,5430,5430,5430,5
|
|
20231121,104300,157810130,5440,5440,5450,5440,150
|
|
20231121,104200,156994100,5440,5420,5440,5420,187
|
|
20231121,104100,155978300,5420,5430,5430,5420,15
|
|
20231121,104000,155896900,5430,5420,5430,5420,168
|
|
20231121,103900,154984680,5430,5430,5430,5430,130
|
|
20231121,103800,154278780,5420,5420,5420,5420,226
|
|
20231121,103700,153053860,5420,5420,5420,5420,12
|
|
20231121,103600,152988820,5420,5420,5420,5420,0
|
|
20231121,103500,152988820,5420,5430,5430,5420,2421
|
|
20231121,103400,139865270,5430,5430,5430,5430,691
|
|
20231121,103300,136113140,5420,5390,5420,5390,1407
|
|
20231121,103200,128493300,5390,5420,5420,5390,133
|
|
20231121,103100,127773040,5390,5390,5390,5390,0
|
|
20231121,103000,127773040,5390,5390,5390,5390,24
|
|
20231121,102900,127643680,5390,5400,5420,5390,38
|
|
20231121,102800,127438300,5390,5400,5400,5390,212
|
|
20231121,102700,126294630,5400,5400,5400,5400,11
|
|
20231121,102600,126235230,5400,5400,5400,5400,414
|
|
20231121,102500,123999630,5400,5400,5400,5400,0
|
|
20231121,102400,123999630,5400,5400,5400,5400,62
|
|
20231121,102300,123664830,5400,5400,5400,5400,398
|
|
20231121,102200,121515630,5400,5400,5400,5400,13
|
|
20231121,102100,121445430,5400,5400,5400,5400,0
|
|
20231121,102000,121445430,5400,5400,5400,5400,28
|
|
20231121,101900,121294230,5400,5400,5400,5400,18
|
|
20231121,101800,121197030,5400,5400,5400,5400,117
|
|
20231121,101700,120565230,5400,5400,5400,5400,6
|
|
20231121,101600,120532830,5400,5400,5400,5400,0
|
|
20231121,101500,120532830,5400,5400,5400,5400,47
|
|
20231121,101400,120279030,5400,5400,5400,5400,199
|
|
20231121,101300,119204430,5400,5400,5400,5400,89
|
|
20231121,101200,118723830,5400,5400,5400,5400,2
|
|
20231121,101100,118713030,5400,5400,5400,5400,55
|
|
20231121,101000,118416030,5410,5390,5410,5390,152
|
|
20231121,100900,117594230,5390,5390,5390,5390,64
|
|
20231121,100800,117249270,5390,5400,5400,5390,66
|
|
20231121,100700,116893400,5430,5420,5430,5420,100
|
|
20231121,100600,116350410,5410,5410,5410,5390,673
|
|
20231121,100500,112714220,5430,5390,5430,5390,1005
|
|
20231121,100400,107257290,5380,5370,5400,5370,727
|
|
20231121,100300,103335690,5390,5370,5390,5370,147
|
|
20231121,100200,102543600,5370,5370,5370,5370,5
|
|
20231121,100100,102516750,5370,5370,5370,5370,12
|
|
20231121,100000,102452310,5370,5370,5370,5370,23
|
|
20231121,095900,102328800,5370,5370,5400,5370,419
|
|
20231121,095800,100071030,5380,5380,5380,5380,246
|
|
20231121,095700,98747550,5370,5370,5370,5370,47
|
|
20231121,095600,98495160,5370,5370,5370,5370,6
|
|
20231121,095500,98462940,5370,5370,5370,5370,0
|
|
20231121,095400,98462940,5370,5380,5380,5370,267
|
|
20231121,095300,97027840,5380,5380,5380,5370,27
|
|
20231121,095200,96882630,5380,5380,5380,5380,0
|
|
20231121,095100,96882630,5380,5380,5380,5380,3
|
|
20231121,095000,96866490,5380,5360,5380,5360,289
|
|
20231121,094900,95314740,5360,5380,5380,5360,656
|
|
20231121,094800,91791610,5380,5380,5380,5380,210
|
|
20231121,094700,90661810,5370,5370,5370,5370,6
|
|
20231121,094600,90629590,5370,5360,5370,5360,105
|
|
20231121,094500,90065750,5360,5360,5360,5360,135
|
|
20231121,094400,89342150,5350,5370,5370,5350,355
|
|
20231121,094300,87442120,5360,5360,5360,5360,713
|
|
20231121,094200,83620440,5360,5370,5370,5360,4
|
|
20231121,094100,83598970,5370,5370,5380,5370,374
|
|
20231121,094000,81590580,5370,5360,5370,5360,2904
|
|
20231121,093900,66025130,5360,5360,5370,5360,100
|
|
20231121,093800,65489120,5360,5380,5380,5360,1180
|
|
20231121,093700,59152470,5390,5390,5390,5390,19
|
|
20231121,093600,59050060,5390,5390,5390,5390,0
|
|
20231121,093500,59050060,5390,5390,5390,5380,199
|
|
20231121,093400,57978230,5390,5380,5390,5380,82
|
|
20231121,093300,57536490,5380,5380,5380,5380,0
|
|
20231121,093200,57536490,5380,5400,5400,5380,132
|
|
20231121,093100,56825470,5390,5390,5390,5380,816
|
|
20231121,093000,52431430,5380,5380,5380,5380,819
|
|
20231121,092900,48025210,5380,5380,5380,5380,90
|
|
20231121,092800,47541010,5380,5390,5390,5380,111
|
|
20231121,092700,46943800,5380,5380,5380,5380,193
|
|
20231121,092600,45905460,5380,5390,5390,5380,610
|
|
20231121,092500,42617620,5390,5390,5400,5380,157
|
|
20231121,092400,41772100,5390,5410,5410,5390,342
|
|
20231121,092300,39925390,5410,5430,5430,5410,2749
|
|
20231121,092200,25021650,5440,5440,5440,5440,388
|
|
20231121,092100,22910930,5450,5450,5450,5450,20
|
|
20231121,092000,22801930,5450,5450,5450,5440,234
|
|
20231121,091900,21527270,5450,5450,5450,5450,13
|
|
20231121,091800,21456420,5450,5450,5450,5450,11
|
|
20231121,091700,21396470,5450,5450,5450,5450,6
|
|
20231121,091600,21363770,5460,5460,5460,5460,2
|
|
20231121,091500,21352850,5460,5480,5480,5460,186
|
|
20231121,091400,20335140,5480,5480,5480,5480,679
|
|
20231121,091300,16614220,5470,5470,5470,5470,2
|
|
20231121,091200,16603280,5500,5500,5500,5500,15
|
|
20231121,091100,16520780,5460,5500,5500,5460,31
|
|
20231121,091000,16351380,5490,5480,5490,5480,1078
|
|
20231121,090900,10433260,5490,5490,5490,5490,7
|
|
20231121,090800,10394830,5490,5490,5490,5490,0
|
|
20231121,090700,10394830,5490,5490,5490,5490,29
|
|
20231121,090600,10235620,5490,5490,5490,5490,42
|
|
20231121,090500,10005040,5460,5460,5460,5460,292
|
|
20231121,090400,8410720,5450,5490,5500,5450,33
|
|
20231121,090300,8229820,5490,5490,5490,5490,185
|
|
20231121,090200,7214170,5440,5440,5440,5440,0
|
|
20231121,090100,7214170,5440,5460,5460,5440,376
|
|
20231121,090000,5165980,5460,5420,5460,5420,953
|