628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,192500,596661160,5630,5630,5630,5630,411
|
|
20231122,192400,596661160,5630,5630,5630,5630,0
|
|
20231122,192300,596661160,5630,5630,5630,5630,0
|
|
20231122,192200,596661160,5630,5630,5630,5630,0
|
|
20231122,192100,596661160,5630,5630,5630,5630,0
|
|
20231122,192000,596661160,5630,5630,5630,5630,0
|
|
20231122,191900,596661160,5630,5630,5630,5630,0
|
|
20231122,191800,596661160,5630,5630,5630,5630,0
|
|
20231122,191700,596661160,5630,5630,5630,5630,0
|
|
20231122,191600,596661160,5630,5630,5630,5630,0
|
|
20231122,191500,596661160,5630,5630,5630,5630,0
|
|
20231122,191400,596661160,5630,5630,5630,5630,0
|
|
20231122,191300,596661160,5630,5630,5630,5630,0
|
|
20231122,191200,596661160,5630,5630,5630,5630,0
|
|
20231122,191100,596661160,5630,5630,5630,5630,0
|
|
20231122,191000,596661160,5630,5630,5630,5630,0
|
|
20231122,190900,596661160,5630,5630,5630,5630,0
|
|
20231122,190800,596661160,5630,5630,5630,5630,0
|
|
20231122,190700,596661160,5630,5630,5630,5630,0
|
|
20231122,190600,596661160,5630,5630,5630,5630,0
|
|
20231122,190500,596661160,5630,5630,5630,5630,0
|
|
20231122,190400,596661160,5630,5630,5630,5630,0
|
|
20231122,190300,596661160,5630,5630,5630,5630,0
|
|
20231122,190200,596661160,5630,5630,5630,5630,0
|
|
20231122,190100,596661160,5630,5630,5630,5630,0
|
|
20231122,190000,596661160,5630,5630,5630,5630,0
|
|
20231122,185900,596661160,5630,5630,5630,5630,0
|
|
20231122,185800,596661160,5630,5630,5630,5630,0
|
|
20231122,185700,596661160,5630,5630,5630,5630,0
|
|
20231122,185600,596661160,5630,5630,5630,5630,0
|
|
20231122,185500,596661160,5630,5630,5630,5630,411
|
|
20231122,185400,596661160,5630,5630,5630,5630,0
|
|
20231122,185300,596661160,5630,5630,5630,5630,0
|
|
20231122,185200,596661160,5630,5630,5630,5630,0
|
|
20231122,185100,596661160,5630,5630,5630,5630,0
|
|
20231122,185000,596661160,5630,5630,5630,5630,0
|
|
20231122,184900,596661160,5630,5630,5630,5630,0
|
|
20231122,184800,596661160,5630,5630,5630,5630,0
|
|
20231122,184700,596661160,5630,5630,5630,5630,0
|
|
20231122,184600,596661160,5630,5630,5630,5630,0
|
|
20231122,184500,596661160,5630,5630,5630,5630,0
|
|
20231122,184400,596661160,5630,5630,5630,5630,0
|
|
20231122,184300,596661160,5630,5630,5630,5630,0
|
|
20231122,184200,596661160,5630,5630,5630,5630,0
|
|
20231122,184100,596661160,5630,5630,5630,5630,0
|
|
20231122,184000,596661160,5630,5630,5630,5630,0
|
|
20231122,183900,596661160,5630,5630,5630,5630,0
|
|
20231122,183800,596661160,5630,5630,5630,5630,0
|
|
20231122,183700,596661160,5630,5630,5630,5630,0
|
|
20231122,183600,596661160,5630,5630,5630,5630,0
|
|
20231122,183500,596661160,5630,5630,5630,5630,0
|
|
20231122,183400,596661160,5630,5630,5630,5630,0
|
|
20231122,183300,596661160,5630,5630,5630,5630,0
|
|
20231122,183200,596661160,5630,5630,5630,5630,0
|
|
20231122,183100,596661160,5630,5630,5630,5630,0
|
|
20231122,183000,596661160,5630,5630,5630,5630,0
|
|
20231122,182900,596661160,5630,5630,5630,5630,0
|
|
20231122,182800,596661160,5630,5630,5630,5630,0
|
|
20231122,182700,596661160,5630,5630,5630,5630,0
|
|
20231122,182600,596661160,5630,5630,5630,5630,0
|
|
20231122,182500,596661160,5630,5630,5630,5630,411
|
|
20231122,182400,596661160,5630,5630,5630,5630,0
|
|
20231122,182300,596661160,5630,5630,5630,5630,0
|
|
20231122,182200,596661160,5630,5630,5630,5630,0
|
|
20231122,182100,596661160,5630,5630,5630,5630,0
|
|
20231122,182000,596661160,5630,5630,5630,5630,0
|
|
20231122,181900,596661160,5630,5630,5630,5630,0
|
|
20231122,181800,596661160,5630,5630,5630,5630,0
|
|
20231122,181700,596661160,5630,5630,5630,5630,0
|
|
20231122,181600,596661160,5630,5630,5630,5630,0
|
|
20231122,181500,596661160,5630,5630,5630,5630,0
|
|
20231122,181400,596661160,5630,5630,5630,5630,0
|
|
20231122,181300,596661160,5630,5630,5630,5630,0
|
|
20231122,181200,596661160,5630,5630,5630,5630,0
|
|
20231122,181100,596661160,5630,5630,5630,5630,0
|
|
20231122,181000,596661160,5630,5630,5630,5630,0
|
|
20231122,180900,596661160,5630,5630,5630,5630,0
|
|
20231122,180800,596661160,5630,5630,5630,5630,0
|
|
20231122,180700,596661160,5630,5630,5630,5630,0
|
|
20231122,180600,596661160,5630,5630,5630,5630,0
|
|
20231122,180500,596661160,5630,5630,5630,5630,0
|
|
20231122,180400,596661160,5630,5630,5630,5630,0
|
|
20231122,180300,596661160,5630,5630,5630,5630,0
|
|
20231122,180200,596661160,5630,5630,5630,5630,0
|
|
20231122,180100,596661160,5630,5630,5630,5630,0
|
|
20231122,180000,596661160,5630,5630,5630,5630,0
|
|
20231122,175900,596661160,5630,5630,5630,5630,0
|
|
20231122,175800,596661160,5630,5630,5630,5630,0
|
|
20231122,175700,596661160,5630,5630,5630,5630,0
|
|
20231122,175600,596661160,5630,5630,5630,5630,0
|
|
20231122,175500,596661160,5630,5630,5630,5630,411
|
|
20231122,175400,596661160,5630,5630,5630,5630,0
|
|
20231122,175300,596661160,5630,5630,5630,5630,0
|
|
20231122,175200,596661160,5630,5630,5630,5630,0
|
|
20231122,175100,596661160,5630,5630,5630,5630,0
|
|
20231122,175000,596661160,5630,5630,5630,5630,0
|
|
20231122,174900,596661160,5630,5630,5630,5630,0
|
|
20231122,174800,596661160,5630,5630,5630,5630,0
|
|
20231122,174700,596661160,5630,5630,5630,5630,0
|
|
20231122,174600,596661160,5630,5630,5630,5630,0
|
|
20231122,174500,596661160,5630,5630,5630,5630,0
|
|
20231122,174400,596661160,5630,5630,5630,5630,0
|
|
20231122,174300,596661160,5630,5630,5630,5630,0
|
|
20231122,174200,596661160,5630,5630,5630,5630,0
|
|
20231122,174100,596661160,5630,5630,5630,5630,0
|
|
20231122,174000,596661160,5630,5630,5630,5630,0
|
|
20231122,173900,596661160,5630,5630,5630,5630,0
|
|
20231122,173800,596661160,5630,5630,5630,5630,0
|
|
20231122,173700,596661160,5630,5630,5630,5630,0
|
|
20231122,173600,596661160,5630,5630,5630,5630,0
|
|
20231122,173500,596661160,5630,5630,5630,5630,0
|
|
20231122,173400,596661160,5630,5630,5630,5630,0
|
|
20231122,173300,596661160,5630,5630,5630,5630,0
|
|
20231122,173200,596661160,5630,5630,5630,5630,0
|
|
20231122,173100,596661160,5630,5630,5630,5630,0
|
|
20231122,173000,596661160,5630,5630,5630,5630,0
|
|
20231122,172900,596661160,5630,5630,5630,5630,0
|
|
20231122,172800,596661160,5630,5630,5630,5630,0
|
|
20231122,172700,596661160,5630,5630,5630,5630,0
|
|
20231122,172600,596661160,5630,5630,5630,5630,0
|
|
20231122,172500,596661160,5630,5630,5630,5630,411
|
|
20231122,172400,596661160,5630,5630,5630,5630,0
|
|
20231122,172300,596661160,5630,5630,5630,5630,0
|
|
20231122,172200,596661160,5630,5630,5630,5630,0
|
|
20231122,172100,596661160,5630,5630,5630,5630,0
|
|
20231122,172000,596661160,5630,5630,5630,5630,0
|
|
20231122,171900,596661160,5630,5630,5630,5630,0
|
|
20231122,171800,596661160,5630,5630,5630,5630,0
|
|
20231122,171700,596661160,5630,5630,5630,5630,0
|
|
20231122,171600,596661160,5630,5630,5630,5630,0
|
|
20231122,171500,596661160,5630,5630,5630,5630,0
|
|
20231122,171400,596661160,5630,5630,5630,5630,0
|
|
20231122,171300,596661160,5630,5630,5630,5630,0
|
|
20231122,171200,596661160,5630,5630,5630,5630,0
|
|
20231122,171100,596661160,5630,5630,5630,5630,0
|
|
20231122,171000,596661160,5630,5630,5630,5630,0
|
|
20231122,170900,596661160,5630,5630,5630,5630,0
|
|
20231122,170800,596661160,5630,5630,5630,5630,0
|
|
20231122,170700,596661160,5630,5630,5630,5630,0
|
|
20231122,170600,596661160,5630,5630,5630,5630,0
|
|
20231122,170500,596661160,5630,5630,5630,5630,0
|
|
20231122,170400,596661160,5630,5630,5630,5630,0
|
|
20231122,170300,596661160,5630,5630,5630,5630,0
|
|
20231122,170200,596661160,5630,5630,5630,5630,0
|
|
20231122,170100,596661160,5630,5630,5630,5630,0
|
|
20231122,170000,596661160,5630,5630,5630,5630,0
|
|
20231122,165900,596661160,5630,5630,5630,5630,0
|
|
20231122,165800,596661160,5630,5630,5630,5630,0
|
|
20231122,165700,596661160,5630,5630,5630,5630,0
|
|
20231122,165600,596661160,5630,5630,5630,5630,0
|
|
20231122,165500,596661160,5630,5630,5630,5630,411
|
|
20231122,165400,596661160,5630,5630,5630,5630,0
|
|
20231122,165300,596661160,5630,5630,5630,5630,0
|
|
20231122,165200,596661160,5630,5630,5630,5630,0
|
|
20231122,165100,596661160,5630,5630,5630,5630,0
|
|
20231122,165000,596661160,5630,5630,5630,5630,0
|
|
20231122,164900,596661160,5630,5630,5630,5630,0
|
|
20231122,164800,596661160,5630,5630,5630,5630,0
|
|
20231122,164700,596661160,5630,5630,5630,5630,0
|
|
20231122,164600,596661160,5630,5630,5630,5630,0
|
|
20231122,164500,596661160,5630,5630,5630,5630,0
|
|
20231122,164400,596661160,5630,5630,5630,5630,0
|
|
20231122,164300,596661160,5630,5630,5630,5630,0
|
|
20231122,164200,596661160,5630,5630,5630,5630,0
|
|
20231122,164100,596661160,5630,5630,5630,5630,0
|
|
20231122,164000,596661160,5630,5630,5630,5630,0
|
|
20231122,163900,596661160,5630,5630,5630,5630,0
|
|
20231122,163800,596661160,5630,5630,5630,5630,0
|
|
20231122,163700,596661160,5630,5630,5630,5630,0
|
|
20231122,163600,596661160,5630,5630,5630,5630,0
|
|
20231122,163500,596661160,5630,5630,5630,5630,0
|
|
20231122,163400,596661160,5630,5630,5630,5630,0
|
|
20231122,163300,596661160,5630,5630,5630,5630,0
|
|
20231122,163200,596661160,5630,5630,5630,5630,0
|
|
20231122,163100,596661160,5630,5630,5630,5630,0
|
|
20231122,163000,596661160,5630,5630,5630,5630,0
|
|
20231122,162900,596661160,5630,5630,5630,5630,0
|
|
20231122,162800,596661160,5630,5630,5630,5630,0
|
|
20231122,162700,596661160,5630,5630,5630,5630,0
|
|
20231122,162600,596661160,5630,5630,5630,5630,0
|
|
20231122,162500,596661160,5630,5630,5630,5630,411
|
|
20231122,162400,596661160,5630,5630,5630,5630,0
|
|
20231122,162300,596661160,5630,5630,5630,5630,0
|
|
20231122,162200,596661160,5630,5630,5630,5630,0
|
|
20231122,162100,596661160,5630,5630,5630,5630,0
|
|
20231122,162000,596661160,5630,5630,5630,5630,0
|
|
20231122,161900,596661160,5630,5630,5630,5630,0
|
|
20231122,161800,596661160,5630,5630,5630,5630,0
|
|
20231122,161700,596661160,5630,5630,5630,5630,0
|
|
20231122,161600,596661160,5630,5630,5630,5630,0
|
|
20231122,161500,596661160,5630,5630,5630,5630,0
|
|
20231122,161400,596661160,5630,5630,5630,5630,0
|
|
20231122,161300,596661160,5630,5630,5630,5630,0
|
|
20231122,161200,596661160,5630,5630,5630,5630,0
|
|
20231122,161100,596661160,5630,5630,5630,5630,0
|
|
20231122,161000,596661160,5630,5630,5630,5630,0
|
|
20231122,160900,596661160,5630,5630,5630,5630,0
|
|
20231122,160800,596661160,5630,5630,5630,5630,0
|
|
20231122,160700,596661160,5630,5630,5630,5630,0
|
|
20231122,160600,596661160,5630,5630,5630,5630,0
|
|
20231122,160500,596661160,5630,5630,5630,5630,0
|
|
20231122,160400,596661160,5630,5630,5630,5630,0
|
|
20231122,160300,596661160,5630,5630,5630,5630,0
|
|
20231122,160200,596661160,5630,5630,5630,5630,0
|
|
20231122,160100,596661160,5630,5630,5630,5630,0
|
|
20231122,160000,596661160,5630,5630,5630,5630,0
|
|
20231122,155900,596661160,5630,5630,5630,5630,0
|
|
20231122,155800,596661160,5630,5630,5630,5630,0
|
|
20231122,155700,596661160,5630,5630,5630,5630,0
|
|
20231122,155600,596661160,5630,5630,5630,5630,0
|
|
20231122,155500,596661160,5630,5630,5630,5630,411
|
|
20231122,155400,596661160,5630,5630,5630,5630,0
|
|
20231122,155300,596661160,5630,5630,5630,5630,0
|
|
20231122,155200,596661160,5630,5630,5630,5630,0
|
|
20231122,155100,596661160,5630,5630,5630,5630,0
|
|
20231122,155000,596661160,5630,5630,5630,5630,0
|
|
20231122,154900,596661160,5630,5630,5630,5630,0
|
|
20231122,154800,596661160,5630,5630,5630,5630,0
|
|
20231122,154700,596661160,5630,5630,5630,5630,0
|
|
20231122,154600,596661160,5630,5630,5630,5630,0
|
|
20231122,154500,596661160,5630,5630,5630,5630,0
|
|
20231122,154400,596661160,5630,5630,5630,5630,0
|
|
20231122,154300,596661160,5630,5630,5630,5630,0
|
|
20231122,154200,596661160,5630,5630,5630,5630,0
|
|
20231122,154100,596661160,5630,5630,5630,5630,0
|
|
20231122,154000,596661160,5630,5630,5630,5630,0
|
|
20231122,153900,596661160,5630,5630,5630,5630,0
|
|
20231122,153800,596661160,5630,5630,5630,5630,0
|
|
20231122,153700,596661160,5630,5630,5630,5630,0
|
|
20231122,153600,596661160,5630,5630,5630,5630,0
|
|
20231122,153500,596661160,5630,5630,5630,5630,0
|
|
20231122,153400,596661160,5630,5630,5630,5630,0
|
|
20231122,153300,596661160,5630,5630,5630,5630,0
|
|
20231122,153200,596661160,5630,5630,5630,5630,0
|
|
20231122,153100,596661160,5630,5630,5630,5630,0
|
|
20231122,153000,596661160,5630,5630,5630,5630,411
|
|
20231122,152900,594347230,5640,5640,5640,5640,0
|
|
20231122,152800,594347230,5640,5640,5640,5640,0
|
|
20231122,152700,594347230,5640,5640,5640,5640,0
|
|
20231122,152600,594347230,5640,5640,5640,5640,0
|
|
20231122,152500,594347230,5640,5640,5640,5640,0
|
|
20231122,152400,594347230,5640,5640,5640,5640,0
|
|
20231122,152300,594347230,5640,5640,5640,5640,0
|
|
20231122,152200,594347230,5640,5640,5640,5640,0
|
|
20231122,152100,594347230,5640,5640,5640,5640,0
|
|
20231122,152000,594347230,5640,5640,5640,5640,0
|
|
20231122,151900,594347230,5640,5620,5640,5620,179
|
|
20231122,151800,593340170,5620,5620,5620,5620,58
|
|
20231122,151700,593014210,5620,5620,5620,5620,61
|
|
20231122,151600,592671390,5640,5640,5640,5640,4
|
|
20231122,151500,592648830,5650,5650,5650,5650,0
|
|
20231122,151400,592648830,5650,5640,5650,5640,530
|
|
20231122,151300,589654760,5650,5650,5650,5650,35
|
|
20231122,151200,589457010,5620,5620,5620,5620,15
|
|
20231122,151100,589372710,5620,5660,5660,5620,40
|
|
20231122,151000,589147710,5660,5680,5680,5660,84
|
|
20231122,150900,588670860,5680,5620,5680,5620,8000
|
|
20231122,150800,543402310,5610,5610,5610,5610,400
|
|
20231122,150700,541158310,5610,5600,5610,5600,60
|
|
20231122,150600,540821760,5600,5600,5600,5600,68
|
|
20231122,150500,540440960,5610,5610,5610,5610,1045
|
|
20231122,150400,534578510,5610,5610,5610,5610,1
|
|
20231122,150300,534572900,5610,5610,5610,5610,43
|
|
20231122,150200,534331670,5610,5610,5610,5610,0
|
|
20231122,150100,534331670,5610,5610,5610,5610,20
|
|
20231122,150000,534219470,5610,5610,5610,5610,155
|
|
20231122,145900,533349920,5630,5630,5630,5630,0
|
|
20231122,145800,533349920,5630,5610,5630,5610,172
|
|
20231122,145700,532381580,5630,5610,5630,5610,277
|
|
20231122,145600,530822930,5630,5620,5630,5620,338
|
|
20231122,145500,528921580,5610,5610,5610,5610,26
|
|
20231122,145400,528775720,5610,5610,5610,5610,2
|
|
20231122,145300,528764500,5620,5610,5620,5610,233
|
|
20231122,145200,527455470,5620,5620,5620,5620,0
|
|
20231122,145100,527455470,5620,5620,5620,5620,400
|
|
20231122,145000,525207470,5600,5610,5610,5600,2020
|
|
20231122,144900,513884220,5620,5620,5620,5620,0
|
|
20231122,144800,513884220,5620,5620,5620,5620,59
|
|
20231122,144700,513552640,5620,5620,5620,5620,0
|
|
20231122,144600,513552640,5620,5620,5620,5620,63
|
|
20231122,144500,513198580,5620,5620,5620,5620,10
|
|
20231122,144400,513142380,5620,5620,5620,5620,0
|
|
20231122,144300,513142380,5620,5620,5620,5620,10
|
|
20231122,144200,513086180,5620,5620,5620,5620,0
|
|
20231122,144100,513086180,5620,5620,5620,5620,0
|
|
20231122,144000,513086180,5620,5620,5630,5610,645
|
|
20231122,143900,509466190,5620,5620,5620,5620,43
|
|
20231122,143800,509224530,5620,5620,5620,5620,0
|
|
20231122,143700,509224530,5620,5620,5620,5620,0
|
|
20231122,143600,509224530,5620,5620,5620,5620,43
|
|
20231122,143500,508982870,5620,5620,5620,5620,200
|
|
20231122,143400,507858870,5620,5620,5620,5620,0
|
|
20231122,143300,507858870,5620,5620,5620,5620,43
|
|
20231122,143200,507617210,5620,5620,5620,5620,0
|
|
20231122,143100,507617210,5620,5620,5620,5620,375
|
|
20231122,143000,505509710,5630,5630,5630,5630,0
|
|
20231122,142900,505509710,5630,5630,5630,5630,0
|
|
20231122,142800,505509710,5630,5630,5630,5630,0
|
|
20231122,142700,505509710,5630,5630,5630,5630,0
|
|
20231122,142600,505509710,5630,5620,5630,5620,131
|
|
20231122,142500,504772610,5620,5620,5620,5620,500
|
|
20231122,142400,501962610,5630,5630,5630,5630,0
|
|
20231122,142300,501962610,5630,5630,5630,5630,14
|
|
20231122,142200,501883790,5630,5630,5630,5630,0
|
|
20231122,142100,501883790,5630,5630,5630,5630,0
|
|
20231122,142000,501883790,5630,5630,5630,5630,20
|
|
20231122,141900,501771190,5630,5630,5630,5630,43
|
|
20231122,141800,501529100,5630,5630,5630,5630,0
|
|
20231122,141700,501529100,5630,5630,5630,5630,0
|
|
20231122,141600,501529100,5630,5630,5630,5630,43
|
|
20231122,141500,501287010,5620,5630,5630,5620,135
|
|
20231122,141400,500528130,5640,5640,5640,5640,1
|
|
20231122,141300,500522490,5630,5630,5630,5630,43
|
|
20231122,141200,500280400,5630,5630,5630,5630,39
|
|
20231122,141100,500060830,5630,5630,5630,5630,0
|
|
20231122,141000,500060830,5630,5630,5630,5630,0
|
|
20231122,140900,500060830,5630,5630,5630,5630,41
|
|
20231122,140800,499830000,5630,5630,5630,5630,19
|
|
20231122,140700,499723030,5640,5640,5640,5640,500
|
|
20231122,140600,496903030,5630,5630,5630,5630,43
|
|
20231122,140500,496660940,5630,5630,5630,5630,0
|
|
20231122,140400,496660940,5630,5630,5630,5630,0
|
|
20231122,140300,496660940,5630,5630,5630,5630,0
|
|
20231122,140200,496660940,5630,5620,5650,5620,22
|
|
20231122,140100,496537240,5630,5640,5640,5630,886
|
|
20231122,140000,491548860,5640,5640,5640,5640,0
|
|
20231122,135900,491548860,5640,5640,5640,5630,178
|
|
20231122,135800,490546090,5650,5650,5650,5650,100
|
|
20231122,135700,489981090,5640,5640,5640,5640,0
|
|
20231122,135600,489981090,5640,5640,5640,5640,43
|
|
20231122,135500,489738570,5630,5640,5640,5630,82
|
|
20231122,135400,489276800,5620,5620,5620,5620,0
|
|
20231122,135300,489276800,5620,5620,5620,5620,163
|
|
20231122,135200,488360740,5630,5630,5630,5630,102
|
|
20231122,135100,487786480,5640,5640,5640,5640,0
|
|
20231122,135000,487786480,5640,5630,5640,5630,122
|
|
20231122,134900,487098600,5630,5630,5630,5630,15227
|
|
20231122,134800,401370590,5630,5630,5630,5630,1114
|
|
20231122,134700,395098770,5630,5630,5630,5630,0
|
|
20231122,134600,395098770,5630,5630,5630,5630,43
|
|
20231122,134500,394856680,5640,5640,5640,5640,0
|
|
20231122,134400,394856680,5640,5640,5640,5640,200
|
|
20231122,134300,393728680,5630,5630,5630,5630,135
|
|
20231122,134200,392968630,5630,5630,5630,5630,63
|
|
20231122,134100,392613940,5640,5640,5640,5640,17
|
|
20231122,134000,392518060,5630,5630,5630,5630,19
|
|
20231122,133900,392411090,5630,5640,5640,5630,44
|
|
20231122,133800,392163360,5640,5640,5640,5640,146
|
|
20231122,133700,391339920,5640,5640,5640,5640,0
|
|
20231122,133600,391339920,5640,5630,5640,5630,77
|
|
20231122,133500,390906070,5630,5630,5630,5630,0
|
|
20231122,133400,390906070,5630,5630,5630,5630,0
|
|
20231122,133300,390906070,5630,5640,5640,5630,1134
|
|
20231122,133200,384513880,5640,5640,5640,5640,93
|
|
20231122,133100,383989360,5640,5640,5640,5640,0
|
|
20231122,133000,383989360,5640,5640,5640,5640,20
|
|
20231122,132900,383876560,5640,5640,5640,5640,43
|
|
20231122,132800,383634040,5640,5640,5640,5640,3
|
|
20231122,132700,383617120,5640,5640,5640,5640,142
|
|
20231122,132600,382816240,5650,5640,5650,5640,426
|
|
20231122,132500,380411990,5640,5640,5640,5640,43
|
|
20231122,132400,380169470,5650,5640,5650,5640,13
|
|
20231122,132300,380096120,5640,5640,5640,5640,10
|
|
20231122,132200,380039720,5660,5660,5660,5660,0
|
|
20231122,132100,380039720,5660,5660,5660,5660,0
|
|
20231122,132000,380039720,5660,5650,5660,5650,90
|
|
20231122,131900,379530520,5650,5640,5650,5640,397
|
|
20231122,131800,377287900,5640,5640,5640,5640,0
|
|
20231122,131700,377287900,5640,5640,5640,5640,0
|
|
20231122,131600,377287900,5640,5640,5640,5640,71
|
|
20231122,131500,376887460,5640,5640,5640,5640,43
|
|
20231122,131400,376644940,5640,5640,5640,5640,0
|
|
20231122,131300,376644940,5640,5640,5640,5640,0
|
|
20231122,131200,376644940,5640,5640,5640,5640,43
|
|
20231122,131100,376402420,5630,5640,5640,5630,155
|
|
20231122,131000,375529170,5650,5650,5650,5650,8
|
|
20231122,130900,375483970,5650,5640,5650,5640,45
|
|
20231122,130800,375230150,5630,5630,5630,5630,0
|
|
20231122,130700,375230150,5630,5630,5630,5630,15
|
|
20231122,130600,375145700,5630,5630,5630,5630,10
|
|
20231122,130500,375089400,5640,5640,5640,5640,43
|
|
20231122,130400,374846880,5640,5630,5640,5630,1659
|
|
20231122,130300,365490350,5630,5630,5630,5630,0
|
|
20231122,130200,365490350,5630,5630,5630,5630,145
|
|
20231122,130100,364674000,5640,5640,5640,5640,0
|
|
20231122,130000,364674000,5640,5640,5640,5630,1130
|
|
20231122,125900,358300810,5640,5640,5640,5640,0
|
|
20231122,125800,358300810,5640,5640,5640,5640,10
|
|
20231122,125700,358244410,5640,5640,5640,5640,0
|
|
20231122,125600,358244410,5640,5640,5640,5640,100
|
|
20231122,125500,357680410,5640,5640,5640,5640,178
|
|
20231122,125400,356676490,5640,5640,5640,5640,3
|
|
20231122,125300,356659570,5640,5640,5640,5640,101
|
|
20231122,125200,356089930,5640,5640,5640,5640,43
|
|
20231122,125100,355847410,5640,5640,5640,5640,10
|
|
20231122,125000,355791010,5640,5640,5640,5640,19
|
|
20231122,124900,355683850,5640,5640,5640,5640,30
|
|
20231122,124800,355514650,5640,5650,5650,5640,86
|
|
20231122,124700,355029600,5650,5650,5650,5650,3
|
|
20231122,124600,355012650,5650,5650,5650,5650,4
|
|
20231122,124500,354990050,5650,5650,5650,5650,13
|
|
20231122,124400,354916600,5650,5650,5650,5650,0
|
|
20231122,124300,354916600,5650,5650,5650,5650,0
|
|
20231122,124200,354916600,5650,5650,5650,5650,43
|
|
20231122,124100,354673650,5650,5650,5650,5650,1
|
|
20231122,124000,354668000,5650,5650,5650,5650,16
|
|
20231122,123900,354577600,5640,5650,5650,5640,135
|
|
20231122,123800,353815580,5650,5650,5660,5650,121
|
|
20231122,123700,353131730,5660,5660,5660,5660,0
|
|
20231122,123600,353131730,5660,5660,5660,5660,6
|
|
20231122,123500,353097770,5670,5670,5670,5670,0
|
|
20231122,123400,353097770,5670,5670,5670,5670,0
|
|
20231122,123300,353097770,5670,5670,5670,5670,1
|
|
20231122,123200,353092100,5680,5680,5680,5680,3
|
|
20231122,123100,353075060,5660,5680,5680,5660,87
|
|
20231122,123000,352580950,5680,5680,5680,5680,1232
|
|
20231122,122900,345583190,5690,5690,5690,5690,1
|
|
20231122,122800,345577500,5690,5690,5690,5690,0
|
|
20231122,122700,345577500,5690,5690,5690,5690,0
|
|
20231122,122600,345577500,5690,5690,5690,5690,0
|
|
20231122,122500,345577500,5690,5700,5700,5690,237
|
|
20231122,122400,344228560,5690,5690,5690,5690,1485
|
|
20231122,122300,335778910,5690,5700,5710,5690,1132
|
|
20231122,122200,329325220,5700,5690,5710,5690,362
|
|
20231122,122100,327261940,5690,5690,5700,5690,151
|
|
20231122,122000,326401770,5680,5700,5700,5680,6
|
|
20231122,121900,326367660,5700,5690,5700,5690,1539
|
|
20231122,121800,317596370,5680,5680,5680,5680,43
|
|
20231122,121700,317352130,5680,5670,5680,5670,3
|
|
20231122,121600,317335100,5660,5660,5660,5660,0
|
|
20231122,121500,317335100,5660,5670,5700,5660,5587
|
|
20231122,121400,285515680,5670,5670,5670,5670,1
|
|
20231122,121300,285510010,5680,5650,5680,5640,8020
|
|
20231122,121200,239966070,5640,5630,5640,5630,8
|
|
20231122,121100,239921010,5670,5650,5670,5650,2000
|
|
20231122,121000,228584290,5660,5660,5660,5660,6
|
|
20231122,120900,228550330,5660,5650,5660,5650,870
|
|
20231122,120800,223631000,5650,5650,5680,5640,2163
|
|
20231122,120700,211367570,5640,5620,5650,5600,1539
|
|
20231122,120600,202692770,5650,5610,5650,5600,1413
|
|
20231122,120500,194723730,5600,5600,5600,5600,43
|
|
20231122,120400,194482930,5600,5600,5600,5600,0
|
|
20231122,120300,194482930,5600,5600,5600,5600,0
|
|
20231122,120200,194482930,5600,5600,5600,5600,1
|
|
20231122,120100,194477330,5600,5600,5610,5600,60
|
|
20231122,120000,194141210,5600,5600,5600,5600,14
|
|
20231122,115900,194062810,5600,5600,5600,5600,6
|
|
20231122,115800,194029210,5600,5600,5600,5600,40
|
|
20231122,115700,193805210,5600,5600,5600,5600,0
|
|
20231122,115600,193805210,5600,5600,5600,5600,0
|
|
20231122,115500,193805210,5600,5600,5600,5600,0
|
|
20231122,115400,193805210,5600,5600,5600,5600,0
|
|
20231122,115300,193805210,5600,5600,5600,5600,0
|
|
20231122,115200,193805210,5600,5600,5600,5600,1
|
|
20231122,115100,193799610,5600,5600,5600,5600,178
|
|
20231122,115000,192802810,5610,5610,5610,5610,19
|
|
20231122,114900,192696220,5610,5610,5610,5610,0
|
|
20231122,114800,192696220,5610,5610,5610,5610,98
|
|
20231122,114700,192146440,5610,5610,5610,5610,10
|
|
20231122,114600,192090340,5600,5600,5600,5600,0
|
|
20231122,114500,192090340,5600,5600,5600,5600,26
|
|
20231122,114400,191944740,5600,5600,5600,5600,27
|
|
20231122,114300,191793540,5600,5600,5600,5600,0
|
|
20231122,114200,191793540,5600,5600,5600,5600,29
|
|
20231122,114100,191631140,5600,5600,5600,5600,43
|
|
20231122,114000,191390340,5610,5610,5610,5610,0
|
|
20231122,113900,191390340,5610,5610,5610,5610,0
|
|
20231122,113800,191390340,5610,5610,5610,5610,43
|
|
20231122,113700,191149110,5620,5620,5640,5620,406
|
|
20231122,113600,188862470,5590,5590,5590,5590,0
|
|
20231122,113500,188862470,5590,5600,5600,5590,140
|
|
20231122,113400,188079810,5620,5610,5620,5610,700
|
|
20231122,113300,184145930,5590,5590,5590,5590,127
|
|
20231122,113200,183436000,5590,5600,5600,5590,1203
|
|
20231122,113100,176708330,5610,5610,5610,5610,23
|
|
20231122,113000,176579300,5610,5610,5610,5610,304
|
|
20231122,112900,174873860,5610,5610,5610,5610,212
|
|
20231122,112800,173684540,5610,5580,5610,5580,4325
|
|
20231122,112700,149466670,5570,5570,5570,5570,247
|
|
20231122,112600,148090880,5570,5570,5570,5570,20
|
|
20231122,112500,147979480,5560,5560,5560,5560,0
|
|
20231122,112400,147979480,5560,5560,5560,5560,618
|
|
20231122,112300,144543400,5550,5550,5550,5550,0
|
|
20231122,112200,144543400,5550,5550,5550,5550,1
|
|
20231122,112100,144537850,5550,5550,5550,5550,43
|
|
20231122,112000,144299200,5560,5550,5560,5550,21
|
|
20231122,111900,144182640,5550,5550,5550,5550,135
|
|
20231122,111800,143433390,5550,5550,5550,5550,43
|
|
20231122,111700,143194740,5550,5550,5550,5550,0
|
|
20231122,111600,143194740,5550,5550,5550,5550,0
|
|
20231122,111500,143194740,5550,5550,5550,5550,0
|
|
20231122,111400,143194740,5550,5550,5550,5550,43
|
|
20231122,111300,142956090,5550,5550,5550,5550,0
|
|
20231122,111200,142956090,5550,5550,5550,5550,0
|
|
20231122,111100,142956090,5550,5550,5550,5550,43
|
|
20231122,111000,142717440,5550,5550,5550,5550,70
|
|
20231122,110900,142328940,5550,5550,5550,5550,0
|
|
20231122,110800,142328940,5550,5550,5550,5550,43
|
|
20231122,110700,142090290,5550,5550,5550,5550,0
|
|
20231122,110600,142090290,5550,5550,5550,5550,0
|
|
20231122,110500,142090290,5550,5550,5550,5550,43
|
|
20231122,110400,141851640,5540,5540,5540,5540,0
|
|
20231122,110300,141851640,5540,5550,5550,5540,135
|
|
20231122,110200,141102600,5560,5560,5560,5560,7
|
|
20231122,110100,141063680,5560,5550,5560,5550,44
|
|
20231122,110000,140819470,5550,5550,5550,5550,20
|
|
20231122,105900,140708470,5550,5550,5550,5550,0
|
|
20231122,105800,140708470,5550,5550,5550,5550,73
|
|
20231122,105700,140303320,5550,5550,5550,5550,43
|
|
20231122,105600,140064670,5560,5560,5560,5560,2
|
|
20231122,105500,140053550,5550,5550,5550,5550,344
|
|
20231122,105400,138144350,5550,5550,5550,5550,43
|
|
20231122,105300,137905700,5550,5550,5550,5550,0
|
|
20231122,105200,137905700,5550,5550,5550,5550,20
|
|
20231122,105100,137794700,5550,5550,5550,5550,43
|
|
20231122,105000,137556050,5560,5560,5560,5560,0
|
|
20231122,104900,137556050,5560,5560,5560,5560,0
|
|
20231122,104800,137556050,5560,5560,5560,5560,792
|
|
20231122,104700,133152530,5560,5560,5560,5560,442
|
|
20231122,104600,130695010,5560,5560,5560,5560,0
|
|
20231122,104500,130695010,5560,5560,5560,5560,0
|
|
20231122,104400,130695010,5560,5560,5560,5560,69
|
|
20231122,104300,130311370,5560,5540,5560,5540,19
|
|
20231122,104200,130205750,5550,5550,5550,5550,33
|
|
20231122,104100,130022600,5540,5540,5540,5540,43
|
|
20231122,104000,129784380,5540,5540,5540,5540,20
|
|
20231122,103900,129673580,5540,5540,5540,5540,0
|
|
20231122,103800,129673580,5540,5540,5540,5540,4
|
|
20231122,103700,129651420,5530,5530,5530,5530,43
|
|
20231122,103600,129413630,5530,5530,5530,5530,0
|
|
20231122,103500,129413630,5530,5530,5530,5530,0
|
|
20231122,103400,129413630,5530,5540,5540,5530,44
|
|
20231122,103300,129170300,5530,5540,5540,5530,55
|
|
20231122,103200,128865810,5540,5540,5540,5540,4
|
|
20231122,103100,128843650,5530,5530,5530,5530,181
|
|
20231122,103000,127842720,5530,5530,5530,5530,20
|
|
20231122,102900,127732120,5530,5530,5530,5530,55
|
|
20231122,102800,127427970,5530,5530,5530,5530,131
|
|
20231122,102700,126703540,5520,5520,5520,5520,43
|
|
20231122,102600,126466180,5520,5520,5520,5520,5035
|
|
20231122,102500,98672980,5530,5530,5530,5530,0
|
|
20231122,102400,98672980,5530,5530,5530,5530,12
|
|
20231122,102300,98606620,5530,5530,5530,5530,757
|
|
20231122,102200,94420410,5530,5530,5530,5530,0
|
|
20231122,102100,94420410,5530,5530,5530,5530,0
|
|
20231122,102000,94420410,5530,5530,5530,5530,18
|
|
20231122,101900,94320870,5530,5540,5540,5530,126
|
|
20231122,101800,93623650,5540,5540,5540,5540,0
|
|
20231122,101700,93623650,5540,5530,5540,5530,418
|
|
20231122,101600,91308930,5530,5530,5530,5530,0
|
|
20231122,101500,91308930,5530,5530,5540,5530,166
|
|
20231122,101400,90390940,5530,5530,5530,5530,43
|
|
20231122,101300,90153150,5530,5530,5530,5530,0
|
|
20231122,101200,90153150,5530,5530,5530,5530,26
|
|
20231122,101100,90009370,5530,5530,5530,5530,1410
|
|
20231122,101000,82212070,5540,5540,5540,5540,0
|
|
20231122,100900,82212070,5540,5540,5540,5540,0
|
|
20231122,100800,82212070,5540,5540,5540,5540,1
|
|
20231122,100700,82206530,5550,5550,5550,5550,1
|
|
20231122,100600,82200980,5540,5540,5540,5540,0
|
|
20231122,100500,82200980,5540,5540,5540,5540,43
|
|
20231122,100400,81962760,5540,5530,5540,5530,150
|
|
20231122,100300,81132190,5530,5530,5540,5530,60
|
|
20231122,100200,80800000,5530,5530,5530,5530,0
|
|
20231122,100100,80800000,5530,5530,5530,5530,45
|
|
20231122,100000,80551150,5530,5530,5530,5530,19
|
|
20231122,095900,80446080,5530,5530,5530,5530,136
|
|
20231122,095800,79694000,5530,5530,5530,5530,100
|
|
20231122,095700,79141000,5540,5530,5540,5530,1085
|
|
20231122,095600,73140850,5530,5530,5530,5530,0
|
|
20231122,095500,73140850,5530,5530,5530,5530,0
|
|
20231122,095400,73140850,5530,5530,5530,5530,43
|
|
20231122,095300,72903060,5530,5530,5530,5530,1
|
|
20231122,095200,72897530,5540,5540,5540,5540,10
|
|
20231122,095100,72842130,5530,5530,5530,5530,5
|
|
20231122,095000,72814480,5530,5530,5530,5530,19
|
|
20231122,094900,72709410,5530,5530,5530,5530,915
|
|
20231122,094800,67649460,5520,5520,5520,5520,0
|
|
20231122,094700,67649460,5520,5520,5520,5520,43
|
|
20231122,094600,67412100,5520,5520,5520,5520,0
|
|
20231122,094500,67412100,5520,5520,5520,5520,0
|
|
20231122,094400,67412100,5520,5510,5520,5510,44
|
|
20231122,094300,67169650,5520,5520,5520,5520,1788
|
|
20231122,094200,57299890,5530,5530,5530,5530,212
|
|
20231122,094100,56127530,5530,5530,5530,5530,1
|
|
20231122,094000,56122000,5540,5540,5540,5540,1
|
|
20231122,093900,56116460,5540,5540,5540,5540,1
|
|
20231122,093800,56110920,5530,5530,5530,5530,0
|
|
20231122,093700,56110920,5530,5530,5530,5530,200
|
|
20231122,093600,55004920,5530,5530,5530,5530,0
|
|
20231122,093500,55004920,5530,5530,5530,5520,606
|
|
20231122,093400,51653770,5530,5530,5530,5530,23
|
|
20231122,093300,51526580,5530,5530,5530,5530,2
|
|
20231122,093200,51515520,5550,5550,5550,5550,0
|
|
20231122,093100,51515520,5550,5550,5550,5550,5
|
|
20231122,093000,51487770,5530,5540,5540,5530,18
|
|
20231122,092900,51388180,5530,5530,5530,5530,0
|
|
20231122,092800,51388180,5530,5530,5530,5530,0
|
|
20231122,092700,51388180,5530,5530,5530,5530,136
|
|
20231122,092600,50636100,5550,5550,5550,5550,2
|
|
20231122,092500,50625000,5530,5520,5530,5520,273
|
|
20231122,092400,49115410,5530,5530,5560,5530,712
|
|
20231122,092300,45177990,5530,5560,5560,5530,169
|
|
20231122,092200,44243390,5540,5540,5540,5540,645
|
|
20231122,092100,40670090,5550,5550,5550,5550,342
|
|
20231122,092000,38771990,5550,5550,5550,5550,0
|
|
20231122,091900,38771990,5550,5550,5550,5550,7
|
|
20231122,091800,38733140,5550,5550,5550,5550,4
|
|
20231122,091700,38710940,5570,5570,5570,5570,0
|
|
20231122,091600,38710940,5570,5570,5570,5570,0
|
|
20231122,091500,38710940,5570,5550,5570,5550,33
|
|
20231122,091400,38527730,5570,5550,5570,5550,22
|
|
20231122,091300,38405230,5570,5550,5570,5550,372
|
|
20231122,091200,36340610,5550,5560,5560,5550,1119
|
|
20231122,091100,30120230,5580,5550,5580,5550,585
|
|
20231122,091000,26873270,5560,5560,5560,5560,4
|
|
20231122,090900,26851030,5560,5560,5560,5560,0
|
|
20231122,090800,26851030,5560,5560,5560,5560,372
|
|
20231122,090700,24782710,5560,5560,5560,5560,100
|
|
20231122,090600,24226710,5560,5550,5560,5550,542
|
|
20231122,090500,21218330,5550,5540,5550,5540,20
|
|
20231122,090400,21107430,5530,5540,5540,5530,487
|
|
20231122,090300,18409530,5540,5520,5540,5520,13
|
|
20231122,090200,18337570,5540,5520,5540,5520,510
|
|
20231122,090100,15522170,5530,5540,5560,5530,53
|
|
20231122,090000,15228550,5540,5570,5580,5540,2735
|