637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,193400,961559390,5430,5430,5430,5430,2281
|
|
20241121,193300,961559390,5430,5430,5430,5430,0
|
|
20241121,193200,961559390,5430,5430,5430,5430,0
|
|
20241121,193100,961559390,5430,5430,5430,5430,0
|
|
20241121,193000,961559390,5430,5430,5430,5430,0
|
|
20241121,192900,961559390,5430,5430,5430,5430,0
|
|
20241121,192800,961559390,5430,5430,5430,5430,0
|
|
20241121,192700,961559390,5430,5430,5430,5430,0
|
|
20241121,192600,961559390,5430,5430,5430,5430,0
|
|
20241121,192500,961559390,5430,5430,5430,5430,0
|
|
20241121,192400,961559390,5430,5430,5430,5430,0
|
|
20241121,192300,961559390,5430,5430,5430,5430,0
|
|
20241121,192200,961559390,5430,5430,5430,5430,0
|
|
20241121,192100,961559390,5430,5430,5430,5430,0
|
|
20241121,192000,961559390,5430,5430,5430,5430,0
|
|
20241121,191900,961559390,5430,5430,5430,5430,0
|
|
20241121,191800,961559390,5430,5430,5430,5430,0
|
|
20241121,191700,961559390,5430,5430,5430,5430,0
|
|
20241121,191600,961559390,5430,5430,5430,5430,0
|
|
20241121,191500,961559390,5430,5430,5430,5430,0
|
|
20241121,191400,961559390,5430,5430,5430,5430,0
|
|
20241121,191300,961559390,5430,5430,5430,5430,0
|
|
20241121,191200,961559390,5430,5430,5430,5430,0
|
|
20241121,191100,961559390,5430,5430,5430,5430,0
|
|
20241121,191000,961559390,5430,5430,5430,5430,0
|
|
20241121,190900,961559390,5430,5430,5430,5430,0
|
|
20241121,190800,961559390,5430,5430,5430,5430,0
|
|
20241121,190700,961559390,5430,5430,5430,5430,0
|
|
20241121,190600,961559390,5430,5430,5430,5430,0
|
|
20241121,190500,961559390,5430,5430,5430,5430,0
|
|
20241121,190400,961559390,5430,5430,5430,5430,2281
|
|
20241121,190300,961559390,5430,5430,5430,5430,0
|
|
20241121,190200,961559390,5430,5430,5430,5430,0
|
|
20241121,190100,961559390,5430,5430,5430,5430,0
|
|
20241121,190000,961559390,5430,5430,5430,5430,0
|
|
20241121,185900,961559390,5430,5430,5430,5430,0
|
|
20241121,185800,961559390,5430,5430,5430,5430,0
|
|
20241121,185700,961559390,5430,5430,5430,5430,0
|
|
20241121,185600,961559390,5430,5430,5430,5430,0
|
|
20241121,185500,961559390,5430,5430,5430,5430,0
|
|
20241121,185400,961559390,5430,5430,5430,5430,0
|
|
20241121,185300,961559390,5430,5430,5430,5430,0
|
|
20241121,185200,961559390,5430,5430,5430,5430,0
|
|
20241121,185100,961559390,5430,5430,5430,5430,0
|
|
20241121,185000,961559390,5430,5430,5430,5430,0
|
|
20241121,184900,961559390,5430,5430,5430,5430,0
|
|
20241121,184800,961559390,5430,5430,5430,5430,0
|
|
20241121,184700,961559390,5430,5430,5430,5430,0
|
|
20241121,184600,961559390,5430,5430,5430,5430,0
|
|
20241121,184500,961559390,5430,5430,5430,5430,0
|
|
20241121,184400,961559390,5430,5430,5430,5430,0
|
|
20241121,184300,961559390,5430,5430,5430,5430,0
|
|
20241121,184200,961559390,5430,5430,5430,5430,0
|
|
20241121,184100,961559390,5430,5430,5430,5430,0
|
|
20241121,184000,961559390,5430,5430,5430,5430,0
|
|
20241121,183900,961559390,5430,5430,5430,5430,0
|
|
20241121,183800,961559390,5430,5430,5430,5430,0
|
|
20241121,183700,961559390,5430,5430,5430,5430,0
|
|
20241121,183600,961559390,5430,5430,5430,5430,0
|
|
20241121,183500,961559390,5430,5430,5430,5430,0
|
|
20241121,183400,961559390,5430,5430,5430,5430,2281
|
|
20241121,183300,961559390,5430,5430,5430,5430,0
|
|
20241121,183200,961559390,5430,5430,5430,5430,0
|
|
20241121,183100,961559390,5430,5430,5430,5430,0
|
|
20241121,183000,961559390,5430,5430,5430,5430,0
|
|
20241121,182900,961559390,5430,5430,5430,5430,0
|
|
20241121,182800,961559390,5430,5430,5430,5430,0
|
|
20241121,182700,961559390,5430,5430,5430,5430,0
|
|
20241121,182600,961559390,5430,5430,5430,5430,0
|
|
20241121,182500,961559390,5430,5430,5430,5430,0
|
|
20241121,182400,961559390,5430,5430,5430,5430,0
|
|
20241121,182300,961559390,5430,5430,5430,5430,0
|
|
20241121,182200,961559390,5430,5430,5430,5430,0
|
|
20241121,182100,961559390,5430,5430,5430,5430,0
|
|
20241121,182000,961559390,5430,5430,5430,5430,0
|
|
20241121,181900,961559390,5430,5430,5430,5430,0
|
|
20241121,181800,961559390,5430,5430,5430,5430,0
|
|
20241121,181700,961559390,5430,5430,5430,5430,0
|
|
20241121,181600,961559390,5430,5430,5430,5430,0
|
|
20241121,181500,961559390,5430,5430,5430,5430,0
|
|
20241121,181400,961559390,5430,5430,5430,5430,0
|
|
20241121,181300,961559390,5430,5430,5430,5430,0
|
|
20241121,181200,961559390,5430,5430,5430,5430,0
|
|
20241121,181100,961559390,5430,5430,5430,5430,0
|
|
20241121,181000,961559390,5430,5430,5430,5430,0
|
|
20241121,180900,961559390,5430,5430,5430,5430,0
|
|
20241121,180800,961559390,5430,5430,5430,5430,0
|
|
20241121,180700,961559390,5430,5430,5430,5430,0
|
|
20241121,180600,961559390,5430,5430,5430,5430,0
|
|
20241121,180500,961559390,5430,5430,5430,5430,0
|
|
20241121,180400,961559390,5430,5430,5430,5430,2281
|
|
20241121,180300,961559390,5430,5430,5430,5430,0
|
|
20241121,180200,961559390,5430,5430,5430,5430,0
|
|
20241121,180100,961559390,5430,5430,5430,5430,0
|
|
20241121,180000,961559390,5430,5430,5430,5430,0
|
|
20241121,175900,961559390,5430,5430,5430,5430,0
|
|
20241121,175800,961559390,5430,5430,5430,5430,0
|
|
20241121,175700,961559390,5430,5430,5430,5430,0
|
|
20241121,175600,961559390,5430,5430,5430,5430,0
|
|
20241121,175500,961559390,5430,5430,5430,5430,0
|
|
20241121,175400,961559390,5430,5430,5430,5430,0
|
|
20241121,175300,961559390,5430,5430,5430,5430,0
|
|
20241121,175200,961559390,5430,5430,5430,5430,0
|
|
20241121,175100,961559390,5430,5430,5430,5430,0
|
|
20241121,175000,961559390,5430,5430,5430,5430,0
|
|
20241121,174900,961559390,5430,5430,5430,5430,0
|
|
20241121,174800,961559390,5430,5430,5430,5430,0
|
|
20241121,174700,961559390,5430,5430,5430,5430,0
|
|
20241121,174600,961559390,5430,5430,5430,5430,0
|
|
20241121,174500,961559390,5430,5430,5430,5430,0
|
|
20241121,174400,961559390,5430,5430,5430,5430,0
|
|
20241121,174300,961559390,5430,5430,5430,5430,0
|
|
20241121,174200,961559390,5430,5430,5430,5430,0
|
|
20241121,174100,961559390,5430,5430,5430,5430,0
|
|
20241121,174000,961559390,5430,5430,5430,5430,0
|
|
20241121,173900,961559390,5430,5430,5430,5430,0
|
|
20241121,173800,961559390,5430,5430,5430,5430,0
|
|
20241121,173700,961559390,5430,5430,5430,5430,0
|
|
20241121,173600,961559390,5430,5430,5430,5430,0
|
|
20241121,173500,961559390,5430,5430,5430,5430,0
|
|
20241121,173400,961559390,5430,5430,5430,5430,2281
|
|
20241121,173300,961559390,5430,5430,5430,5430,0
|
|
20241121,173200,961559390,5430,5430,5430,5430,0
|
|
20241121,173100,961559390,5430,5430,5430,5430,0
|
|
20241121,173000,961559390,5430,5430,5430,5430,0
|
|
20241121,172900,961559390,5430,5430,5430,5430,0
|
|
20241121,172800,961559390,5430,5430,5430,5430,0
|
|
20241121,172700,961559390,5430,5430,5430,5430,0
|
|
20241121,172600,961559390,5430,5430,5430,5430,0
|
|
20241121,172500,961559390,5430,5430,5430,5430,0
|
|
20241121,172400,961559390,5430,5430,5430,5430,0
|
|
20241121,172300,961559390,5430,5430,5430,5430,0
|
|
20241121,172200,961559390,5430,5430,5430,5430,0
|
|
20241121,172100,961559390,5430,5430,5430,5430,0
|
|
20241121,172000,961559390,5430,5430,5430,5430,0
|
|
20241121,171900,961559390,5430,5430,5430,5430,0
|
|
20241121,171800,961559390,5430,5430,5430,5430,0
|
|
20241121,171700,961559390,5430,5430,5430,5430,0
|
|
20241121,171600,961559390,5430,5430,5430,5430,0
|
|
20241121,171500,961559390,5430,5430,5430,5430,0
|
|
20241121,171400,961559390,5430,5430,5430,5430,0
|
|
20241121,171300,961559390,5430,5430,5430,5430,0
|
|
20241121,171200,961559390,5430,5430,5430,5430,0
|
|
20241121,171100,961559390,5430,5430,5430,5430,0
|
|
20241121,171000,961559390,5430,5430,5430,5430,0
|
|
20241121,170900,961559390,5430,5430,5430,5430,0
|
|
20241121,170800,961559390,5430,5430,5430,5430,0
|
|
20241121,170700,961559390,5430,5430,5430,5430,0
|
|
20241121,170600,961559390,5430,5430,5430,5430,0
|
|
20241121,170500,961559390,5430,5430,5430,5430,0
|
|
20241121,170400,961559390,5430,5430,5430,5430,2281
|
|
20241121,170300,961559390,5430,5430,5430,5430,0
|
|
20241121,170200,961559390,5430,5430,5430,5430,0
|
|
20241121,170100,961559390,5430,5430,5430,5430,0
|
|
20241121,170000,961559390,5430,5430,5430,5430,0
|
|
20241121,165900,961559390,5430,5430,5430,5430,0
|
|
20241121,165800,961559390,5430,5430,5430,5430,0
|
|
20241121,165700,961559390,5430,5430,5430,5430,0
|
|
20241121,165600,961559390,5430,5430,5430,5430,0
|
|
20241121,165500,961559390,5430,5430,5430,5430,0
|
|
20241121,165400,961559390,5430,5430,5430,5430,0
|
|
20241121,165300,961559390,5430,5430,5430,5430,0
|
|
20241121,165200,961559390,5430,5430,5430,5430,0
|
|
20241121,165100,961559390,5430,5430,5430,5430,0
|
|
20241121,165000,961559390,5430,5430,5430,5430,0
|
|
20241121,164900,961559390,5430,5430,5430,5430,0
|
|
20241121,164800,961559390,5430,5430,5430,5430,0
|
|
20241121,164700,961559390,5430,5430,5430,5430,0
|
|
20241121,164600,961559390,5430,5430,5430,5430,0
|
|
20241121,164500,961559390,5430,5430,5430,5430,0
|
|
20241121,164400,961559390,5430,5430,5430,5430,0
|
|
20241121,164300,961559390,5430,5430,5430,5430,0
|
|
20241121,164200,961559390,5430,5430,5430,5430,0
|
|
20241121,164100,961559390,5430,5430,5430,5430,0
|
|
20241121,164000,961559390,5430,5430,5430,5430,0
|
|
20241121,163900,961559390,5430,5430,5430,5430,0
|
|
20241121,163800,961559390,5430,5430,5430,5430,0
|
|
20241121,163700,961559390,5430,5430,5430,5430,0
|
|
20241121,163600,961559390,5430,5430,5430,5430,0
|
|
20241121,163500,961559390,5430,5430,5430,5430,0
|
|
20241121,163400,961559390,5430,5430,5430,5430,2281
|
|
20241121,163300,961559390,5430,5430,5430,5430,0
|
|
20241121,163200,961559390,5430,5430,5430,5430,0
|
|
20241121,163100,961559390,5430,5430,5430,5430,0
|
|
20241121,163000,961559390,5430,5430,5430,5430,0
|
|
20241121,162900,961559390,5430,5430,5430,5430,0
|
|
20241121,162800,961559390,5430,5430,5430,5430,0
|
|
20241121,162700,961559390,5430,5430,5430,5430,0
|
|
20241121,162600,961559390,5430,5430,5430,5430,0
|
|
20241121,162500,961559390,5430,5430,5430,5430,0
|
|
20241121,162400,961559390,5430,5430,5430,5430,0
|
|
20241121,162300,961559390,5430,5430,5430,5430,0
|
|
20241121,162200,961559390,5430,5430,5430,5430,0
|
|
20241121,162100,961559390,5430,5430,5430,5430,0
|
|
20241121,162000,961559390,5430,5430,5430,5430,0
|
|
20241121,161900,961559390,5430,5430,5430,5430,0
|
|
20241121,161800,961559390,5430,5430,5430,5430,0
|
|
20241121,161700,961559390,5430,5430,5430,5430,0
|
|
20241121,161600,961559390,5430,5430,5430,5430,0
|
|
20241121,161500,961559390,5430,5430,5430,5430,0
|
|
20241121,161400,961559390,5430,5430,5430,5430,0
|
|
20241121,161300,961559390,5430,5430,5430,5430,0
|
|
20241121,161200,961559390,5430,5430,5430,5430,0
|
|
20241121,161100,961559390,5430,5430,5430,5430,0
|
|
20241121,161000,961559390,5430,5430,5430,5430,0
|
|
20241121,160900,961559390,5430,5430,5430,5430,0
|
|
20241121,160800,961559390,5430,5430,5430,5430,0
|
|
20241121,160700,961559390,5430,5430,5430,5430,0
|
|
20241121,160600,961559390,5430,5430,5430,5430,0
|
|
20241121,160500,961559390,5430,5430,5430,5430,0
|
|
20241121,160400,961559390,5430,5430,5430,5430,2281
|
|
20241121,160300,961559390,5430,5430,5430,5430,0
|
|
20241121,160200,961559390,5430,5430,5430,5430,0
|
|
20241121,160100,961559390,5430,5430,5430,5430,0
|
|
20241121,160000,961559390,5430,5430,5430,5430,0
|
|
20241121,155900,961559390,5430,5430,5430,5430,0
|
|
20241121,155800,961559390,5430,5430,5430,5430,0
|
|
20241121,155700,961559390,5430,5430,5430,5430,0
|
|
20241121,155600,961559390,5430,5430,5430,5430,0
|
|
20241121,155500,961559390,5430,5430,5430,5430,0
|
|
20241121,155400,961559390,5430,5430,5430,5430,0
|
|
20241121,155300,961559390,5430,5430,5430,5430,0
|
|
20241121,155200,961559390,5430,5430,5430,5430,0
|
|
20241121,155100,961559390,5430,5430,5430,5430,0
|
|
20241121,155000,961559390,5430,5430,5430,5430,0
|
|
20241121,154900,961559390,5430,5430,5430,5430,0
|
|
20241121,154800,961559390,5430,5430,5430,5430,0
|
|
20241121,154700,961559390,5430,5430,5430,5430,0
|
|
20241121,154600,961559390,5430,5430,5430,5430,0
|
|
20241121,154500,961559390,5430,5430,5430,5430,0
|
|
20241121,154400,961559390,5430,5430,5430,5430,0
|
|
20241121,154300,961559390,5430,5430,5430,5430,0
|
|
20241121,154200,961559390,5430,5430,5430,5430,0
|
|
20241121,154100,961559390,5430,5430,5430,5430,0
|
|
20241121,154000,961559390,5430,5430,5430,5430,0
|
|
20241121,153900,961559390,5430,5430,5430,5430,0
|
|
20241121,153800,961559390,5430,5430,5430,5430,0
|
|
20241121,153700,961559390,5430,5430,5430,5430,0
|
|
20241121,153600,961559390,5430,5430,5430,5430,0
|
|
20241121,153500,961559390,5430,5430,5430,5430,0
|
|
20241121,153400,961559390,5430,5430,5430,5430,2281
|
|
20241121,153300,961559390,5430,5430,5430,5430,0
|
|
20241121,153200,961559390,5430,5430,5430,5430,0
|
|
20241121,153100,961559390,5430,5430,5430,5430,0
|
|
20241121,153000,961559390,5430,5430,5430,5430,2281
|
|
20241121,152900,949173560,5430,5430,5430,5430,0
|
|
20241121,152800,949173560,5430,5430,5430,5430,0
|
|
20241121,152700,949173560,5430,5430,5430,5430,0
|
|
20241121,152600,949173560,5430,5430,5430,5430,0
|
|
20241121,152500,949173560,5430,5430,5430,5430,0
|
|
20241121,152400,949173560,5430,5430,5430,5430,0
|
|
20241121,152300,949173560,5430,5430,5430,5430,0
|
|
20241121,152200,949173560,5430,5430,5430,5430,0
|
|
20241121,152100,949173560,5430,5430,5430,5430,0
|
|
20241121,152000,949173560,5430,5430,5430,5430,0
|
|
20241121,151900,949173560,5430,5410,5430,5400,727
|
|
20241121,151800,945236960,5410,5430,5430,5390,508
|
|
20241121,151700,942489100,5420,5410,5450,5410,1322
|
|
20241121,151600,935305980,5410,5390,5420,5390,180
|
|
20241121,151500,934332250,5420,5400,5430,5400,409
|
|
20241121,151400,932116850,5420,5410,5420,5410,77
|
|
20241121,151300,931699520,5410,5400,5410,5390,370
|
|
20241121,151200,929700690,5390,5390,5390,5390,5
|
|
20241121,151100,929673740,5390,5390,5390,5390,18
|
|
20241121,151000,929576720,5390,5380,5390,5380,47
|
|
20241121,150900,929323850,5380,5380,5410,5380,220
|
|
20241121,150800,928140220,5380,5380,5380,5380,0
|
|
20241121,150700,928140220,5380,5380,5400,5380,114
|
|
20241121,150600,927525190,5390,5360,5390,5360,72
|
|
20241121,150500,927139140,5360,5370,5370,5360,103
|
|
20241121,150400,926586060,5370,5380,5380,5370,1703
|
|
20241121,150300,917440020,5370,5360,5370,5360,4
|
|
20241121,150200,917418570,5360,5360,5360,5360,523
|
|
20241121,150100,914615290,5360,5370,5370,5360,501
|
|
20241121,150000,911925010,5370,5370,5370,5370,16
|
|
20241121,145900,911839090,5370,5370,5370,5370,43
|
|
20241121,145800,911608180,5370,5370,5370,5370,16
|
|
20241121,145700,911522260,5370,5370,5380,5370,20
|
|
20241121,145600,911414850,5390,5390,5390,5390,1
|
|
20241121,145500,911409460,5390,5380,5400,5360,1140
|
|
20241121,145400,905260310,5360,5370,5370,5360,18
|
|
20241121,145300,905163680,5360,5350,5360,5350,22
|
|
20241121,145200,905045970,5350,5350,5360,5350,589
|
|
20241121,145100,901894810,5350,5350,5350,5350,17
|
|
20241121,145000,901803860,5350,5350,5350,5350,7
|
|
20241121,144900,901766410,5330,5330,5330,5330,16
|
|
20241121,144800,901681130,5370,5350,5370,5350,552
|
|
20241121,144700,898716990,5330,5350,5350,5330,18
|
|
20241121,144600,898621010,5360,5330,5360,5330,14
|
|
20241121,144500,898546360,5330,5360,5370,5330,3964
|
|
20241121,144400,877350040,5360,5360,5380,5360,724
|
|
20241121,144300,873469330,5360,5360,5360,5360,287
|
|
20241121,144200,871931010,5360,5370,5370,5360,671
|
|
20241121,144100,868334400,5360,5360,5360,5360,9
|
|
20241121,144000,868286160,5360,5360,5360,5360,13
|
|
20241121,143900,868216480,5360,5360,5360,5360,149
|
|
20241121,143800,867417840,5360,5360,5360,5360,18
|
|
20241121,143700,867321360,5360,5360,5360,5360,16
|
|
20241121,143600,867235600,5360,5380,5380,5360,80
|
|
20241121,143500,866805280,5360,5360,5360,5360,17
|
|
20241121,143400,866714160,5360,5360,5360,5360,16
|
|
20241121,143300,866628400,5350,5340,5360,5340,1722
|
|
20241121,143200,857413000,5340,5340,5340,5340,3
|
|
20241121,143100,857396980,5340,5340,5340,5340,13
|
|
20241121,143000,857327560,5360,5360,5360,5360,453
|
|
20241121,142900,854899480,5340,5390,5390,5340,2907
|
|
20241121,142800,839321720,5360,5370,5370,5330,7776
|
|
20241121,142700,797706080,5360,5360,5360,5360,13
|
|
20241121,142600,797636400,5360,5360,5360,5360,16
|
|
20241121,142500,797550640,5360,5390,5390,5360,1017
|
|
20241121,142400,792087180,5390,5390,5400,5390,20
|
|
20241121,142300,791979370,5390,5390,5390,5390,5
|
|
20241121,142200,791952420,5390,5390,5390,5390,17
|
|
20241121,142100,791860790,5390,5390,5390,5390,26
|
|
20241121,142000,791720650,5390,5390,5390,5390,46
|
|
20241121,141900,791472710,5380,5380,5380,5380,3
|
|
20241121,141800,791456570,5370,5380,5380,5370,20
|
|
20241121,141700,791349100,5370,5370,5370,5370,13
|
|
20241121,141600,791279290,5370,5370,5370,5370,6
|
|
20241121,141500,791247070,5390,5360,5390,5360,1112
|
|
20241121,141400,785255810,5370,5370,5370,5370,4
|
|
20241121,141300,785234330,5360,5360,5360,5360,16
|
|
20241121,141200,785148570,5360,5360,5360,5360,305
|
|
20241121,141100,783513770,5360,5360,5360,5360,17
|
|
20241121,141000,783422650,5360,5360,5360,5360,5
|
|
20241121,140900,783395850,5360,5360,5360,5360,317
|
|
20241121,140800,781696730,5360,5360,5360,5360,374
|
|
20241121,140700,779692090,5360,5360,5360,5360,17
|
|
20241121,140600,779600970,5370,5360,5370,5360,120
|
|
20241121,140500,778957750,5370,5380,5380,5360,3076
|
|
20241121,140400,762446210,5380,5380,5380,5380,219
|
|
20241121,140300,761267990,5380,5390,5390,5380,1124
|
|
20241121,140200,755220580,5390,5390,5400,5390,409
|
|
20241121,140100,753016060,5390,5390,5390,5390,321
|
|
20241121,140000,751285870,5390,5410,5410,5390,1961
|
|
20241121,135900,740703330,5410,5410,5410,5410,2
|
|
20241121,135800,740692510,5400,5410,5410,5400,35
|
|
20241121,135700,740503290,5410,5400,5410,5400,41
|
|
20241121,135600,740281610,5400,5400,5400,5400,3
|
|
20241121,135500,740265410,5400,5390,5400,5390,24
|
|
20241121,135400,740135980,5400,5400,5400,5400,0
|
|
20241121,135300,740135980,5400,5420,5420,5400,1059
|
|
20241121,135200,734416620,5400,5410,5410,5400,2009
|
|
20241121,135100,723561740,5410,5410,5410,5410,16
|
|
20241121,135000,723475180,5410,5410,5410,5410,3
|
|
20241121,134900,723458950,5410,5410,5410,5410,165
|
|
20241121,134800,722566300,5410,5410,5410,5410,22
|
|
20241121,134700,722447280,5410,5410,5420,5410,547
|
|
20241121,134600,719487960,5410,5420,5420,5410,562
|
|
20241121,134500,716446160,5420,5420,5420,5420,4
|
|
20241121,134400,716424480,5420,5420,5420,5420,22
|
|
20241121,134300,716305240,5420,5420,5420,5420,0
|
|
20241121,134200,716305240,5420,5420,5420,5420,16
|
|
20241121,134100,716218520,5420,5420,5420,5420,2
|
|
20241121,134000,716207680,5420,5430,5430,5420,17
|
|
20241121,133900,716115530,5430,5420,5430,5420,4
|
|
20241121,133800,716093840,5430,5430,5440,5420,73
|
|
20241121,133700,715697570,5420,5420,5420,5420,13
|
|
20241121,133600,715627110,5420,5420,5420,5420,8
|
|
20241121,133500,715583750,5420,5420,5420,5420,344
|
|
20241121,133400,713719270,5440,5440,5440,5440,0
|
|
20241121,133300,713719270,5440,5410,5440,5410,351
|
|
20241121,133200,711812930,5410,5410,5410,5410,3
|
|
20241121,133100,711796700,5410,5410,5420,5410,301
|
|
20241121,133000,710168280,5420,5410,5420,5410,156
|
|
20241121,132900,709324290,5410,5410,5410,5410,13
|
|
20241121,132800,709253960,5420,5420,5420,5420,2
|
|
20241121,132700,709243120,5410,5410,5420,5410,27
|
|
20241121,132600,709096980,5410,5410,5410,5410,39
|
|
20241121,132500,708885990,5410,5420,5420,5410,32
|
|
20241121,132400,708712820,5410,5410,5410,5410,13
|
|
20241121,132300,708642490,5410,5410,5410,5410,17
|
|
20241121,132200,708550520,5410,5420,5420,5410,19
|
|
20241121,132100,708447670,5420,5420,5420,5420,200
|
|
20241121,132000,707363670,5410,5430,5430,5410,116
|
|
20241121,131900,706734110,5410,5420,5420,5410,407
|
|
20241121,131800,704532200,5430,5430,5430,5410,115
|
|
20241121,131700,703908010,5410,5410,5430,5410,195
|
|
20241121,131600,702849480,5410,5410,5410,5410,0
|
|
20241121,131500,702849480,5410,5430,5430,5410,598
|
|
20241121,131400,699602710,5410,5420,5420,5410,194
|
|
20241121,131300,698551260,5420,5420,5420,5410,17
|
|
20241121,131200,698459250,5420,5420,5420,5420,12
|
|
20241121,131100,698394210,5410,5420,5420,5410,24
|
|
20241121,131000,698264330,5420,5420,5420,5420,2
|
|
20241121,130900,698253490,5410,5410,5410,5410,13
|
|
20241121,130800,698183160,5410,5430,5430,5410,950
|
|
20241121,130700,693035620,5410,5420,5420,5410,21
|
|
20241121,130600,692921960,5410,5410,5430,5410,203
|
|
20241121,130500,691820080,5410,5410,5430,5410,108
|
|
20241121,130400,691234000,5410,5410,5410,5410,13
|
|
20241121,130300,691163670,5410,5410,5410,5410,3
|
|
20241121,130200,691147440,5410,5400,5410,5400,23
|
|
20241121,130100,691023180,5400,5410,5410,5400,78
|
|
20241121,130000,690601570,5410,5410,5410,5410,18
|
|
20241121,125900,690504190,5410,5410,5410,5410,8
|
|
20241121,125800,690460910,5410,5410,5410,5410,13
|
|
20241121,125700,690390580,5410,5410,5410,5410,18
|
|
20241121,125600,690293200,5410,5410,5410,5410,0
|
|
20241121,125500,690293200,5410,5410,5410,5410,20
|
|
20241121,125400,690185000,5410,5410,5410,5410,1
|
|
20241121,125300,690179590,5410,5410,5410,5410,524
|
|
20241121,125200,687344750,5400,5400,5400,5400,5
|
|
20241121,125100,687317750,5400,5400,5400,5400,20
|
|
20241121,125000,687209750,5400,5400,5400,5400,0
|
|
20241121,124900,687209750,5400,5400,5400,5400,18
|
|
20241121,124800,687112550,5400,5400,5400,5400,0
|
|
20241121,124700,687112550,5400,5410,5410,5400,163
|
|
20241121,124600,686230990,5410,5410,5410,5410,71
|
|
20241121,124500,685846880,5410,5410,5410,5410,0
|
|
20241121,124400,685846880,5410,5410,5410,5410,46
|
|
20241121,124300,685598020,5410,5410,5410,5410,6
|
|
20241121,124200,685565560,5410,5420,5430,5410,294
|
|
20241121,124100,683969410,5410,5400,5410,5400,8
|
|
20241121,124000,683926150,5400,5400,5400,5400,71
|
|
20241121,123900,683542750,5400,5400,5400,5400,6
|
|
20241121,123800,683510350,5400,5400,5400,5400,18
|
|
20241121,123700,683413150,5400,5400,5400,5400,16
|
|
20241121,123600,683326750,5400,5400,5400,5400,113
|
|
20241121,123500,682716550,5400,5400,5400,5400,15
|
|
20241121,123400,682635550,5400,5400,5400,5400,6
|
|
20241121,123300,682603150,5400,5410,5430,5400,22
|
|
20241121,123200,682484180,5400,5400,5400,5400,5
|
|
20241121,123100,682457180,5400,5400,5400,5400,86
|
|
20241121,123000,681992780,5400,5400,5400,5400,303
|
|
20241121,122900,680356580,5400,5400,5400,5400,13
|
|
20241121,122800,680286380,5430,5410,5430,5410,4
|
|
20241121,122700,680264710,5400,5400,5400,5400,20
|
|
20241121,122600,680156710,5400,5400,5400,5400,18
|
|
20241121,122500,680059510,5400,5400,5400,5400,0
|
|
20241121,122400,680059510,5400,5400,5400,5400,24
|
|
20241121,122300,679929910,5400,5400,5400,5400,2
|
|
20241121,122200,679919110,5400,5400,5400,5400,16
|
|
20241121,122100,679832710,5400,5400,5410,5400,9
|
|
20241121,122000,679784100,5400,5400,5400,5400,13
|
|
20241121,121900,679713900,5410,5410,5410,5410,54
|
|
20241121,121800,679421760,5400,5420,5420,5400,733
|
|
20241121,121700,675449220,5420,5420,5430,5420,494
|
|
20241121,121600,672770740,5440,5420,5440,5420,523
|
|
20241121,121500,669925870,5420,5430,5430,5420,1203
|
|
20241121,121400,663403740,5420,5420,5420,5420,4
|
|
20241121,121300,663382060,5420,5410,5420,5410,339
|
|
20241121,121200,661546260,5410,5410,5410,5410,673
|
|
20241121,121100,657905330,5410,5410,5410,5410,321
|
|
20241121,121000,656168720,5410,5410,5410,5410,128
|
|
20241121,120900,655476240,5410,5410,5410,5410,16
|
|
20241121,120800,655389680,5410,5410,5410,5410,74
|
|
20241121,120700,654989340,5410,5430,5430,5410,2016
|
|
20241121,120600,644071880,5430,5430,5430,5430,219
|
|
20241121,120500,642882710,5430,5430,5430,5430,2
|
|
20241121,120400,642871850,5440,5430,5440,5430,80
|
|
20241121,120300,642436780,5430,5430,5430,5430,1003
|
|
20241121,120200,636990490,5430,5430,5430,5430,22
|
|
20241121,120100,636871030,5430,5430,5430,5430,0
|
|
20241121,120000,636871030,5430,5430,5430,5430,15
|
|
20241121,115900,636789580,5430,5440,5450,5430,79
|
|
20241121,115800,636359140,5430,5430,5430,5430,17
|
|
20241121,115700,636266830,5430,5430,5430,5430,15
|
|
20241121,115600,636185380,5430,5440,5440,5430,900
|
|
20241121,115500,631297760,5440,5440,5440,5440,19
|
|
20241121,115400,631194400,5440,5440,5440,5440,284
|
|
20241121,115300,629649440,5440,5440,5440,5440,30
|
|
20241121,115200,629486240,5460,5440,5460,5440,2512
|
|
20241121,115100,615820790,5440,5440,5440,5440,233
|
|
20241121,115000,614553270,5440,5440,5450,5430,298
|
|
20241121,114900,612931300,5440,5440,5450,5440,294
|
|
20241121,114800,611329150,5440,5440,5440,5440,508
|
|
20241121,114700,608565630,5440,5450,5490,5440,1165
|
|
20241121,114600,602203650,5450,5440,5450,5440,1015
|
|
20241121,114500,596672060,5440,5440,5440,5440,3
|
|
20241121,114400,596655740,5440,5440,5440,5440,44
|
|
20241121,114300,596416380,5440,5440,5440,5440,4
|
|
20241121,114200,596394620,5440,5440,5440,5440,13
|
|
20241121,114100,596323900,5440,5440,5460,5440,7
|
|
20241121,114000,596285800,5440,5470,5470,5440,3094
|
|
20241121,113900,579450880,5460,5490,5490,5460,269
|
|
20241121,113800,577977900,5480,5450,5480,5450,2047
|
|
20241121,113700,566769440,5450,5440,5470,5430,397
|
|
20241121,113600,564606990,5450,5480,5490,5430,2895
|
|
20241121,113500,548799950,5480,5420,5490,5420,4339
|
|
20241121,113400,525138750,5440,5420,5440,5420,158
|
|
20241121,113300,524280170,5410,5410,5420,5410,41
|
|
20241121,113200,524058110,5410,5410,5410,5410,346
|
|
20241121,113100,522186250,5400,5420,5420,5400,1576
|
|
20241121,113000,513652380,5460,5450,5460,5450,744
|
|
20241121,112900,509596160,5460,5420,5460,5410,700
|
|
20241121,112800,505785200,5410,5410,5410,5410,5
|
|
20241121,112700,505758150,5410,5410,5410,5410,13
|
|
20241121,112600,505687820,5420,5410,5420,5410,22
|
|
20241121,112500,505568730,5420,5420,5420,5420,10
|
|
20241121,112400,505514530,5410,5410,5410,5410,13
|
|
20241121,112300,505444200,5410,5410,5410,5410,0
|
|
20241121,112200,505444200,5410,5410,5410,5410,316
|
|
20241121,112100,503734640,5410,5420,5420,5410,271
|
|
20241121,112000,502265860,5410,5420,5430,5410,1515
|
|
20241121,111900,494039740,5430,5410,5430,5410,106
|
|
20241121,111800,493464280,5400,5400,5400,5400,15
|
|
20241121,111700,493383280,5400,5400,5400,5400,16
|
|
20241121,111600,493296880,5400,5400,5410,5400,728
|
|
20241121,111500,489363090,5390,5400,5400,5390,18
|
|
20241121,111400,489265970,5390,5390,5390,5390,0
|
|
20241121,111300,489265970,5390,5390,5390,5390,19
|
|
20241121,111200,489163560,5400,5400,5400,5400,400
|
|
20241121,111100,487003560,5400,5400,5400,5400,13
|
|
20241121,111000,486933360,5410,5400,5410,5400,11
|
|
20241121,110900,486873900,5400,5400,5420,5400,67
|
|
20241121,110800,486511080,5410,5410,5410,5410,2
|
|
20241121,110700,486500260,5400,5400,5400,5400,18
|
|
20241121,110600,486403060,5400,5410,5410,5400,719
|
|
20241121,110500,482519920,5410,5400,5410,5400,112
|
|
20241121,110400,481915070,5400,5390,5400,5390,21
|
|
20241121,110300,481801840,5390,5390,5390,5390,23
|
|
20241121,110200,481677870,5390,5390,5390,5390,15
|
|
20241121,110100,481597020,5390,5390,5390,5390,4
|
|
20241121,110000,481575460,5390,5400,5400,5390,86
|
|
20241121,105900,481111850,5400,5400,5400,5400,18
|
|
20241121,105800,481014650,5400,5410,5410,5400,68
|
|
20241121,105700,480646950,5400,5400,5400,5400,288
|
|
20241121,105600,479091750,5410,5410,5410,5410,460
|
|
20241121,105500,476603150,5410,5410,5410,5410,13
|
|
20241121,105400,476532820,5410,5400,5410,5400,93
|
|
20241121,105300,476029730,5400,5400,5400,5400,16
|
|
20241121,105200,475943330,5430,5430,5430,5430,0
|
|
20241121,105100,475943330,5430,5410,5430,5390,647
|
|
20241121,105000,472441320,5440,5390,5440,5390,592
|
|
20241121,104900,469236430,5390,5390,5390,5390,13
|
|
20241121,104800,469166360,5390,5400,5400,5390,80
|
|
20241121,104700,468734390,5400,5390,5420,5380,379
|
|
20241121,104600,466683620,5390,5390,5390,5390,1015
|
|
20241121,104500,461212770,5390,5400,5400,5390,6
|
|
20241121,104400,461180400,5390,5390,5390,5390,17
|
|
20241121,104300,461088770,5400,5400,5400,5400,0
|
|
20241121,104200,461088770,5400,5400,5420,5400,17
|
|
20241121,104100,460996950,5420,5420,5420,5420,0
|
|
20241121,104000,460996950,5420,5400,5430,5390,1152
|
|
20241121,103900,454752180,5390,5380,5390,5380,204
|
|
20241121,103800,453654610,5380,5370,5410,5370,505
|
|
20241121,103700,450938400,5370,5370,5370,5370,13
|
|
20241121,103600,450868590,5370,5370,5380,5370,13
|
|
20241121,103500,450798760,5360,5370,5370,5360,19
|
|
20241121,103400,450696820,5380,5380,5380,5370,2386
|
|
20241121,103300,437871580,5380,5400,5400,5380,1214
|
|
20241121,103200,431339640,5390,5390,5390,5390,7
|
|
20241121,103100,431301910,5390,5390,5390,5390,15
|
|
20241121,103000,431221060,5400,5420,5420,5400,3044
|
|
20241121,102900,414743120,5420,5420,5420,5420,16
|
|
20241121,102800,414656400,5420,5440,5470,5420,110
|
|
20241121,102700,414056380,5410,5420,5430,5410,627
|
|
20241121,102600,410653170,5410,5430,5430,5410,1335
|
|
20241121,102500,403412170,5450,5440,5460,5440,361
|
|
20241121,102400,401442150,5430,5420,5430,5420,613
|
|
20241121,102300,398113690,5420,5440,5440,5420,575
|
|
20241121,102200,394988820,5440,5440,5490,5420,145
|
|
20241121,102100,394197260,5430,5430,5460,5420,1302
|
|
20241121,102000,387112720,5420,5410,5470,5410,1942
|
|
20241121,101900,376569850,5410,5410,5410,5410,102
|
|
20241121,101800,376018030,5390,5390,5400,5390,71
|
|
20241121,101700,375634780,5400,5380,5400,5380,489
|
|
20241121,101600,372996530,5390,5380,5390,5380,44
|
|
20241121,101500,372759400,5390,5390,5400,5370,3511
|
|
20241121,101400,353860800,5390,5390,5390,5390,507
|
|
20241121,101300,351128070,5400,5420,5420,5400,1634
|
|
20241121,101200,342296690,5420,5420,5420,5420,703
|
|
20241121,101100,338486430,5420,5430,5430,5420,16
|
|
20241121,101000,338399680,5430,5430,5430,5430,3
|
|
20241121,100900,338383390,5440,5450,5450,5430,3189
|
|
20241121,100800,321034840,5470,5480,5480,5450,1661
|
|
20241121,100700,311955370,5480,5490,5490,5480,523
|
|
20241121,100600,309088790,5500,5530,5540,5500,499
|
|
20241121,100500,306333460,5530,5480,5530,5480,4635
|
|
20241121,100400,280811820,5480,5490,5490,5480,370
|
|
20241121,100300,278780710,5480,5470,5490,5470,6747
|
|
20241121,100200,241788800,5470,5430,5490,5430,4591
|
|
20241121,100100,216718640,5420,5430,5430,5420,16
|
|
20241121,100000,216631790,5410,5400,5440,5400,535
|
|
20241121,095900,213726110,5420,5420,5420,5420,459
|
|
20241121,095800,211238330,5410,5430,5430,5410,908
|
|
20241121,095700,206316580,5420,5410,5420,5400,2284
|
|
20241121,095600,193950230,5450,5420,5450,5410,1359
|
|
20241121,095500,186571190,5390,5400,5420,5390,3025
|
|
20241121,095400,170222270,5420,5400,5420,5400,2652
|
|
20241121,095300,155863250,5380,5360,5380,5360,47
|
|
20241121,095200,155610980,5370,5380,5400,5360,19
|
|
20241121,095100,155508700,5360,5380,5410,5360,61
|
|
20241121,095000,155180570,5420,5380,5420,5380,2038
|
|
20241121,094900,144167490,5360,5350,5400,5350,654
|
|
20241121,094800,140650160,5360,5340,5360,5340,178
|
|
20241121,094700,139697640,5330,5330,5340,5330,30
|
|
20241121,094600,139537670,5330,5340,5340,5330,111
|
|
20241121,094500,138945060,5350,5350,5350,5350,79
|
|
20241121,094400,138522410,5350,5340,5350,5340,59
|
|
20241121,094300,138206950,5340,5340,5350,5340,52
|
|
20241121,094200,137929140,5350,5360,5380,5350,592
|
|
20241121,094100,134761530,5350,5350,5400,5350,722
|
|
20241121,094000,130873980,5340,5340,5340,5340,15
|
|
20241121,093900,130793880,5330,5340,5340,5330,83
|
|
20241121,093800,130350720,5340,5330,5350,5330,77
|
|
20241121,093700,129939110,5330,5330,5330,5330,13
|
|
20241121,093600,129869820,5330,5340,5350,5330,100
|
|
20241121,093500,129335180,5330,5340,5350,5330,73
|
|
20241121,093400,128945380,5340,5330,5340,5330,33
|
|
20241121,093300,128769180,5320,5320,5340,5320,2957
|
|
20241121,093200,113010280,5310,5310,5310,5310,2
|
|
20241121,093100,112999660,5300,5300,5310,5300,138
|
|
20241121,093000,112267950,5300,5300,5310,5300,716
|
|
20241121,092900,108469340,5290,5280,5300,5280,432
|
|
20241121,092800,106187890,5290,5280,5300,5220,6389
|
|
20241121,092700,72648320,5280,5300,5300,5280,81
|
|
20241121,092600,72219450,5290,5330,5330,5270,4786
|
|
20241121,092500,46866730,5330,5340,5340,5330,527
|
|
20241121,092400,44057580,5340,5340,5340,5340,149
|
|
20241121,092300,43261920,5340,5340,5340,5340,105
|
|
20241121,092200,42701220,5330,5340,5340,5330,69
|
|
20241121,092100,42332890,5340,5340,5340,5340,162
|
|
20241121,092000,41467810,5340,5360,5360,5340,660
|
|
20241121,091900,37940310,5370,5340,5370,5340,82
|
|
20241121,091800,37500710,5350,5330,5350,5330,236
|
|
20241121,091700,36238320,5330,5330,5330,5330,711
|
|
20241121,091600,32448690,5340,5340,5340,5340,40
|
|
20241121,091500,32235090,5320,5310,5350,5310,452
|
|
20241121,091400,29829880,5310,5350,5350,5310,97
|
|
20241121,091300,29313210,5350,5350,5350,5350,32
|
|
20241121,091200,29142010,5350,5330,5350,5330,523
|
|
20241121,091100,26353910,5320,5320,5320,5320,59
|
|
20241121,091000,26040030,5320,5320,5320,5320,101
|
|
20241121,090900,25502710,5320,5310,5320,5310,99
|
|
20241121,090800,24976050,5310,5300,5310,5300,5
|
|
20241121,090700,24949530,5300,5330,5330,5270,3353
|
|
20241121,090600,7186800,5340,5350,5350,5340,510
|
|
20241121,090500,4462900,5350,5360,5360,5350,51
|
|
20241121,090400,4189580,5360,5360,5360,5360,72
|
|
20241121,090300,3803660,5360,5360,5360,5340,279
|
|
20241121,090200,2309160,5350,5330,5350,5330,149
|
|
20241121,090100,1513720,5330,5330,5330,5330,0
|
|
20241121,090000,1513720,5330,5330,5330,5330,284
|