635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,193200,512575990,5650,5650,5650,5650,2081
|
|
20231122,193100,512575990,5650,5650,5650,5650,0
|
|
20231122,193000,512575990,5650,5650,5650,5650,0
|
|
20231122,192900,512575990,5650,5650,5650,5650,0
|
|
20231122,192800,512575990,5650,5650,5650,5650,0
|
|
20231122,192700,512575990,5650,5650,5650,5650,0
|
|
20231122,192600,512575990,5650,5650,5650,5650,0
|
|
20231122,192500,512575990,5650,5650,5650,5650,0
|
|
20231122,192400,512575990,5650,5650,5650,5650,0
|
|
20231122,192300,512575990,5650,5650,5650,5650,0
|
|
20231122,192200,512575990,5650,5650,5650,5650,0
|
|
20231122,192100,512575990,5650,5650,5650,5650,0
|
|
20231122,192000,512575990,5650,5650,5650,5650,0
|
|
20231122,191900,512575990,5650,5650,5650,5650,0
|
|
20231122,191800,512575990,5650,5650,5650,5650,0
|
|
20231122,191700,512575990,5650,5650,5650,5650,0
|
|
20231122,191600,512575990,5650,5650,5650,5650,0
|
|
20231122,191500,512575990,5650,5650,5650,5650,0
|
|
20231122,191400,512575990,5650,5650,5650,5650,0
|
|
20231122,191300,512575990,5650,5650,5650,5650,0
|
|
20231122,191200,512575990,5650,5650,5650,5650,0
|
|
20231122,191100,512575990,5650,5650,5650,5650,0
|
|
20231122,191000,512575990,5650,5650,5650,5650,0
|
|
20231122,190900,512575990,5650,5650,5650,5650,0
|
|
20231122,190800,512575990,5650,5650,5650,5650,0
|
|
20231122,190700,512575990,5650,5650,5650,5650,0
|
|
20231122,190600,512575990,5650,5650,5650,5650,0
|
|
20231122,190500,512575990,5650,5650,5650,5650,0
|
|
20231122,190400,512575990,5650,5650,5650,5650,0
|
|
20231122,190300,512575990,5650,5650,5650,5650,0
|
|
20231122,190200,512575990,5650,5650,5650,5650,2081
|
|
20231122,190100,512575990,5650,5650,5650,5650,0
|
|
20231122,190000,512575990,5650,5650,5650,5650,0
|
|
20231122,185900,512575990,5650,5650,5650,5650,0
|
|
20231122,185800,512575990,5650,5650,5650,5650,0
|
|
20231122,185700,512575990,5650,5650,5650,5650,0
|
|
20231122,185600,512575990,5650,5650,5650,5650,0
|
|
20231122,185500,512575990,5650,5650,5650,5650,0
|
|
20231122,185400,512575990,5650,5650,5650,5650,0
|
|
20231122,185300,512575990,5650,5650,5650,5650,0
|
|
20231122,185200,512575990,5650,5650,5650,5650,0
|
|
20231122,185100,512575990,5650,5650,5650,5650,0
|
|
20231122,185000,512575990,5650,5650,5650,5650,0
|
|
20231122,184900,512575990,5650,5650,5650,5650,0
|
|
20231122,184800,512575990,5650,5650,5650,5650,0
|
|
20231122,184700,512575990,5650,5650,5650,5650,0
|
|
20231122,184600,512575990,5650,5650,5650,5650,0
|
|
20231122,184500,512575990,5650,5650,5650,5650,0
|
|
20231122,184400,512575990,5650,5650,5650,5650,0
|
|
20231122,184300,512575990,5650,5650,5650,5650,0
|
|
20231122,184200,512575990,5650,5650,5650,5650,0
|
|
20231122,184100,512575990,5650,5650,5650,5650,0
|
|
20231122,184000,512575990,5650,5650,5650,5650,0
|
|
20231122,183900,512575990,5650,5650,5650,5650,0
|
|
20231122,183800,512575990,5650,5650,5650,5650,0
|
|
20231122,183700,512575990,5650,5650,5650,5650,0
|
|
20231122,183600,512575990,5650,5650,5650,5650,0
|
|
20231122,183500,512575990,5650,5650,5650,5650,0
|
|
20231122,183400,512575990,5650,5650,5650,5650,0
|
|
20231122,183300,512575990,5650,5650,5650,5650,0
|
|
20231122,183200,512575990,5650,5650,5650,5650,2081
|
|
20231122,183100,512575990,5650,5650,5650,5650,0
|
|
20231122,183000,512575990,5650,5650,5650,5650,0
|
|
20231122,182900,512575990,5650,5650,5650,5650,0
|
|
20231122,182800,512575990,5650,5650,5650,5650,0
|
|
20231122,182700,512575990,5650,5650,5650,5650,0
|
|
20231122,182600,512575990,5650,5650,5650,5650,0
|
|
20231122,182500,512575990,5650,5650,5650,5650,0
|
|
20231122,182400,512575990,5650,5650,5650,5650,0
|
|
20231122,182300,512575990,5650,5650,5650,5650,0
|
|
20231122,182200,512575990,5650,5650,5650,5650,0
|
|
20231122,182100,512575990,5650,5650,5650,5650,0
|
|
20231122,182000,512575990,5650,5650,5650,5650,0
|
|
20231122,181900,512575990,5650,5650,5650,5650,0
|
|
20231122,181800,512575990,5650,5650,5650,5650,0
|
|
20231122,181700,512575990,5650,5650,5650,5650,0
|
|
20231122,181600,512575990,5650,5650,5650,5650,0
|
|
20231122,181500,512575990,5650,5650,5650,5650,0
|
|
20231122,181400,512575990,5650,5650,5650,5650,0
|
|
20231122,181300,512575990,5650,5650,5650,5650,0
|
|
20231122,181200,512575990,5650,5650,5650,5650,0
|
|
20231122,181100,512575990,5650,5650,5650,5650,0
|
|
20231122,181000,512575990,5650,5650,5650,5650,0
|
|
20231122,180900,512575990,5650,5650,5650,5650,0
|
|
20231122,180800,512575990,5650,5650,5650,5650,0
|
|
20231122,180700,512575990,5650,5650,5650,5650,0
|
|
20231122,180600,512575990,5650,5650,5650,5650,0
|
|
20231122,180500,512575990,5650,5650,5650,5650,0
|
|
20231122,180400,512575990,5650,5650,5650,5650,0
|
|
20231122,180300,512575990,5650,5650,5650,5650,0
|
|
20231122,180200,512575990,5650,5650,5650,5650,2081
|
|
20231122,180100,512575990,5650,5650,5650,5650,0
|
|
20231122,180000,512575990,5650,5650,5650,5650,0
|
|
20231122,175900,512575990,5650,5650,5650,5650,0
|
|
20231122,175800,512575990,5650,5650,5650,5650,0
|
|
20231122,175700,512575990,5650,5650,5650,5650,0
|
|
20231122,175600,512575990,5650,5650,5650,5650,0
|
|
20231122,175500,512575990,5650,5650,5650,5650,0
|
|
20231122,175400,512575990,5650,5650,5650,5650,0
|
|
20231122,175300,512575990,5650,5650,5650,5650,0
|
|
20231122,175200,512575990,5650,5650,5650,5650,0
|
|
20231122,175100,512575990,5650,5650,5650,5650,0
|
|
20231122,175000,512575990,5650,5650,5650,5650,0
|
|
20231122,174900,512575990,5650,5650,5650,5650,0
|
|
20231122,174800,512575990,5650,5650,5650,5650,0
|
|
20231122,174700,512575990,5650,5650,5650,5650,0
|
|
20231122,174600,512575990,5650,5650,5650,5650,0
|
|
20231122,174500,512575990,5650,5650,5650,5650,0
|
|
20231122,174400,512575990,5650,5650,5650,5650,0
|
|
20231122,174300,512575990,5650,5650,5650,5650,0
|
|
20231122,174200,512575990,5650,5650,5650,5650,0
|
|
20231122,174100,512575990,5650,5650,5650,5650,0
|
|
20231122,174000,512575990,5650,5650,5650,5650,0
|
|
20231122,173900,512575990,5650,5650,5650,5650,0
|
|
20231122,173800,512575990,5650,5650,5650,5650,0
|
|
20231122,173700,512575990,5650,5650,5650,5650,0
|
|
20231122,173600,512575990,5650,5650,5650,5650,0
|
|
20231122,173500,512575990,5650,5650,5650,5650,0
|
|
20231122,173400,512575990,5650,5650,5650,5650,0
|
|
20231122,173300,512575990,5650,5650,5650,5650,0
|
|
20231122,173200,512575990,5650,5650,5650,5650,2081
|
|
20231122,173100,512575990,5650,5650,5650,5650,0
|
|
20231122,173000,512575990,5650,5650,5650,5650,0
|
|
20231122,172900,512575990,5650,5650,5650,5650,0
|
|
20231122,172800,512575990,5650,5650,5650,5650,0
|
|
20231122,172700,512575990,5650,5650,5650,5650,0
|
|
20231122,172600,512575990,5650,5650,5650,5650,0
|
|
20231122,172500,512575990,5650,5650,5650,5650,0
|
|
20231122,172400,512575990,5650,5650,5650,5650,0
|
|
20231122,172300,512575990,5650,5650,5650,5650,0
|
|
20231122,172200,512575990,5650,5650,5650,5650,0
|
|
20231122,172100,512575990,5650,5650,5650,5650,0
|
|
20231122,172000,512575990,5650,5650,5650,5650,0
|
|
20231122,171900,512575990,5650,5650,5650,5650,0
|
|
20231122,171800,512575990,5650,5650,5650,5650,0
|
|
20231122,171700,512575990,5650,5650,5650,5650,0
|
|
20231122,171600,512575990,5650,5650,5650,5650,0
|
|
20231122,171500,512575990,5650,5650,5650,5650,0
|
|
20231122,171400,512575990,5650,5650,5650,5650,0
|
|
20231122,171300,512575990,5650,5650,5650,5650,0
|
|
20231122,171200,512575990,5650,5650,5650,5650,0
|
|
20231122,171100,512575990,5650,5650,5650,5650,0
|
|
20231122,171000,512575990,5650,5650,5650,5650,0
|
|
20231122,170900,512575990,5650,5650,5650,5650,0
|
|
20231122,170800,512575990,5650,5650,5650,5650,0
|
|
20231122,170700,512575990,5650,5650,5650,5650,0
|
|
20231122,170600,512575990,5650,5650,5650,5650,0
|
|
20231122,170500,512575990,5650,5650,5650,5650,0
|
|
20231122,170400,512575990,5650,5650,5650,5650,0
|
|
20231122,170300,512575990,5650,5650,5650,5650,0
|
|
20231122,170200,512575990,5650,5650,5650,5650,2081
|
|
20231122,170100,512575990,5650,5650,5650,5650,0
|
|
20231122,170000,512575990,5650,5650,5650,5650,0
|
|
20231122,165900,512575990,5650,5650,5650,5650,0
|
|
20231122,165800,512575990,5650,5650,5650,5650,0
|
|
20231122,165700,512575990,5650,5650,5650,5650,0
|
|
20231122,165600,512575990,5650,5650,5650,5650,0
|
|
20231122,165500,512575990,5650,5650,5650,5650,0
|
|
20231122,165400,512575990,5650,5650,5650,5650,0
|
|
20231122,165300,512575990,5650,5650,5650,5650,0
|
|
20231122,165200,512575990,5650,5650,5650,5650,0
|
|
20231122,165100,512575990,5650,5650,5650,5650,0
|
|
20231122,165000,512575990,5650,5650,5650,5650,0
|
|
20231122,164900,512575990,5650,5650,5650,5650,0
|
|
20231122,164800,512575990,5650,5650,5650,5650,0
|
|
20231122,164700,512575990,5650,5650,5650,5650,0
|
|
20231122,164600,512575990,5650,5650,5650,5650,0
|
|
20231122,164500,512575990,5650,5650,5650,5650,0
|
|
20231122,164400,512575990,5650,5650,5650,5650,0
|
|
20231122,164300,512575990,5650,5650,5650,5650,0
|
|
20231122,164200,512575990,5650,5650,5650,5650,0
|
|
20231122,164100,512575990,5650,5650,5650,5650,0
|
|
20231122,164000,512575990,5650,5650,5650,5650,0
|
|
20231122,163900,512575990,5650,5650,5650,5650,0
|
|
20231122,163800,512575990,5650,5650,5650,5650,0
|
|
20231122,163700,512575990,5650,5650,5650,5650,0
|
|
20231122,163600,512575990,5650,5650,5650,5650,0
|
|
20231122,163500,512575990,5650,5650,5650,5650,0
|
|
20231122,163400,512575990,5650,5650,5650,5650,0
|
|
20231122,163300,512575990,5650,5650,5650,5650,0
|
|
20231122,163200,512575990,5650,5650,5650,5650,2081
|
|
20231122,163100,512575990,5650,5650,5650,5650,0
|
|
20231122,163000,512575990,5650,5650,5650,5650,0
|
|
20231122,162900,512575990,5650,5650,5650,5650,0
|
|
20231122,162800,512575990,5650,5650,5650,5650,0
|
|
20231122,162700,512575990,5650,5650,5650,5650,0
|
|
20231122,162600,512575990,5650,5650,5650,5650,0
|
|
20231122,162500,512575990,5650,5650,5650,5650,0
|
|
20231122,162400,512575990,5650,5650,5650,5650,0
|
|
20231122,162300,512575990,5650,5650,5650,5650,0
|
|
20231122,162200,512575990,5650,5650,5650,5650,0
|
|
20231122,162100,512575990,5650,5650,5650,5650,0
|
|
20231122,162000,512575990,5650,5650,5650,5650,0
|
|
20231122,161900,512575990,5650,5650,5650,5650,0
|
|
20231122,161800,512575990,5650,5650,5650,5650,0
|
|
20231122,161700,512575990,5650,5650,5650,5650,0
|
|
20231122,161600,512575990,5650,5650,5650,5650,0
|
|
20231122,161500,512575990,5650,5650,5650,5650,0
|
|
20231122,161400,512575990,5650,5650,5650,5650,0
|
|
20231122,161300,512575990,5650,5650,5650,5650,0
|
|
20231122,161200,512575990,5650,5650,5650,5650,0
|
|
20231122,161100,512575990,5650,5650,5650,5650,0
|
|
20231122,161000,512575990,5650,5650,5650,5650,0
|
|
20231122,160900,512575990,5650,5650,5650,5650,0
|
|
20231122,160800,512575990,5650,5650,5650,5650,0
|
|
20231122,160700,512575990,5650,5650,5650,5650,0
|
|
20231122,160600,512575990,5650,5650,5650,5650,0
|
|
20231122,160500,512575990,5650,5650,5650,5650,0
|
|
20231122,160400,512575990,5650,5650,5650,5650,0
|
|
20231122,160300,512575990,5650,5650,5650,5650,0
|
|
20231122,160200,512575990,5650,5650,5650,5650,2081
|
|
20231122,160100,512575990,5650,5650,5650,5650,0
|
|
20231122,160000,512575990,5650,5650,5650,5650,0
|
|
20231122,155900,512575990,5650,5650,5650,5650,0
|
|
20231122,155800,512575990,5650,5650,5650,5650,0
|
|
20231122,155700,512575990,5650,5650,5650,5650,0
|
|
20231122,155600,512575990,5650,5650,5650,5650,0
|
|
20231122,155500,512575990,5650,5650,5650,5650,0
|
|
20231122,155400,512575990,5650,5650,5650,5650,0
|
|
20231122,155300,512575990,5650,5650,5650,5650,0
|
|
20231122,155200,512575990,5650,5650,5650,5650,0
|
|
20231122,155100,512575990,5650,5650,5650,5650,0
|
|
20231122,155000,512575990,5650,5650,5650,5650,0
|
|
20231122,154900,512575990,5650,5650,5650,5650,0
|
|
20231122,154800,512575990,5650,5650,5650,5650,0
|
|
20231122,154700,512575990,5650,5650,5650,5650,0
|
|
20231122,154600,512575990,5650,5650,5650,5650,0
|
|
20231122,154500,512575990,5650,5650,5650,5650,0
|
|
20231122,154400,512575990,5650,5650,5650,5650,0
|
|
20231122,154300,512575990,5650,5650,5650,5650,0
|
|
20231122,154200,512575990,5650,5650,5650,5650,0
|
|
20231122,154100,512575990,5650,5650,5650,5650,0
|
|
20231122,154000,512575990,5650,5650,5650,5650,0
|
|
20231122,153900,512575990,5650,5650,5650,5650,0
|
|
20231122,153800,512575990,5650,5650,5650,5650,0
|
|
20231122,153700,512575990,5650,5650,5650,5650,0
|
|
20231122,153600,512575990,5650,5650,5650,5650,0
|
|
20231122,153500,512575990,5650,5650,5650,5650,0
|
|
20231122,153400,512575990,5650,5650,5650,5650,0
|
|
20231122,153300,512575990,5650,5650,5650,5650,0
|
|
20231122,153200,512575990,5650,5650,5650,5650,2081
|
|
20231122,153100,512575990,5650,5650,5650,5650,0
|
|
20231122,153000,512575990,5650,5650,5650,5650,2081
|
|
20231122,152900,500818340,5590,5590,5590,5590,0
|
|
20231122,152800,500818340,5590,5590,5590,5590,0
|
|
20231122,152700,500818340,5590,5590,5590,5590,0
|
|
20231122,152600,500818340,5590,5590,5590,5590,0
|
|
20231122,152500,500818340,5590,5590,5590,5590,0
|
|
20231122,152400,500818340,5590,5590,5590,5590,0
|
|
20231122,152300,500818340,5590,5590,5590,5590,0
|
|
20231122,152200,500818340,5590,5590,5590,5590,0
|
|
20231122,152100,500818340,5590,5590,5590,5590,0
|
|
20231122,152000,500818340,5590,5590,5590,5590,0
|
|
20231122,151900,500818340,5590,5590,5590,5590,458
|
|
20231122,151800,498258120,5670,5670,5670,5670,0
|
|
20231122,151700,498258120,5670,5600,5670,5600,1080
|
|
20231122,151600,492173160,5600,5600,5600,5600,10
|
|
20231122,151500,492117160,5600,5600,5600,5600,60
|
|
20231122,151400,491781160,5610,5590,5610,5570,366
|
|
20231122,151300,489734920,5590,5600,5600,5590,670
|
|
20231122,151200,485986100,5610,5610,5610,5610,0
|
|
20231122,151100,485986100,5610,5610,5610,5610,0
|
|
20231122,151000,485986100,5610,5610,5610,5600,571
|
|
20231122,150900,482788020,5620,5610,5620,5610,8
|
|
20231122,150800,482743090,5610,5600,5610,5600,111
|
|
20231122,150700,482120390,5600,5600,5600,5600,0
|
|
20231122,150600,482120390,5600,5600,5600,5600,2
|
|
20231122,150500,482109190,5610,5600,5610,5600,15
|
|
20231122,150400,482025060,5600,5610,5610,5600,63
|
|
20231122,150300,481672080,5610,5610,5610,5610,0
|
|
20231122,150200,481672080,5610,5610,5610,5610,1
|
|
20231122,150100,481666470,5630,5630,5630,5630,0
|
|
20231122,150000,481666470,5630,5630,5630,5630,0
|
|
20231122,145900,481666470,5630,5630,5630,5630,0
|
|
20231122,145800,481666470,5630,5630,5630,5630,22
|
|
20231122,145700,481542610,5640,5630,5640,5630,45
|
|
20231122,145600,481289230,5640,5640,5640,5640,0
|
|
20231122,145500,481289230,5640,5640,5640,5640,0
|
|
20231122,145400,481289230,5640,5640,5640,5640,0
|
|
20231122,145300,481289230,5640,5640,5640,5640,531
|
|
20231122,145200,478294390,5650,5650,5650,5650,86
|
|
20231122,145100,477808490,5650,5630,5650,5630,551
|
|
20231122,145000,474700700,5640,5640,5640,5640,0
|
|
20231122,144900,474700700,5640,5640,5640,5640,0
|
|
20231122,144800,474700700,5640,5640,5640,5640,0
|
|
20231122,144700,474700700,5640,5630,5640,5630,188
|
|
20231122,144600,473641280,5630,5630,5630,5630,0
|
|
20231122,144500,473641280,5630,5630,5630,5630,3
|
|
20231122,144400,473624390,5640,5630,5640,5630,40
|
|
20231122,144300,473399100,5640,5640,5640,5640,0
|
|
20231122,144200,473399100,5640,5610,5640,5610,88
|
|
20231122,144100,472905130,5610,5610,5610,5610,50
|
|
20231122,144000,472624630,5610,5590,5610,5590,658
|
|
20231122,143900,468934940,5570,5570,5570,5570,200
|
|
20231122,143800,467820940,5570,5590,5600,5570,49
|
|
20231122,143700,467547180,5570,5580,5580,5570,265
|
|
20231122,143600,466071120,5590,5590,5590,5590,0
|
|
20231122,143500,466071120,5590,5590,5590,5590,10
|
|
20231122,143400,466015220,5590,5590,5590,5590,3
|
|
20231122,143300,465998450,5590,5590,5590,5590,0
|
|
20231122,143200,465998450,5590,5590,5590,5590,0
|
|
20231122,143100,465998450,5590,5590,5590,5590,0
|
|
20231122,143000,465998450,5590,5590,5590,5590,2
|
|
20231122,142900,465987270,5570,5580,5580,5570,255
|
|
20231122,142800,464566420,5580,5580,5580,5580,2
|
|
20231122,142700,464555260,5580,5580,5580,5580,38
|
|
20231122,142600,464343220,5580,5580,5580,5580,0
|
|
20231122,142500,464343220,5580,5580,5580,5580,474
|
|
20231122,142400,461698300,5600,5580,5600,5580,250
|
|
20231122,142300,460301880,5580,5580,5580,5580,110
|
|
20231122,142200,459688080,5600,5600,5600,5600,0
|
|
20231122,142100,459688080,5600,5600,5600,5600,10
|
|
20231122,142000,459632080,5600,5600,5600,5600,294
|
|
20231122,141900,457985680,5610,5610,5610,5610,0
|
|
20231122,141800,457985680,5610,5600,5610,5600,101
|
|
20231122,141700,457419860,5600,5600,5600,5600,80
|
|
20231122,141600,456971860,5600,5600,5600,5600,104
|
|
20231122,141500,456389460,5600,5600,5600,5600,0
|
|
20231122,141400,456389460,5600,5600,5600,5600,0
|
|
20231122,141300,456389460,5600,5600,5600,5600,0
|
|
20231122,141200,456389460,5600,5600,5600,5600,0
|
|
20231122,141100,456389460,5600,5600,5600,5600,0
|
|
20231122,141000,456389460,5600,5600,5600,5600,11
|
|
20231122,140900,456327860,5590,5590,5590,5590,9
|
|
20231122,140800,456277550,5600,5600,5600,5600,0
|
|
20231122,140700,456277550,5600,5590,5600,5590,30
|
|
20231122,140600,456109570,5600,5590,5600,5590,30
|
|
20231122,140500,455941670,5600,5580,5600,5580,218
|
|
20231122,140400,454720940,5590,5590,5590,5590,0
|
|
20231122,140300,454720940,5590,5590,5590,5590,0
|
|
20231122,140200,454720940,5590,5590,5590,5590,0
|
|
20231122,140100,454720940,5590,5590,5590,5590,4
|
|
20231122,140000,454698580,5600,5590,5600,5590,41
|
|
20231122,135900,454469040,5570,5570,5570,5570,0
|
|
20231122,135800,454469040,5570,5590,5600,5570,142
|
|
20231122,135700,453677160,5570,5570,5570,5570,0
|
|
20231122,135600,453677160,5570,5570,5570,5570,0
|
|
20231122,135500,453677160,5570,5570,5570,5570,1
|
|
20231122,135400,453671590,5600,5600,5600,5600,0
|
|
20231122,135300,453671590,5600,5600,5600,5600,0
|
|
20231122,135200,453671590,5600,5600,5600,5600,0
|
|
20231122,135100,453671590,5600,5600,5600,5600,0
|
|
20231122,135000,453671590,5600,5600,5600,5600,0
|
|
20231122,134900,453671590,5600,5600,5600,5600,0
|
|
20231122,134800,453671590,5600,5580,5600,5580,40
|
|
20231122,134700,453447980,5590,5580,5590,5580,20
|
|
20231122,134600,453336230,5590,5590,5590,5590,0
|
|
20231122,134500,453336230,5590,5590,5590,5590,0
|
|
20231122,134400,453336230,5590,5580,5590,5580,100
|
|
20231122,134300,452777240,5600,5580,5600,5580,20
|
|
20231122,134200,452665260,5600,5600,5600,5600,0
|
|
20231122,134100,452665260,5600,5600,5600,5600,0
|
|
20231122,134000,452665260,5600,5580,5600,5580,205
|
|
20231122,133900,451518750,5580,5580,5580,5580,13
|
|
20231122,133800,451446210,5580,5580,5580,5580,30
|
|
20231122,133700,451278810,5590,5570,5590,5570,841
|
|
20231122,133600,446582800,5560,5560,5560,5560,1
|
|
20231122,133500,446577240,5560,5540,5560,5540,553
|
|
20231122,133400,443513600,5530,5550,5550,5530,1705
|
|
20231122,133300,434067840,5550,5550,5550,5550,300
|
|
20231122,133200,432402840,5550,5550,5550,5550,0
|
|
20231122,133100,432402840,5550,5550,5550,5550,700
|
|
20231122,133000,428517840,5570,5570,5570,5570,1
|
|
20231122,132900,428512270,5550,5560,5560,5550,20
|
|
20231122,132800,428401120,5560,5560,5560,5560,0
|
|
20231122,132700,428401120,5560,5560,5560,5560,0
|
|
20231122,132600,428401120,5560,5560,5560,5560,86
|
|
20231122,132500,427922960,5560,5560,5560,5560,4
|
|
20231122,132400,427900720,5560,5560,5560,5560,0
|
|
20231122,132300,427900720,5560,5560,5560,5560,240
|
|
20231122,132200,426566320,5570,5570,5570,5570,30
|
|
20231122,132100,426399220,5560,5570,5570,5560,462
|
|
20231122,132000,423830480,5570,5560,5570,5560,32
|
|
20231122,131900,423652540,5560,5560,5560,5560,0
|
|
20231122,131800,423652540,5560,5560,5560,5560,0
|
|
20231122,131700,423652540,5560,5560,5560,5560,45
|
|
20231122,131600,423402340,5570,5570,5570,5570,0
|
|
20231122,131500,423402340,5570,5570,5570,5570,0
|
|
20231122,131400,423402340,5570,5570,5570,5570,812
|
|
20231122,131300,418879500,5570,5570,5570,5570,1
|
|
20231122,131200,418873930,5570,5570,5570,5570,4
|
|
20231122,131100,418851650,5550,5550,5550,5550,45
|
|
20231122,131000,418601900,5570,5570,5570,5570,0
|
|
20231122,130900,418601900,5570,5570,5570,5570,0
|
|
20231122,130800,418601900,5570,5560,5570,5560,338
|
|
20231122,130700,416722570,5570,5570,5570,5570,58
|
|
20231122,130600,416399510,5570,5570,5570,5570,0
|
|
20231122,130500,416399510,5570,5570,5570,5570,0
|
|
20231122,130400,416399510,5570,5570,5570,5570,536
|
|
20231122,130300,413413990,5570,5570,5570,5570,507
|
|
20231122,130200,410590000,5580,5580,5580,5580,0
|
|
20231122,130100,410590000,5580,5580,5580,5580,0
|
|
20231122,130000,410590000,5580,5580,5580,5580,30
|
|
20231122,125900,410422600,5580,5580,5580,5580,50
|
|
20231122,125800,410143600,5580,5580,5580,5580,0
|
|
20231122,125700,410143600,5580,5580,5580,5580,50
|
|
20231122,125600,409864600,5610,5580,5610,5580,102
|
|
20231122,125500,409295400,5580,5580,5580,5580,0
|
|
20231122,125400,409295400,5580,5580,5580,5580,49
|
|
20231122,125300,409021980,5580,5580,5580,5580,51
|
|
20231122,125200,408737400,5580,5580,5580,5580,37
|
|
20231122,125100,408530940,5580,5600,5600,5580,813
|
|
20231122,125000,403992170,5590,5590,5590,5590,0
|
|
20231122,124900,403992170,5590,5590,5590,5590,0
|
|
20231122,124800,403992170,5590,5590,5590,5590,0
|
|
20231122,124700,403992170,5590,5590,5590,5590,0
|
|
20231122,124600,403992170,5590,5590,5590,5590,0
|
|
20231122,124500,403992170,5590,5590,5590,5590,10
|
|
20231122,124400,403936270,5610,5600,5610,5600,250
|
|
20231122,124300,402534950,5590,5590,5590,5590,0
|
|
20231122,124200,402534950,5590,5580,5590,5580,43
|
|
20231122,124100,402294590,5590,5590,5590,5590,0
|
|
20231122,124000,402294590,5590,5590,5590,5590,0
|
|
20231122,123900,402294590,5590,5590,5590,5590,0
|
|
20231122,123800,402294590,5590,5590,5590,5590,0
|
|
20231122,123700,402294590,5590,5590,5590,5590,6
|
|
20231122,123600,402261050,5590,5590,5590,5590,0
|
|
20231122,123500,402261050,5590,5590,5590,5590,0
|
|
20231122,123400,402261050,5590,5590,5590,5590,0
|
|
20231122,123300,402261050,5590,5590,5590,5590,0
|
|
20231122,123200,402261050,5590,5590,5590,5590,0
|
|
20231122,123100,402261050,5590,5590,5590,5590,0
|
|
20231122,123000,402261050,5590,5590,5590,5590,0
|
|
20231122,122900,402261050,5590,5590,5590,5590,0
|
|
20231122,122800,402261050,5590,5590,5590,5590,0
|
|
20231122,122700,402261050,5590,5590,5590,5590,2
|
|
20231122,122600,402249870,5580,5580,5580,5580,0
|
|
20231122,122500,402249870,5580,5580,5580,5580,0
|
|
20231122,122400,402249870,5580,5580,5580,5580,0
|
|
20231122,122300,402249870,5580,5580,5580,5580,0
|
|
20231122,122200,402249870,5580,5580,5580,5580,160
|
|
20231122,122100,401357070,5590,5590,5590,5590,0
|
|
20231122,122000,401357070,5590,5590,5590,5590,0
|
|
20231122,121900,401357070,5590,5590,5590,5590,0
|
|
20231122,121800,401357070,5590,5590,5590,5590,0
|
|
20231122,121700,401357070,5590,5590,5590,5590,0
|
|
20231122,121600,401357070,5590,5590,5590,5590,50
|
|
20231122,121500,401077570,5600,5600,5600,5600,0
|
|
20231122,121400,401077570,5600,5600,5600,5600,0
|
|
20231122,121300,401077570,5600,5600,5600,5600,0
|
|
20231122,121200,401077570,5600,5600,5600,5600,0
|
|
20231122,121100,401077570,5600,5600,5600,5600,0
|
|
20231122,121000,401077570,5600,5600,5600,5600,0
|
|
20231122,120900,401077570,5600,5600,5600,5600,1
|
|
20231122,120800,401071970,5600,5600,5600,5600,0
|
|
20231122,120700,401071970,5600,5600,5600,5600,4
|
|
20231122,120600,401049570,5600,5600,5600,5600,0
|
|
20231122,120500,401049570,5600,5610,5610,5600,13
|
|
20231122,120400,400976710,5600,5600,5600,5600,0
|
|
20231122,120300,400976710,5600,5600,5600,5600,1
|
|
20231122,120200,400971110,5600,5600,5600,5600,0
|
|
20231122,120100,400971110,5600,5600,5600,5600,30
|
|
20231122,120000,400803110,5600,5600,5600,5600,1
|
|
20231122,115900,400797510,5600,5600,5600,5600,15
|
|
20231122,115800,400713510,5600,5590,5600,5590,6
|
|
20231122,115700,400679920,5580,5580,5580,5580,0
|
|
20231122,115600,400679920,5580,5580,5580,5580,3
|
|
20231122,115500,400663180,5580,5580,5580,5580,0
|
|
20231122,115400,400663180,5580,5580,5580,5580,0
|
|
20231122,115300,400663180,5580,5580,5580,5580,90
|
|
20231122,115200,400160980,5580,5580,5580,5580,578
|
|
20231122,115100,396935740,5580,5580,5580,5580,0
|
|
20231122,115000,396935740,5580,5580,5580,5580,300
|
|
20231122,114900,395261740,5580,5580,5580,5580,0
|
|
20231122,114800,395261740,5580,5580,5580,5580,0
|
|
20231122,114700,395261740,5580,5580,5580,5580,0
|
|
20231122,114600,395261740,5580,5580,5580,5580,0
|
|
20231122,114500,395261740,5580,5580,5580,5580,0
|
|
20231122,114400,395261740,5580,5580,5580,5580,50
|
|
20231122,114300,394982740,5580,5580,5580,5580,0
|
|
20231122,114200,394982740,5580,5580,5580,5580,0
|
|
20231122,114100,394982740,5580,5580,5580,5580,0
|
|
20231122,114000,394982740,5580,5580,5580,5580,0
|
|
20231122,113900,394982740,5580,5580,5580,5580,0
|
|
20231122,113800,394982740,5580,5580,5580,5580,50
|
|
20231122,113700,394703740,5580,5580,5580,5580,0
|
|
20231122,113600,394703740,5580,5580,5580,5580,0
|
|
20231122,113500,394703740,5580,5580,5580,5580,0
|
|
20231122,113400,394703740,5580,5580,5580,5580,29
|
|
20231122,113300,394541920,5600,5600,5600,5600,8
|
|
20231122,113200,394497120,5600,5600,5600,5600,0
|
|
20231122,113100,394497120,5600,5600,5600,5600,1
|
|
20231122,113000,394491520,5600,5610,5610,5600,324
|
|
20231122,112900,392674770,5600,5590,5600,5590,265
|
|
20231122,112800,391191380,5590,5590,5590,5590,1354
|
|
20231122,112700,383622520,5580,5580,5580,5580,3
|
|
20231122,112600,383605780,5580,5580,5580,5580,87
|
|
20231122,112500,383120320,5580,5580,5580,5580,0
|
|
20231122,112400,383120320,5580,5580,5580,5580,0
|
|
20231122,112300,383120320,5580,5580,5580,5580,4
|
|
20231122,112200,383098000,5580,5580,5580,5580,0
|
|
20231122,112100,383098000,5580,5580,5580,5580,0
|
|
20231122,112000,383098000,5580,5580,5580,5580,64
|
|
20231122,111900,382740880,5580,5580,5580,5580,48
|
|
20231122,111800,382473040,5590,5590,5590,5590,11
|
|
20231122,111700,382411550,5600,5600,5600,5600,1
|
|
20231122,111600,382405950,5580,5580,5580,5580,20
|
|
20231122,111500,382294350,5580,5580,5580,5580,0
|
|
20231122,111400,382294350,5580,5580,5580,5580,0
|
|
20231122,111300,382294350,5580,5580,5580,5580,0
|
|
20231122,111200,382294350,5580,5580,5580,5580,0
|
|
20231122,111100,382294350,5580,5580,5580,5580,19
|
|
20231122,111000,382188330,5580,5580,5580,5580,0
|
|
20231122,110900,382188330,5580,5580,5580,5580,0
|
|
20231122,110800,382188330,5580,5580,5580,5580,379
|
|
20231122,110700,380073510,5580,5580,5580,5580,602
|
|
20231122,110600,376714350,5580,5580,5580,5580,395
|
|
20231122,110500,374510250,5590,5590,5590,5590,0
|
|
20231122,110400,374510250,5590,5590,5590,5590,13
|
|
20231122,110300,374437580,5600,5600,5600,5600,0
|
|
20231122,110200,374437580,5600,5600,5600,5600,20
|
|
20231122,110100,374325580,5600,5600,5600,5600,0
|
|
20231122,110000,374325580,5600,5600,5600,5600,0
|
|
20231122,105900,374325580,5600,5600,5600,5600,0
|
|
20231122,105800,374325580,5600,5590,5600,5590,19
|
|
20231122,105700,374219220,5580,5610,5610,5580,1017
|
|
20231122,105600,368543830,5610,5610,5610,5610,18
|
|
20231122,105500,368442850,5600,5600,5610,5600,195
|
|
20231122,105400,367350830,5600,5600,5600,5600,0
|
|
20231122,105300,367350830,5600,5600,5600,5600,0
|
|
20231122,105200,367350830,5600,5600,5600,5600,1270
|
|
20231122,105100,360238830,5600,5590,5600,5590,1254
|
|
20231122,105000,353220360,5590,5590,5590,5590,0
|
|
20231122,104900,353220360,5590,5590,5590,5590,0
|
|
20231122,104800,353220360,5590,5590,5590,5590,0
|
|
20231122,104700,353220360,5590,5590,5590,5590,200
|
|
20231122,104600,352102360,5590,5590,5590,5590,0
|
|
20231122,104500,352102360,5590,5590,5590,5590,0
|
|
20231122,104400,352102360,5590,5590,5590,5590,0
|
|
20231122,104300,352102360,5590,5590,5590,5590,0
|
|
20231122,104200,352102360,5590,5590,5590,5590,5
|
|
20231122,104100,352074410,5580,5580,5580,5580,1
|
|
20231122,104000,352068830,5580,5580,5580,5580,0
|
|
20231122,103900,352068830,5580,5580,5580,5580,0
|
|
20231122,103800,352068830,5580,5580,5580,5580,0
|
|
20231122,103700,352068830,5580,5580,5580,5580,8
|
|
20231122,103600,352024190,5590,5590,5590,5590,0
|
|
20231122,103500,352024190,5590,5580,5590,5580,13
|
|
20231122,103400,351951640,5580,5580,5580,5580,1
|
|
20231122,103300,351946060,5570,5570,5570,5570,0
|
|
20231122,103200,351946060,5570,5570,5570,5570,0
|
|
20231122,103100,351946060,5570,5570,5570,5570,0
|
|
20231122,103000,351946060,5570,5570,5570,5570,0
|
|
20231122,102900,351946060,5570,5570,5570,5570,0
|
|
20231122,102800,351946060,5570,5570,5570,5570,0
|
|
20231122,102700,351946060,5570,5580,5580,5570,119
|
|
20231122,102600,351283220,5570,5570,5570,5570,0
|
|
20231122,102500,351283220,5570,5570,5570,5570,2
|
|
20231122,102400,351272080,5570,5570,5570,5570,62
|
|
20231122,102300,350926740,5570,5570,5570,5570,2
|
|
20231122,102200,350915600,5570,5570,5570,5570,0
|
|
20231122,102100,350915600,5570,5570,5570,5570,20
|
|
20231122,102000,350804200,5570,5570,5570,5570,20
|
|
20231122,101900,350692800,5570,5570,5570,5570,12
|
|
20231122,101800,350625960,5560,5560,5560,5560,0
|
|
20231122,101700,350625960,5560,5560,5560,5560,3
|
|
20231122,101600,350609280,5570,5570,5570,5570,0
|
|
20231122,101500,350609280,5570,5570,5570,5570,1
|
|
20231122,101400,350603710,5570,5570,5570,5570,0
|
|
20231122,101300,350603710,5570,5570,5570,5570,8
|
|
20231122,101200,350559150,5600,5600,5600,5600,0
|
|
20231122,101100,350559150,5600,5550,5600,5550,1003
|
|
20231122,101000,344991510,5550,5560,5560,5550,1352
|
|
20231122,100900,337480490,5590,5580,5590,5580,96
|
|
20231122,100800,336944160,5560,5570,5570,5560,100
|
|
20231122,100700,336388150,5560,5570,5570,5560,201
|
|
20231122,100600,335269580,5580,5580,5580,5580,1
|
|
20231122,100500,335264000,5580,5580,5580,5580,1
|
|
20231122,100400,335258420,5580,5590,5590,5580,634
|
|
20231122,100300,331720500,5590,5590,5590,5590,320
|
|
20231122,100200,329931700,5590,5600,5600,5590,522
|
|
20231122,100100,327013710,5610,5610,5610,5610,0
|
|
20231122,100000,327013710,5610,5620,5620,5610,5
|
|
20231122,095900,326985620,5590,5590,5590,5590,18
|
|
20231122,095800,326885000,5600,5600,5600,5600,0
|
|
20231122,095700,326885000,5600,5600,5600,5600,0
|
|
20231122,095600,326885000,5600,5590,5600,5590,321
|
|
20231122,095500,325087630,5590,5590,5590,5590,301
|
|
20231122,095400,323405040,5590,5590,5590,5590,35
|
|
20231122,095300,323209390,5590,5580,5590,5580,502
|
|
20231122,095200,320403230,5560,5560,5560,5560,90
|
|
20231122,095100,319902830,5560,5560,5560,5560,20
|
|
20231122,095000,319791630,5580,5580,5580,5580,30
|
|
20231122,094900,319624230,5580,5580,5580,5580,200
|
|
20231122,094800,318508230,5580,5580,5580,5580,83
|
|
20231122,094700,318045090,5560,5550,5560,5550,437
|
|
20231122,094600,315615980,5550,5540,5550,5540,122
|
|
20231122,094500,314939330,5540,5580,5580,5540,1510
|
|
20231122,094400,306558390,5580,5570,5580,5570,4
|
|
20231122,094300,306536080,5570,5570,5570,5570,17
|
|
20231122,094200,306441390,5560,5560,5580,5550,18
|
|
20231122,094100,306341150,5560,5550,5600,5520,3802
|
|
20231122,094000,285285950,5550,5590,5590,5550,3552
|
|
20231122,093900,265550700,5570,5590,5600,5570,1709
|
|
20231122,093800,256004940,5590,5590,5590,5590,718
|
|
20231122,093700,251991320,5590,5600,5600,5590,338
|
|
20231122,093600,250100230,5600,5600,5600,5590,329
|
|
20231122,093500,248259230,5600,5600,5600,5600,1239
|
|
20231122,093400,241320830,5600,5600,5600,5590,2801
|
|
20231122,093300,225647260,5600,5600,5600,5590,1030
|
|
20231122,093200,219884780,5590,5600,5600,5590,8897
|
|
20231122,093100,170062220,5600,5600,5600,5580,10432
|
|
20231122,093000,111643050,5590,5670,5670,5550,9571
|
|
20231122,092900,57940930,5690,5690,5690,5690,31
|
|
20231122,092800,57764540,5660,5660,5660,5660,0
|
|
20231122,092700,57764540,5660,5670,5670,5660,1855
|
|
20231122,092600,47248800,5670,5680,5680,5670,69
|
|
20231122,092500,46857560,5670,5680,5680,5670,378
|
|
20231122,092400,44713530,5700,5700,5700,5700,255
|
|
20231122,092300,43260030,5720,5720,5720,5720,1
|
|
20231122,092200,43254310,5720,5720,5720,5720,1
|
|
20231122,092100,43248590,5740,5740,5740,5740,78
|
|
20231122,092000,42800870,5760,5760,5760,5760,0
|
|
20231122,091900,42800870,5760,5760,5760,5760,0
|
|
20231122,091800,42800870,5760,5760,5760,5760,2
|
|
20231122,091700,42789350,5740,5740,5740,5740,200
|
|
20231122,091600,41641350,5760,5760,5760,5760,16
|
|
20231122,091500,41549190,5740,5780,5780,5740,227
|
|
20231122,091400,40240900,5810,5770,5810,5740,676
|
|
20231122,091300,36346700,5800,5750,5830,5750,316
|
|
20231122,091200,34513130,5740,5720,5740,5720,1401
|
|
20231122,091100,26475930,5730,5710,5730,5710,175
|
|
20231122,091000,25475240,5690,5680,5690,5680,50
|
|
20231122,090900,25190810,5670,5670,5670,5670,157
|
|
20231122,090800,24300620,5670,5680,5680,5670,633
|
|
20231122,090700,20705880,5680,5680,5680,5680,274
|
|
20231122,090600,19149560,5680,5700,5700,5680,876
|
|
20231122,090500,14165890,5700,5710,5710,5700,33
|
|
20231122,090400,13977670,5710,5710,5710,5670,641
|
|
20231122,090300,10335600,5710,5710,5710,5710,380
|
|
20231122,090200,8165800,5730,5710,5730,5710,95
|
|
20231122,090100,7622640,5670,5710,5710,5670,30
|
|
20231122,090000,7451550,5710,5710,5710,5710,1305
|