638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,193500,352359080,5080,5080,5080,5080,698
|
|
20231121,193400,352359080,5080,5080,5080,5080,0
|
|
20231121,193300,352359080,5080,5080,5080,5080,0
|
|
20231121,193200,352359080,5080,5080,5080,5080,0
|
|
20231121,193100,352359080,5080,5080,5080,5080,0
|
|
20231121,193000,352359080,5080,5080,5080,5080,0
|
|
20231121,192900,352359080,5080,5080,5080,5080,0
|
|
20231121,192800,352359080,5080,5080,5080,5080,0
|
|
20231121,192700,352359080,5080,5080,5080,5080,0
|
|
20231121,192600,352359080,5080,5080,5080,5080,0
|
|
20231121,192500,352359080,5080,5080,5080,5080,0
|
|
20231121,192400,352359080,5080,5080,5080,5080,0
|
|
20231121,192300,352359080,5080,5080,5080,5080,0
|
|
20231121,192200,352359080,5080,5080,5080,5080,0
|
|
20231121,192100,352359080,5080,5080,5080,5080,0
|
|
20231121,192000,352359080,5080,5080,5080,5080,0
|
|
20231121,191900,352359080,5080,5080,5080,5080,0
|
|
20231121,191800,352359080,5080,5080,5080,5080,0
|
|
20231121,191700,352359080,5080,5080,5080,5080,0
|
|
20231121,191600,352359080,5080,5080,5080,5080,0
|
|
20231121,191500,352359080,5080,5080,5080,5080,0
|
|
20231121,191400,352359080,5080,5080,5080,5080,0
|
|
20231121,191300,352359080,5080,5080,5080,5080,0
|
|
20231121,191200,352359080,5080,5080,5080,5080,0
|
|
20231121,191100,352359080,5080,5080,5080,5080,0
|
|
20231121,191000,352359080,5080,5080,5080,5080,0
|
|
20231121,190900,352359080,5080,5080,5080,5080,0
|
|
20231121,190800,352359080,5080,5080,5080,5080,0
|
|
20231121,190700,352359080,5080,5080,5080,5080,0
|
|
20231121,190600,352359080,5080,5080,5080,5080,0
|
|
20231121,190500,352359080,5080,5080,5080,5080,698
|
|
20231121,190400,352359080,5080,5080,5080,5080,0
|
|
20231121,190300,352359080,5080,5080,5080,5080,0
|
|
20231121,190200,352359080,5080,5080,5080,5080,0
|
|
20231121,190100,352359080,5080,5080,5080,5080,0
|
|
20231121,190000,352359080,5080,5080,5080,5080,0
|
|
20231121,185900,352359080,5080,5080,5080,5080,0
|
|
20231121,185800,352359080,5080,5080,5080,5080,0
|
|
20231121,185700,352359080,5080,5080,5080,5080,0
|
|
20231121,185600,352359080,5080,5080,5080,5080,0
|
|
20231121,185500,352359080,5080,5080,5080,5080,0
|
|
20231121,185400,352359080,5080,5080,5080,5080,0
|
|
20231121,185300,352359080,5080,5080,5080,5080,0
|
|
20231121,185200,352359080,5080,5080,5080,5080,0
|
|
20231121,185100,352359080,5080,5080,5080,5080,0
|
|
20231121,185000,352359080,5080,5080,5080,5080,0
|
|
20231121,184900,352359080,5080,5080,5080,5080,0
|
|
20231121,184800,352359080,5080,5080,5080,5080,0
|
|
20231121,184700,352359080,5080,5080,5080,5080,0
|
|
20231121,184600,352359080,5080,5080,5080,5080,0
|
|
20231121,184500,352359080,5080,5080,5080,5080,0
|
|
20231121,184400,352359080,5080,5080,5080,5080,0
|
|
20231121,184300,352359080,5080,5080,5080,5080,0
|
|
20231121,184200,352359080,5080,5080,5080,5080,0
|
|
20231121,184100,352359080,5080,5080,5080,5080,0
|
|
20231121,184000,352359080,5080,5080,5080,5080,0
|
|
20231121,183900,352359080,5080,5080,5080,5080,0
|
|
20231121,183800,352359080,5080,5080,5080,5080,0
|
|
20231121,183700,352359080,5080,5080,5080,5080,0
|
|
20231121,183600,352359080,5080,5080,5080,5080,0
|
|
20231121,183500,352359080,5080,5080,5080,5080,698
|
|
20231121,183400,352359080,5080,5080,5080,5080,0
|
|
20231121,183300,352359080,5080,5080,5080,5080,0
|
|
20231121,183200,352359080,5080,5080,5080,5080,0
|
|
20231121,183100,352359080,5080,5080,5080,5080,0
|
|
20231121,183000,352359080,5080,5080,5080,5080,0
|
|
20231121,182900,352359080,5080,5080,5080,5080,0
|
|
20231121,182800,352359080,5080,5080,5080,5080,0
|
|
20231121,182700,352359080,5080,5080,5080,5080,0
|
|
20231121,182600,352359080,5080,5080,5080,5080,0
|
|
20231121,182500,352359080,5080,5080,5080,5080,0
|
|
20231121,182400,352359080,5080,5080,5080,5080,0
|
|
20231121,182300,352359080,5080,5080,5080,5080,0
|
|
20231121,182200,352359080,5080,5080,5080,5080,0
|
|
20231121,182100,352359080,5080,5080,5080,5080,0
|
|
20231121,182000,352359080,5080,5080,5080,5080,0
|
|
20231121,181900,352359080,5080,5080,5080,5080,0
|
|
20231121,181800,352359080,5080,5080,5080,5080,0
|
|
20231121,181700,352359080,5080,5080,5080,5080,0
|
|
20231121,181600,352359080,5080,5080,5080,5080,0
|
|
20231121,181500,352359080,5080,5080,5080,5080,0
|
|
20231121,181400,352359080,5080,5080,5080,5080,0
|
|
20231121,181300,352359080,5080,5080,5080,5080,0
|
|
20231121,181200,352359080,5080,5080,5080,5080,0
|
|
20231121,181100,352359080,5080,5080,5080,5080,0
|
|
20231121,181000,352359080,5080,5080,5080,5080,0
|
|
20231121,180900,352359080,5080,5080,5080,5080,0
|
|
20231121,180800,352359080,5080,5080,5080,5080,0
|
|
20231121,180700,352359080,5080,5080,5080,5080,0
|
|
20231121,180600,352359080,5080,5080,5080,5080,0
|
|
20231121,180500,352359080,5080,5080,5080,5080,698
|
|
20231121,180400,352359080,5080,5080,5080,5080,0
|
|
20231121,180300,352359080,5080,5080,5080,5080,0
|
|
20231121,180200,352359080,5080,5080,5080,5080,0
|
|
20231121,180100,352359080,5080,5080,5080,5080,0
|
|
20231121,180000,352359080,5080,5080,5080,5080,0
|
|
20231121,175900,352359080,5080,5080,5080,5080,0
|
|
20231121,175800,352359080,5080,5080,5080,5080,0
|
|
20231121,175700,352359080,5080,5080,5080,5080,0
|
|
20231121,175600,352359080,5080,5080,5080,5080,0
|
|
20231121,175500,352359080,5080,5080,5080,5080,0
|
|
20231121,175400,352359080,5080,5080,5080,5080,0
|
|
20231121,175300,352359080,5080,5080,5080,5080,0
|
|
20231121,175200,352359080,5080,5080,5080,5080,0
|
|
20231121,175100,352359080,5080,5080,5080,5080,0
|
|
20231121,175000,352359080,5080,5080,5080,5080,0
|
|
20231121,174900,352359080,5080,5080,5080,5080,0
|
|
20231121,174800,352359080,5080,5080,5080,5080,0
|
|
20231121,174700,352359080,5080,5080,5080,5080,0
|
|
20231121,174600,352359080,5080,5080,5080,5080,0
|
|
20231121,174500,352359080,5080,5080,5080,5080,0
|
|
20231121,174400,352359080,5080,5080,5080,5080,0
|
|
20231121,174300,352359080,5080,5080,5080,5080,0
|
|
20231121,174200,352359080,5080,5080,5080,5080,0
|
|
20231121,174100,352359080,5080,5080,5080,5080,0
|
|
20231121,174000,352359080,5080,5080,5080,5080,0
|
|
20231121,173900,352359080,5080,5080,5080,5080,0
|
|
20231121,173800,352359080,5080,5080,5080,5080,0
|
|
20231121,173700,352359080,5080,5080,5080,5080,0
|
|
20231121,173600,352359080,5080,5080,5080,5080,0
|
|
20231121,173500,352359080,5080,5080,5080,5080,698
|
|
20231121,173400,352359080,5080,5080,5080,5080,0
|
|
20231121,173300,352359080,5080,5080,5080,5080,0
|
|
20231121,173200,352359080,5080,5080,5080,5080,0
|
|
20231121,173100,352359080,5080,5080,5080,5080,0
|
|
20231121,173000,352359080,5080,5080,5080,5080,0
|
|
20231121,172900,352359080,5080,5080,5080,5080,0
|
|
20231121,172800,352359080,5080,5080,5080,5080,0
|
|
20231121,172700,352359080,5080,5080,5080,5080,0
|
|
20231121,172600,352359080,5080,5080,5080,5080,0
|
|
20231121,172500,352359080,5080,5080,5080,5080,0
|
|
20231121,172400,352359080,5080,5080,5080,5080,0
|
|
20231121,172300,352359080,5080,5080,5080,5080,0
|
|
20231121,172200,352359080,5080,5080,5080,5080,0
|
|
20231121,172100,352359080,5080,5080,5080,5080,0
|
|
20231121,172000,352359080,5080,5080,5080,5080,0
|
|
20231121,171900,352359080,5080,5080,5080,5080,0
|
|
20231121,171800,352359080,5080,5080,5080,5080,0
|
|
20231121,171700,352359080,5080,5080,5080,5080,0
|
|
20231121,171600,352359080,5080,5080,5080,5080,0
|
|
20231121,171500,352359080,5080,5080,5080,5080,0
|
|
20231121,171400,352359080,5080,5080,5080,5080,0
|
|
20231121,171300,352359080,5080,5080,5080,5080,0
|
|
20231121,171200,352359080,5080,5080,5080,5080,0
|
|
20231121,171100,352359080,5080,5080,5080,5080,0
|
|
20231121,171000,352359080,5080,5080,5080,5080,0
|
|
20231121,170900,352359080,5080,5080,5080,5080,0
|
|
20231121,170800,352359080,5080,5080,5080,5080,0
|
|
20231121,170700,352359080,5080,5080,5080,5080,0
|
|
20231121,170600,352359080,5080,5080,5080,5080,0
|
|
20231121,170500,352359080,5080,5080,5080,5080,698
|
|
20231121,170400,352359080,5080,5080,5080,5080,0
|
|
20231121,170300,352359080,5080,5080,5080,5080,0
|
|
20231121,170200,352359080,5080,5080,5080,5080,0
|
|
20231121,170100,352359080,5080,5080,5080,5080,0
|
|
20231121,170000,352359080,5080,5080,5080,5080,0
|
|
20231121,165900,352359080,5080,5080,5080,5080,0
|
|
20231121,165800,352359080,5080,5080,5080,5080,0
|
|
20231121,165700,352359080,5080,5080,5080,5080,0
|
|
20231121,165600,352359080,5080,5080,5080,5080,0
|
|
20231121,165500,352359080,5080,5080,5080,5080,0
|
|
20231121,165400,352359080,5080,5080,5080,5080,0
|
|
20231121,165300,352359080,5080,5080,5080,5080,0
|
|
20231121,165200,352359080,5080,5080,5080,5080,0
|
|
20231121,165100,352359080,5080,5080,5080,5080,0
|
|
20231121,165000,352359080,5080,5080,5080,5080,0
|
|
20231121,164900,352359080,5080,5080,5080,5080,0
|
|
20231121,164800,352359080,5080,5080,5080,5080,0
|
|
20231121,164700,352359080,5080,5080,5080,5080,0
|
|
20231121,164600,352359080,5080,5080,5080,5080,0
|
|
20231121,164500,352359080,5080,5080,5080,5080,0
|
|
20231121,164400,352359080,5080,5080,5080,5080,0
|
|
20231121,164300,352359080,5080,5080,5080,5080,0
|
|
20231121,164200,352359080,5080,5080,5080,5080,0
|
|
20231121,164100,352359080,5080,5080,5080,5080,0
|
|
20231121,164000,352359080,5080,5080,5080,5080,0
|
|
20231121,163900,352359080,5080,5080,5080,5080,0
|
|
20231121,163800,352359080,5080,5080,5080,5080,0
|
|
20231121,163700,352359080,5080,5080,5080,5080,0
|
|
20231121,163600,352359080,5080,5080,5080,5080,0
|
|
20231121,163500,352359080,5080,5080,5080,5080,698
|
|
20231121,163400,352359080,5080,5080,5080,5080,0
|
|
20231121,163300,352359080,5080,5080,5080,5080,0
|
|
20231121,163200,352359080,5080,5080,5080,5080,0
|
|
20231121,163100,352359080,5080,5080,5080,5080,0
|
|
20231121,163000,352359080,5080,5080,5080,5080,0
|
|
20231121,162900,352359080,5080,5080,5080,5080,0
|
|
20231121,162800,352359080,5080,5080,5080,5080,0
|
|
20231121,162700,352359080,5080,5080,5080,5080,0
|
|
20231121,162600,352359080,5080,5080,5080,5080,0
|
|
20231121,162500,352359080,5080,5080,5080,5080,0
|
|
20231121,162400,352359080,5080,5080,5080,5080,0
|
|
20231121,162300,352359080,5080,5080,5080,5080,0
|
|
20231121,162200,352359080,5080,5080,5080,5080,0
|
|
20231121,162100,352359080,5080,5080,5080,5080,0
|
|
20231121,162000,352359080,5080,5080,5080,5080,0
|
|
20231121,161900,352359080,5080,5080,5080,5080,0
|
|
20231121,161800,352359080,5080,5080,5080,5080,0
|
|
20231121,161700,352359080,5080,5080,5080,5080,0
|
|
20231121,161600,352359080,5080,5080,5080,5080,0
|
|
20231121,161500,352359080,5080,5080,5080,5080,0
|
|
20231121,161400,352359080,5080,5080,5080,5080,0
|
|
20231121,161300,352359080,5080,5080,5080,5080,0
|
|
20231121,161200,352359080,5080,5080,5080,5080,0
|
|
20231121,161100,352359080,5080,5080,5080,5080,0
|
|
20231121,161000,352359080,5080,5080,5080,5080,0
|
|
20231121,160900,352359080,5080,5080,5080,5080,0
|
|
20231121,160800,352359080,5080,5080,5080,5080,0
|
|
20231121,160700,352359080,5080,5080,5080,5080,0
|
|
20231121,160600,352359080,5080,5080,5080,5080,0
|
|
20231121,160500,352359080,5080,5080,5080,5080,698
|
|
20231121,160400,352359080,5080,5080,5080,5080,0
|
|
20231121,160300,352359080,5080,5080,5080,5080,0
|
|
20231121,160200,352359080,5080,5080,5080,5080,0
|
|
20231121,160100,352359080,5080,5080,5080,5080,0
|
|
20231121,160000,352359080,5080,5080,5080,5080,0
|
|
20231121,155900,352359080,5080,5080,5080,5080,0
|
|
20231121,155800,352359080,5080,5080,5080,5080,0
|
|
20231121,155700,352359080,5080,5080,5080,5080,0
|
|
20231121,155600,352359080,5080,5080,5080,5080,0
|
|
20231121,155500,352359080,5080,5080,5080,5080,0
|
|
20231121,155400,352359080,5080,5080,5080,5080,0
|
|
20231121,155300,352359080,5080,5080,5080,5080,0
|
|
20231121,155200,352359080,5080,5080,5080,5080,0
|
|
20231121,155100,352359080,5080,5080,5080,5080,0
|
|
20231121,155000,352359080,5080,5080,5080,5080,0
|
|
20231121,154900,352359080,5080,5080,5080,5080,0
|
|
20231121,154800,352359080,5080,5080,5080,5080,0
|
|
20231121,154700,352359080,5080,5080,5080,5080,0
|
|
20231121,154600,352359080,5080,5080,5080,5080,0
|
|
20231121,154500,352359080,5080,5080,5080,5080,0
|
|
20231121,154400,352359080,5080,5080,5080,5080,0
|
|
20231121,154300,352359080,5080,5080,5080,5080,0
|
|
20231121,154200,352359080,5080,5080,5080,5080,0
|
|
20231121,154100,352359080,5080,5080,5080,5080,0
|
|
20231121,154000,352359080,5080,5080,5080,5080,0
|
|
20231121,153900,352359080,5080,5080,5080,5080,0
|
|
20231121,153800,352359080,5080,5080,5080,5080,0
|
|
20231121,153700,352359080,5080,5080,5080,5080,0
|
|
20231121,153600,352359080,5080,5080,5080,5080,0
|
|
20231121,153500,352359080,5080,5080,5080,5080,698
|
|
20231121,153400,352359080,5080,5080,5080,5080,0
|
|
20231121,153300,352359080,5080,5080,5080,5080,0
|
|
20231121,153200,352359080,5080,5080,5080,5080,0
|
|
20231121,153100,352359080,5080,5080,5080,5080,0
|
|
20231121,153000,352359080,5080,5080,5080,5080,698
|
|
20231121,152900,348813240,5100,5100,5100,5100,0
|
|
20231121,152800,348813240,5100,5100,5100,5100,0
|
|
20231121,152700,348813240,5100,5100,5100,5100,0
|
|
20231121,152600,348813240,5100,5100,5100,5100,0
|
|
20231121,152500,348813240,5100,5100,5100,5100,0
|
|
20231121,152400,348813240,5100,5100,5100,5100,0
|
|
20231121,152300,348813240,5100,5100,5100,5100,0
|
|
20231121,152200,348813240,5100,5100,5100,5100,0
|
|
20231121,152100,348813240,5100,5100,5100,5100,0
|
|
20231121,152000,348813240,5100,5100,5100,5100,0
|
|
20231121,151900,348813240,5100,5070,5100,5070,10010
|
|
20231121,151800,297821100,5060,5060,5060,5060,61
|
|
20231121,151700,297512440,5060,5060,5070,5060,290
|
|
20231121,151600,296042890,5070,5070,5070,5070,1637
|
|
20231121,151500,287743300,5070,5070,5070,5070,32
|
|
20231121,151400,287581060,5080,5080,5080,5080,0
|
|
20231121,151300,287581060,5080,5080,5080,5080,0
|
|
20231121,151200,287581060,5080,5080,5080,5080,0
|
|
20231121,151100,287581060,5080,5080,5080,5080,0
|
|
20231121,151000,287581060,5080,5080,5080,5080,0
|
|
20231121,150900,287581060,5080,5080,5080,5080,0
|
|
20231121,150800,287581060,5080,5080,5080,5080,0
|
|
20231121,150700,287581060,5080,5080,5080,5080,0
|
|
20231121,150600,287581060,5080,5080,5080,5080,0
|
|
20231121,150500,287581060,5080,5080,5080,5080,0
|
|
20231121,150400,287581060,5080,5080,5080,5080,0
|
|
20231121,150300,287581060,5080,5080,5080,5080,100
|
|
20231121,150200,287073060,5090,5090,5090,5090,0
|
|
20231121,150100,287073060,5090,5090,5090,5090,0
|
|
20231121,150000,287073060,5090,5090,5090,5090,0
|
|
20231121,145900,287073060,5090,5080,5090,5080,2001
|
|
20231121,145800,276907970,5090,5090,5090,5090,0
|
|
20231121,145700,276907970,5090,5080,5090,5080,500
|
|
20231121,145600,274363230,5080,5080,5080,5080,2000
|
|
20231121,145500,264203230,5080,5080,5080,5080,0
|
|
20231121,145400,264203230,5080,5080,5080,5080,30
|
|
20231121,145300,264050830,5080,5080,5080,5080,0
|
|
20231121,145200,264050830,5080,5080,5080,5080,0
|
|
20231121,145100,264050830,5080,5080,5080,5080,0
|
|
20231121,145000,264050830,5080,5080,5090,5080,1003
|
|
20231121,144900,258954850,5070,5070,5070,5070,166
|
|
20231121,144800,258113230,5070,5070,5070,5070,200
|
|
20231121,144700,257099230,5070,5070,5070,5070,0
|
|
20231121,144600,257099230,5070,5070,5070,5070,0
|
|
20231121,144500,257099230,5070,5070,5070,5070,125
|
|
20231121,144400,256465480,5070,5070,5070,5070,0
|
|
20231121,144300,256465480,5070,5080,5080,5070,31
|
|
20231121,144200,256308210,5090,5090,5090,5090,0
|
|
20231121,144100,256308210,5090,5080,5090,5080,573
|
|
20231121,144000,253396820,5080,5080,5080,5080,2200
|
|
20231121,143900,242220820,5080,5080,5080,5080,0
|
|
20231121,143800,242220820,5080,5080,5080,5080,1
|
|
20231121,143700,242215740,5070,5070,5070,5070,0
|
|
20231121,143600,242215740,5070,5070,5070,5070,0
|
|
20231121,143500,242215740,5070,5070,5070,5070,10
|
|
20231121,143400,242165040,5070,5070,5070,5070,0
|
|
20231121,143300,242165040,5070,5060,5070,5060,970
|
|
20231121,143200,237247670,5060,5060,5060,5060,50
|
|
20231121,143100,236994670,5060,5060,5060,5060,1
|
|
20231121,143000,236989610,5060,5060,5060,5060,0
|
|
20231121,142900,236989610,5060,5060,5060,5060,0
|
|
20231121,142800,236989610,5060,5060,5060,5060,0
|
|
20231121,142700,236989610,5060,5060,5060,5060,0
|
|
20231121,142600,236989610,5060,5060,5060,5060,0
|
|
20231121,142500,236989610,5060,5060,5060,5060,200
|
|
20231121,142400,235977610,5060,5060,5060,5060,0
|
|
20231121,142300,235977610,5060,5060,5060,5060,1
|
|
20231121,142200,235972550,5060,5060,5060,5060,36
|
|
20231121,142100,235790390,5060,5060,5060,5060,141
|
|
20231121,142000,235076930,5060,5060,5060,5060,0
|
|
20231121,141900,235076930,5060,5060,5060,5060,0
|
|
20231121,141800,235076930,5060,5060,5060,5060,0
|
|
20231121,141700,235076930,5060,5060,5060,5060,0
|
|
20231121,141600,235076930,5060,5060,5060,5060,0
|
|
20231121,141500,235076930,5060,5060,5060,5060,0
|
|
20231121,141400,235076930,5060,5060,5060,5060,0
|
|
20231121,141300,235076930,5060,5060,5060,5060,0
|
|
20231121,141200,235076930,5060,5060,5060,5060,0
|
|
20231121,141100,235076930,5060,5060,5060,5060,0
|
|
20231121,141000,235076930,5060,5060,5060,5060,0
|
|
20231121,140900,235076930,5060,5060,5060,5060,0
|
|
20231121,140800,235076930,5060,5060,5060,5060,0
|
|
20231121,140700,235076930,5060,5060,5060,5060,118
|
|
20231121,140600,234479850,5060,5060,5060,5060,2
|
|
20231121,140500,234469730,5060,5060,5060,5060,0
|
|
20231121,140400,234469730,5060,5060,5060,5060,0
|
|
20231121,140300,234469730,5060,5060,5060,5060,0
|
|
20231121,140200,234469730,5060,5060,5060,5060,1
|
|
20231121,140100,234464670,5060,5060,5060,5060,113
|
|
20231121,140000,233892890,5060,5060,5060,5060,29
|
|
20231121,135900,233746150,5060,5060,5060,5060,0
|
|
20231121,135800,233746150,5060,5060,5060,5060,2
|
|
20231121,135700,233736030,5060,5060,5060,5060,0
|
|
20231121,135600,233736030,5060,5060,5060,5060,173
|
|
20231121,135500,232860650,5060,5060,5060,5060,0
|
|
20231121,135400,232860650,5060,5060,5060,5060,3
|
|
20231121,135300,232845470,5070,5070,5070,5070,0
|
|
20231121,135200,232845470,5070,5070,5070,5070,0
|
|
20231121,135100,232845470,5070,5070,5070,5070,0
|
|
20231121,135000,232845470,5070,5070,5070,5070,1
|
|
20231121,134900,232840400,5060,5060,5060,5060,0
|
|
20231121,134800,232840400,5060,5060,5060,5060,0
|
|
20231121,134700,232840400,5060,5060,5060,5060,22
|
|
20231121,134600,232729080,5070,5070,5070,5070,0
|
|
20231121,134500,232729080,5070,5070,5070,5070,1
|
|
20231121,134400,232724010,5070,5060,5070,5060,81
|
|
20231121,134300,232313560,5060,5060,5060,5060,1200
|
|
20231121,134200,226241560,5060,5050,5060,5050,40
|
|
20231121,134100,226039430,5050,5050,5050,5050,0
|
|
20231121,134000,226039430,5050,5050,5050,5050,1
|
|
20231121,133900,226034380,5050,5050,5050,5050,0
|
|
20231121,133800,226034380,5050,5050,5050,5050,0
|
|
20231121,133700,226034380,5050,5050,5050,5050,0
|
|
20231121,133600,226034380,5050,5050,5050,5050,38
|
|
20231121,133500,225842480,5050,5050,5050,5050,0
|
|
20231121,133400,225842480,5050,5050,5050,5050,0
|
|
20231121,133300,225842480,5050,5050,5050,5050,27
|
|
20231121,133200,225706130,5060,5060,5060,5060,0
|
|
20231121,133100,225706130,5060,5060,5060,5060,0
|
|
20231121,133000,225706130,5060,5060,5060,5060,0
|
|
20231121,132900,225706130,5060,5060,5060,5060,0
|
|
20231121,132800,225706130,5060,5060,5060,5060,0
|
|
20231121,132700,225706130,5060,5060,5060,5060,0
|
|
20231121,132600,225706130,5060,5060,5060,5060,7
|
|
20231121,132500,225670710,5050,5050,5050,5050,0
|
|
20231121,132400,225670710,5050,5050,5050,5050,0
|
|
20231121,132300,225670710,5050,5050,5050,5050,560
|
|
20231121,132200,222842710,5050,5050,5050,5050,0
|
|
20231121,132100,222842710,5050,5050,5050,5050,0
|
|
20231121,132000,222842710,5050,5050,5050,5050,0
|
|
20231121,131900,222842710,5050,5050,5050,5050,0
|
|
20231121,131800,222842710,5050,5050,5050,5050,0
|
|
20231121,131700,222842710,5050,5050,5050,5050,0
|
|
20231121,131600,222842710,5050,5050,5050,5050,0
|
|
20231121,131500,222842710,5050,5050,5050,5050,0
|
|
20231121,131400,222842710,5050,5050,5050,5050,0
|
|
20231121,131300,222842710,5050,5050,5050,5050,0
|
|
20231121,131200,222842710,5050,5050,5050,5050,0
|
|
20231121,131100,222842710,5050,5050,5050,5050,300
|
|
20231121,131000,221327710,5060,5060,5060,5060,0
|
|
20231121,130900,221327710,5060,5060,5060,5060,0
|
|
20231121,130800,221327710,5060,5060,5060,5060,0
|
|
20231121,130700,221327710,5060,5060,5060,5060,0
|
|
20231121,130600,221327710,5060,5060,5060,5060,1
|
|
20231121,130500,221322650,5060,5060,5060,5060,1
|
|
20231121,130400,221317590,5060,5060,5060,5060,0
|
|
20231121,130300,221317590,5060,5060,5060,5060,0
|
|
20231121,130200,221317590,5060,5060,5060,5060,11
|
|
20231121,130100,221261930,5060,5060,5060,5060,0
|
|
20231121,130000,221261930,5060,5060,5060,5060,4
|
|
20231121,125900,221241690,5060,5060,5060,5060,0
|
|
20231121,125800,221241690,5060,5060,5060,5060,0
|
|
20231121,125700,221241690,5060,5060,5060,5060,0
|
|
20231121,125600,221241690,5060,5060,5060,5060,0
|
|
20231121,125500,221241690,5060,5060,5060,5060,136
|
|
20231121,125400,220553530,5050,5050,5050,5050,0
|
|
20231121,125300,220553530,5050,5050,5050,5050,0
|
|
20231121,125200,220553530,5050,5050,5050,5050,0
|
|
20231121,125100,220553530,5050,5050,5050,5050,330
|
|
20231121,125000,218887030,5060,5060,5060,5060,1
|
|
20231121,124900,218881970,5060,5060,5060,5060,0
|
|
20231121,124800,218881970,5060,5060,5060,5060,0
|
|
20231121,124700,218881970,5060,5060,5060,5060,0
|
|
20231121,124600,218881970,5060,5060,5060,5060,95
|
|
20231121,124500,218401270,5060,5060,5060,5060,2
|
|
20231121,124400,218391150,5070,5070,5070,5070,13
|
|
20231121,124300,218325240,5060,5060,5060,5060,333
|
|
20231121,124200,216640260,5060,5060,5060,5060,51
|
|
20231121,124100,216382200,5060,5060,5060,5060,0
|
|
20231121,124000,216382200,5060,5060,5060,5060,3
|
|
20231121,123900,216367020,5060,5060,5060,5060,0
|
|
20231121,123800,216367020,5060,5060,5060,5060,3
|
|
20231121,123700,216351840,5060,5060,5060,5060,0
|
|
20231121,123600,216351840,5060,5060,5060,5060,0
|
|
20231121,123500,216351840,5060,5060,5060,5060,0
|
|
20231121,123400,216351840,5060,5060,5060,5060,150
|
|
20231121,123300,215592840,5050,5050,5050,5050,1
|
|
20231121,123200,215587790,5060,5060,5060,5060,0
|
|
20231121,123100,215587790,5060,5060,5060,5060,46
|
|
20231121,123000,215355030,5050,5050,5050,5050,0
|
|
20231121,122900,215355030,5050,5050,5050,5050,0
|
|
20231121,122800,215355030,5050,5060,5060,5050,657
|
|
20231121,122700,212037080,5060,5060,5060,5060,0
|
|
20231121,122600,212037080,5060,5060,5060,5060,0
|
|
20231121,122500,212037080,5060,5060,5060,5060,0
|
|
20231121,122400,212037080,5060,5060,5060,5060,8
|
|
20231121,122300,211996600,5070,5070,5070,5070,0
|
|
20231121,122200,211996600,5070,5070,5070,5070,1
|
|
20231121,122100,211991530,5060,5060,5060,5060,0
|
|
20231121,122000,211991530,5060,5060,5060,5060,0
|
|
20231121,121900,211991530,5060,5060,5060,5060,0
|
|
20231121,121800,211991530,5060,5060,5060,5060,0
|
|
20231121,121700,211991530,5060,5060,5060,5050,441
|
|
20231121,121600,209762630,5060,5060,5060,5060,4
|
|
20231121,121500,209742390,5070,5070,5070,5070,0
|
|
20231121,121400,209742390,5070,5070,5070,5070,97
|
|
20231121,121300,209250600,5050,5050,5050,5050,0
|
|
20231121,121200,209250600,5050,5050,5050,5050,0
|
|
20231121,121100,209250600,5050,5050,5050,5050,0
|
|
20231121,121000,209250600,5050,5050,5050,5050,45
|
|
20231121,120900,209023350,5050,5050,5050,5050,0
|
|
20231121,120800,209023350,5050,5050,5050,5050,34
|
|
20231121,120700,208851650,5050,5050,5050,5050,0
|
|
20231121,120600,208851650,5050,5050,5050,5050,0
|
|
20231121,120500,208851650,5050,5050,5050,5050,0
|
|
20231121,120400,208851650,5050,5050,5050,5050,0
|
|
20231121,120300,208851650,5050,5050,5050,5050,0
|
|
20231121,120200,208851650,5050,5050,5050,5050,0
|
|
20231121,120100,208851650,5050,5050,5050,5050,0
|
|
20231121,120000,208851650,5050,5050,5050,5050,0
|
|
20231121,115900,208851650,5050,5050,5050,5050,0
|
|
20231121,115800,208851650,5050,5060,5060,5050,125
|
|
20231121,115700,208219490,5050,5050,5050,5050,0
|
|
20231121,115600,208219490,5050,5050,5050,5050,0
|
|
20231121,115500,208219490,5050,5050,5050,5050,0
|
|
20231121,115400,208219490,5050,5050,5050,5050,330
|
|
20231121,115300,206552990,5080,5080,5080,5080,0
|
|
20231121,115200,206552990,5080,5070,5080,5070,90
|
|
20231121,115100,206096680,5050,5050,5050,5050,0
|
|
20231121,115000,206096680,5050,5050,5050,5050,0
|
|
20231121,114900,206096680,5050,5050,5050,5050,0
|
|
20231121,114800,206096680,5050,5060,5060,5050,424
|
|
20231121,114700,203954680,5060,5060,5060,5060,1314
|
|
20231121,114600,197305840,5070,5070,5070,5070,0
|
|
20231121,114500,197305840,5070,5070,5070,5070,0
|
|
20231121,114400,197305840,5070,5070,5070,5070,1
|
|
20231121,114300,197300770,5070,5070,5070,5070,0
|
|
20231121,114200,197300770,5070,5070,5070,5070,0
|
|
20231121,114100,197300770,5070,5070,5070,5070,0
|
|
20231121,114000,197300770,5070,5070,5070,5070,0
|
|
20231121,113900,197300770,5070,5070,5070,5070,0
|
|
20231121,113800,197300770,5070,5070,5070,5070,2
|
|
20231121,113700,197290630,5070,5070,5070,5070,0
|
|
20231121,113600,197290630,5070,5070,5070,5070,0
|
|
20231121,113500,197290630,5070,5070,5070,5070,11
|
|
20231121,113400,197234860,5060,5060,5060,5060,0
|
|
20231121,113300,197234860,5060,5060,5060,5060,0
|
|
20231121,113200,197234860,5060,5060,5070,5060,21
|
|
20231121,113100,197128410,5060,5060,5060,5060,35
|
|
20231121,113000,196951310,5060,5060,5060,5060,0
|
|
20231121,112900,196951310,5060,5060,5060,5060,78
|
|
20231121,112800,196556630,5050,5060,5060,5050,330
|
|
20231121,112700,194889260,5070,5070,5070,5070,0
|
|
20231121,112600,194889260,5070,5070,5070,5070,0
|
|
20231121,112500,194889260,5070,5070,5070,5070,0
|
|
20231121,112400,194889260,5070,5070,5070,5070,0
|
|
20231121,112300,194889260,5070,5070,5070,5070,5
|
|
20231121,112200,194863910,5070,5070,5070,5070,0
|
|
20231121,112100,194863910,5070,5070,5070,5070,0
|
|
20231121,112000,194863910,5070,5070,5070,5070,0
|
|
20231121,111900,194863910,5070,5070,5070,5070,0
|
|
20231121,111800,194863910,5070,5070,5070,5070,0
|
|
20231121,111700,194863910,5070,5070,5070,5070,0
|
|
20231121,111600,194863910,5070,5070,5070,5070,0
|
|
20231121,111500,194863910,5070,5070,5070,5070,0
|
|
20231121,111400,194863910,5070,5070,5070,5070,0
|
|
20231121,111300,194863910,5070,5070,5070,5070,0
|
|
20231121,111200,194863910,5070,5070,5070,5070,0
|
|
20231121,111100,194863910,5070,5070,5070,5070,0
|
|
20231121,111000,194863910,5070,5070,5070,5070,0
|
|
20231121,110900,194863910,5070,5070,5070,5070,201
|
|
20231121,110800,193844840,5070,5070,5070,5070,0
|
|
20231121,110700,193844840,5070,5070,5070,5070,0
|
|
20231121,110600,193844840,5070,5070,5070,5070,0
|
|
20231121,110500,193844840,5070,5070,5070,5070,0
|
|
20231121,110400,193844840,5070,5070,5070,5070,0
|
|
20231121,110300,193844840,5070,5070,5070,5070,1
|
|
20231121,110200,193839770,5050,5050,5050,5050,0
|
|
20231121,110100,193839770,5050,5070,5070,5040,5034
|
|
20231121,110000,168453190,5060,5060,5060,5060,0
|
|
20231121,105900,168453190,5060,5060,5060,5060,200
|
|
20231121,105800,167441190,5060,5060,5060,5060,0
|
|
20231121,105700,167441190,5060,5060,5060,5060,0
|
|
20231121,105600,167441190,5060,5060,5060,5060,0
|
|
20231121,105500,167441190,5060,5060,5060,5060,446
|
|
20231121,105400,165184430,5060,5060,5060,5060,198
|
|
20231121,105300,164182550,5050,5050,5050,5050,0
|
|
20231121,105200,164182550,5050,5050,5050,5050,0
|
|
20231121,105100,164182550,5050,5050,5050,5050,130
|
|
20231121,105000,163526050,5030,5030,5030,5030,330
|
|
20231121,104900,161866150,5040,5040,5040,5040,0
|
|
20231121,104800,161866150,5040,5040,5040,5030,3532
|
|
20231121,104700,144099550,5030,5030,5030,5030,0
|
|
20231121,104600,144099550,5030,5030,5030,5030,0
|
|
20231121,104500,144099550,5030,5030,5030,5030,0
|
|
20231121,104400,144099550,5030,5030,5030,5030,0
|
|
20231121,104300,144099550,5030,5040,5050,5030,2258
|
|
20231121,104200,132735280,5040,5040,5040,5040,21
|
|
20231121,104100,132629440,5040,5040,5040,5040,0
|
|
20231121,104000,132629440,5040,5040,5040,5040,0
|
|
20231121,103900,132629440,5040,5040,5040,5040,27
|
|
20231121,103800,132493360,5040,5040,5040,5040,0
|
|
20231121,103700,132493360,5040,5040,5040,5040,0
|
|
20231121,103600,132493360,5040,5040,5040,5040,27
|
|
20231121,103500,132357280,5050,5050,5050,5050,0
|
|
20231121,103400,132357280,5050,5050,5050,5050,0
|
|
20231121,103300,132357280,5050,5050,5050,5050,15
|
|
20231121,103200,132281530,5030,5030,5030,5030,0
|
|
20231121,103100,132281530,5030,5030,5030,5030,0
|
|
20231121,103000,132281530,5030,5030,5030,5030,0
|
|
20231121,102900,132281530,5030,5030,5030,5030,0
|
|
20231121,102800,132281530,5030,5030,5030,5030,0
|
|
20231121,102700,132281530,5030,5040,5040,5030,2069
|
|
20231121,102600,121863820,5060,5050,5060,5030,4052
|
|
20231121,102500,101453450,5050,5050,5050,5050,330
|
|
20231121,102400,99786950,5050,5050,5050,5050,500
|
|
20231121,102300,97261950,5050,5050,5050,5050,38
|
|
20231121,102200,97070050,5050,5050,5050,5050,0
|
|
20231121,102100,97070050,5050,5050,5050,5050,0
|
|
20231121,102000,97070050,5050,5050,5060,5050,128
|
|
20231121,101900,96423640,5060,5060,5060,5060,2
|
|
20231121,101800,96413520,5050,5050,5050,5050,0
|
|
20231121,101700,96413520,5050,5050,5050,5050,27
|
|
20231121,101600,96277170,5050,5050,5050,5050,0
|
|
20231121,101500,96277170,5050,5050,5050,5050,168
|
|
20231121,101400,95428770,5050,5050,5050,5050,27
|
|
20231121,101300,95292420,5060,5060,5060,5060,1
|
|
20231121,101200,95287360,5060,5060,5060,5060,208
|
|
20231121,101100,94234880,5050,5050,5050,5050,38
|
|
20231121,101000,94042980,5060,5060,5060,5060,1214
|
|
20231121,100900,87900140,5060,5060,5060,5060,1063
|
|
20231121,100800,82521360,5080,5070,5080,5070,44
|
|
20231121,100700,82298270,5060,5060,5060,5060,169
|
|
20231121,100600,81443130,5060,5060,5060,5060,0
|
|
20231121,100500,81443130,5060,5060,5060,5060,5
|
|
20231121,100400,81417830,5060,5050,5060,5050,2337
|
|
20231121,100300,69593870,5060,5060,5060,5060,171
|
|
20231121,100200,68728610,5080,5080,5080,5080,0
|
|
20231121,100100,68728610,5080,5080,5080,5080,0
|
|
20231121,100000,68728610,5080,5080,5080,5080,0
|
|
20231121,095900,68728610,5080,5080,5080,5080,0
|
|
20231121,095800,68728610,5080,5060,5080,5060,410
|
|
20231121,095700,66646580,5060,5060,5060,5060,2
|
|
20231121,095600,66636460,5060,5060,5060,5060,105
|
|
20231121,095500,66105160,5060,5060,5060,5060,133
|
|
20231121,095400,65432180,5060,5060,5060,5060,28
|
|
20231121,095300,65290500,5070,5070,5070,5070,0
|
|
20231121,095200,65290500,5070,5070,5070,5070,2
|
|
20231121,095100,65280360,5070,5070,5070,5070,1
|
|
20231121,095000,65275290,5090,5090,5090,5090,0
|
|
20231121,094900,65275290,5090,5090,5090,5090,0
|
|
20231121,094800,65275290,5090,5070,5090,5060,2410
|
|
20231121,094700,53078960,5070,5060,5070,5060,50
|
|
20231121,094600,52825470,5060,5070,5070,5060,93
|
|
20231121,094500,52354340,5070,5070,5070,5070,104
|
|
20231121,094400,51827060,5070,5070,5070,5070,4
|
|
20231121,094300,51806780,5070,5070,5070,5070,3
|
|
20231121,094200,51791570,5070,5080,5080,5070,105
|
|
20231121,094100,51259200,5080,5080,5080,5080,0
|
|
20231121,094000,51259200,5080,5080,5080,5080,0
|
|
20231121,093900,51259200,5080,5080,5080,5080,0
|
|
20231121,093800,51259200,5080,5080,5080,5080,0
|
|
20231121,093700,51259200,5080,5090,5090,5080,704
|
|
20231121,093600,47682870,5100,5100,5100,5100,0
|
|
20231121,093500,47682870,5100,5100,5100,5100,0
|
|
20231121,093400,47682870,5100,5100,5100,5100,1000
|
|
20231121,093300,42582870,5100,5100,5100,5100,2
|
|
20231121,093200,42572670,5100,5090,5100,5090,102
|
|
20231121,093100,42053470,5090,5090,5090,5090,126
|
|
20231121,093000,41412130,5090,5090,5090,5090,74
|
|
20231121,092900,41035470,5090,5100,5100,5090,2
|
|
20231121,092800,41025280,5080,5100,5100,5080,830
|
|
20231121,092700,36798780,5100,5100,5100,5100,0
|
|
20231121,092600,36798780,5100,5100,5100,5100,0
|
|
20231121,092500,36798780,5100,5100,5100,5100,9
|
|
20231121,092400,36752880,5100,5100,5100,5100,0
|
|
20231121,092300,36752880,5100,5090,5100,5090,12
|
|
20231121,092200,36691780,5080,5080,5080,5080,0
|
|
20231121,092100,36691780,5080,5080,5080,5080,30
|
|
20231121,092000,36539380,5100,5100,5100,5100,9
|
|
20231121,091900,36493480,5100,5100,5100,5100,7
|
|
20231121,091800,36457780,5100,5100,5100,5100,0
|
|
20231121,091700,36457780,5100,5100,5100,5100,2
|
|
20231121,091600,36447580,5080,5080,5080,5080,0
|
|
20231121,091500,36447580,5080,5080,5080,5080,9
|
|
20231121,091400,36401860,5090,5090,5090,5090,0
|
|
20231121,091300,36401860,5090,5090,5090,5090,0
|
|
20231121,091200,36401860,5090,5090,5090,5090,0
|
|
20231121,091100,36401860,5090,5080,5090,5080,510
|
|
20231121,091000,33810880,5080,5080,5080,5080,0
|
|
20231121,090900,33810880,5080,5080,5080,5080,5
|
|
20231121,090800,33785480,5080,5070,5080,5060,231
|
|
20231121,090700,32616500,5080,5080,5080,5080,0
|
|
20231121,090600,32616500,5080,5080,5080,5080,0
|
|
20231121,090500,32616500,5080,5080,5080,5080,0
|
|
20231121,090400,32616500,5080,5080,5080,5080,5
|
|
20231121,090300,32591100,5080,5080,5080,5080,127
|
|
20231121,090200,31945940,5100,5100,5100,5100,0
|
|
20231121,090100,31945940,5100,5100,5100,5100,1
|
|
20231121,090000,31940840,5070,5070,5070,5060,6300
|