670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,200700,498463940,5580,5580,5580,5580,6928
|
|
20241128,200600,498463940,5580,5580,5580,5580,0
|
|
20241128,200500,498463940,5580,5580,5580,5580,0
|
|
20241128,200400,498463940,5580,5580,5580,5580,0
|
|
20241128,200300,498463940,5580,5580,5580,5580,0
|
|
20241128,200200,498463940,5580,5580,5580,5580,0
|
|
20241128,200100,498463940,5580,5580,5580,5580,0
|
|
20241128,200000,498463940,5580,5580,5580,5580,0
|
|
20241128,195900,498463940,5580,5580,5580,5580,0
|
|
20241128,195800,498463940,5580,5580,5580,5580,0
|
|
20241128,195700,498463940,5580,5580,5580,5580,0
|
|
20241128,195600,498463940,5580,5580,5580,5580,0
|
|
20241128,195500,498463940,5580,5580,5580,5580,0
|
|
20241128,195400,498463940,5580,5580,5580,5580,0
|
|
20241128,195300,498463940,5580,5580,5580,5580,0
|
|
20241128,195200,498463940,5580,5580,5580,5580,0
|
|
20241128,195100,498463940,5580,5580,5580,5580,0
|
|
20241128,195000,498463940,5580,5580,5580,5580,0
|
|
20241128,194900,498463940,5580,5580,5580,5580,0
|
|
20241128,194800,498463940,5580,5580,5580,5580,0
|
|
20241128,194700,498463940,5580,5580,5580,5580,0
|
|
20241128,194600,498463940,5580,5580,5580,5580,0
|
|
20241128,194500,498463940,5580,5580,5580,5580,0
|
|
20241128,194400,498463940,5580,5580,5580,5580,0
|
|
20241128,194300,498463940,5580,5580,5580,5580,0
|
|
20241128,194200,498463940,5580,5580,5580,5580,0
|
|
20241128,194100,498463940,5580,5580,5580,5580,0
|
|
20241128,194000,498463940,5580,5580,5580,5580,0
|
|
20241128,193900,498463940,5580,5580,5580,5580,0
|
|
20241128,193800,498463940,5580,5580,5580,5580,0
|
|
20241128,193700,498463940,5580,5580,5580,5580,6928
|
|
20241128,193600,498463940,5580,5580,5580,5580,0
|
|
20241128,193500,498463940,5580,5580,5580,5580,0
|
|
20241128,193400,498463940,5580,5580,5580,5580,0
|
|
20241128,193300,498463940,5580,5580,5580,5580,0
|
|
20241128,193200,498463940,5580,5580,5580,5580,0
|
|
20241128,193100,498463940,5580,5580,5580,5580,0
|
|
20241128,193000,498463940,5580,5580,5580,5580,0
|
|
20241128,192900,498463940,5580,5580,5580,5580,0
|
|
20241128,192800,498463940,5580,5580,5580,5580,0
|
|
20241128,192700,498463940,5580,5580,5580,5580,0
|
|
20241128,192600,498463940,5580,5580,5580,5580,0
|
|
20241128,192500,498463940,5580,5580,5580,5580,0
|
|
20241128,192400,498463940,5580,5580,5580,5580,0
|
|
20241128,192300,498463940,5580,5580,5580,5580,0
|
|
20241128,192200,498463940,5580,5580,5580,5580,0
|
|
20241128,192100,498463940,5580,5580,5580,5580,0
|
|
20241128,192000,498463940,5580,5580,5580,5580,0
|
|
20241128,191900,498463940,5580,5580,5580,5580,0
|
|
20241128,191800,498463940,5580,5580,5580,5580,0
|
|
20241128,191700,498463940,5580,5580,5580,5580,0
|
|
20241128,191600,498463940,5580,5580,5580,5580,0
|
|
20241128,191500,498463940,5580,5580,5580,5580,0
|
|
20241128,191400,498463940,5580,5580,5580,5580,0
|
|
20241128,191300,498463940,5580,5580,5580,5580,0
|
|
20241128,191200,498463940,5580,5580,5580,5580,0
|
|
20241128,191100,498463940,5580,5580,5580,5580,0
|
|
20241128,191000,498463940,5580,5580,5580,5580,0
|
|
20241128,190900,498463940,5580,5580,5580,5580,0
|
|
20241128,190800,498463940,5580,5580,5580,5580,0
|
|
20241128,190700,498463940,5580,5580,5580,5580,6928
|
|
20241128,190600,498463940,5580,5580,5580,5580,0
|
|
20241128,190500,498463940,5580,5580,5580,5580,0
|
|
20241128,190400,498463940,5580,5580,5580,5580,0
|
|
20241128,190300,498463940,5580,5580,5580,5580,0
|
|
20241128,190200,498463940,5580,5580,5580,5580,0
|
|
20241128,190100,498463940,5580,5580,5580,5580,0
|
|
20241128,190000,498463940,5580,5580,5580,5580,0
|
|
20241128,185900,498463940,5580,5580,5580,5580,0
|
|
20241128,185800,498463940,5580,5580,5580,5580,0
|
|
20241128,185700,498463940,5580,5580,5580,5580,0
|
|
20241128,185600,498463940,5580,5580,5580,5580,0
|
|
20241128,185500,498463940,5580,5580,5580,5580,0
|
|
20241128,185400,498463940,5580,5580,5580,5580,0
|
|
20241128,185300,498463940,5580,5580,5580,5580,0
|
|
20241128,185200,498463940,5580,5580,5580,5580,0
|
|
20241128,185100,498463940,5580,5580,5580,5580,0
|
|
20241128,185000,498463940,5580,5580,5580,5580,0
|
|
20241128,184900,498463940,5580,5580,5580,5580,0
|
|
20241128,184800,498463940,5580,5580,5580,5580,0
|
|
20241128,184700,498463940,5580,5580,5580,5580,0
|
|
20241128,184600,498463940,5580,5580,5580,5580,0
|
|
20241128,184500,498463940,5580,5580,5580,5580,0
|
|
20241128,184400,498463940,5580,5580,5580,5580,0
|
|
20241128,184300,498463940,5580,5580,5580,5580,0
|
|
20241128,184200,498463940,5580,5580,5580,5580,0
|
|
20241128,184100,498463940,5580,5580,5580,5580,0
|
|
20241128,184000,498463940,5580,5580,5580,5580,0
|
|
20241128,183900,498463940,5580,5580,5580,5580,0
|
|
20241128,183800,498463940,5580,5580,5580,5580,0
|
|
20241128,183700,498463940,5580,5580,5580,5580,6928
|
|
20241128,183600,498463940,5580,5580,5580,5580,0
|
|
20241128,183500,498463940,5580,5580,5580,5580,0
|
|
20241128,183400,498463940,5580,5580,5580,5580,0
|
|
20241128,183300,498463940,5580,5580,5580,5580,0
|
|
20241128,183200,498463940,5580,5580,5580,5580,0
|
|
20241128,183100,498463940,5580,5580,5580,5580,0
|
|
20241128,183000,498463940,5580,5580,5580,5580,0
|
|
20241128,182900,498463940,5580,5580,5580,5580,0
|
|
20241128,182800,498463940,5580,5580,5580,5580,0
|
|
20241128,182700,498463940,5580,5580,5580,5580,0
|
|
20241128,182600,498463940,5580,5580,5580,5580,0
|
|
20241128,182500,498463940,5580,5580,5580,5580,0
|
|
20241128,182400,498463940,5580,5580,5580,5580,0
|
|
20241128,182300,498463940,5580,5580,5580,5580,0
|
|
20241128,182200,498463940,5580,5580,5580,5580,0
|
|
20241128,182100,498463940,5580,5580,5580,5580,0
|
|
20241128,182000,498463940,5580,5580,5580,5580,0
|
|
20241128,181900,498463940,5580,5580,5580,5580,0
|
|
20241128,181800,498463940,5580,5580,5580,5580,0
|
|
20241128,181700,498463940,5580,5580,5580,5580,0
|
|
20241128,181600,498463940,5580,5580,5580,5580,0
|
|
20241128,181500,498463940,5580,5580,5580,5580,0
|
|
20241128,181400,498463940,5580,5580,5580,5580,0
|
|
20241128,181300,498463940,5580,5580,5580,5580,0
|
|
20241128,181200,498463940,5580,5580,5580,5580,0
|
|
20241128,181100,498463940,5580,5580,5580,5580,0
|
|
20241128,181000,498463940,5580,5580,5580,5580,0
|
|
20241128,180900,498463940,5580,5580,5580,5580,0
|
|
20241128,180800,498463940,5580,5580,5580,5580,0
|
|
20241128,180700,498463940,5580,5580,5580,5580,6928
|
|
20241128,180600,498463940,5580,5580,5580,5580,0
|
|
20241128,180500,498463940,5580,5580,5580,5580,0
|
|
20241128,180400,498463940,5580,5580,5580,5580,0
|
|
20241128,180300,498463940,5580,5580,5580,5580,0
|
|
20241128,180200,498463940,5580,5580,5580,5580,0
|
|
20241128,180100,498463940,5580,5580,5580,5580,0
|
|
20241128,180000,498463940,5580,5580,5580,5580,0
|
|
20241128,175900,498463940,5580,5580,5580,5580,0
|
|
20241128,175800,498463940,5580,5580,5580,5580,0
|
|
20241128,175700,498463940,5580,5580,5580,5580,0
|
|
20241128,175600,498463940,5580,5580,5580,5580,0
|
|
20241128,175500,498463940,5580,5580,5580,5580,0
|
|
20241128,175400,498463940,5580,5580,5580,5580,0
|
|
20241128,175300,498463940,5580,5580,5580,5580,0
|
|
20241128,175200,498463940,5580,5580,5580,5580,0
|
|
20241128,175100,498463940,5580,5580,5580,5580,0
|
|
20241128,175000,498463940,5580,5580,5580,5580,0
|
|
20241128,174900,498463940,5580,5580,5580,5580,0
|
|
20241128,174800,498463940,5580,5580,5580,5580,0
|
|
20241128,174700,498463940,5580,5580,5580,5580,0
|
|
20241128,174600,498463940,5580,5580,5580,5580,0
|
|
20241128,174500,498463940,5580,5580,5580,5580,0
|
|
20241128,174400,498463940,5580,5580,5580,5580,0
|
|
20241128,174300,498463940,5580,5580,5580,5580,0
|
|
20241128,174200,498463940,5580,5580,5580,5580,0
|
|
20241128,174100,498463940,5580,5580,5580,5580,0
|
|
20241128,174000,498463940,5580,5580,5580,5580,0
|
|
20241128,173900,498463940,5580,5580,5580,5580,0
|
|
20241128,173800,498463940,5580,5580,5580,5580,0
|
|
20241128,173700,498463940,5580,5580,5580,5580,6928
|
|
20241128,173600,498463940,5580,5580,5580,5580,0
|
|
20241128,173500,498463940,5580,5580,5580,5580,0
|
|
20241128,173400,498463940,5580,5580,5580,5580,0
|
|
20241128,173300,498463940,5580,5580,5580,5580,0
|
|
20241128,173200,498463940,5580,5580,5580,5580,0
|
|
20241128,173100,498463940,5580,5580,5580,5580,0
|
|
20241128,173000,498463940,5580,5580,5580,5580,0
|
|
20241128,172900,498463940,5580,5580,5580,5580,0
|
|
20241128,172800,498463940,5580,5580,5580,5580,0
|
|
20241128,172700,498463940,5580,5580,5580,5580,0
|
|
20241128,172600,498463940,5580,5580,5580,5580,0
|
|
20241128,172500,498463940,5580,5580,5580,5580,0
|
|
20241128,172400,498463940,5580,5580,5580,5580,0
|
|
20241128,172300,498463940,5580,5580,5580,5580,0
|
|
20241128,172200,498463940,5580,5580,5580,5580,0
|
|
20241128,172100,498463940,5580,5580,5580,5580,0
|
|
20241128,172000,498463940,5580,5580,5580,5580,0
|
|
20241128,171900,498463940,5580,5580,5580,5580,0
|
|
20241128,171800,498463940,5580,5580,5580,5580,0
|
|
20241128,171700,498463940,5580,5580,5580,5580,0
|
|
20241128,171600,498463940,5580,5580,5580,5580,0
|
|
20241128,171500,498463940,5580,5580,5580,5580,0
|
|
20241128,171400,498463940,5580,5580,5580,5580,0
|
|
20241128,171300,498463940,5580,5580,5580,5580,0
|
|
20241128,171200,498463940,5580,5580,5580,5580,0
|
|
20241128,171100,498463940,5580,5580,5580,5580,0
|
|
20241128,171000,498463940,5580,5580,5580,5580,0
|
|
20241128,170900,498463940,5580,5580,5580,5580,0
|
|
20241128,170800,498463940,5580,5580,5580,5580,0
|
|
20241128,170700,498463940,5580,5580,5580,5580,6928
|
|
20241128,170600,498463940,5580,5580,5580,5580,0
|
|
20241128,170500,498463940,5580,5580,5580,5580,0
|
|
20241128,170400,498463940,5580,5580,5580,5580,0
|
|
20241128,170300,498463940,5580,5580,5580,5580,0
|
|
20241128,170200,498463940,5580,5580,5580,5580,0
|
|
20241128,170100,498463940,5580,5580,5580,5580,0
|
|
20241128,170000,498463940,5580,5580,5580,5580,0
|
|
20241128,165900,498463940,5580,5580,5580,5580,0
|
|
20241128,165800,498463940,5580,5580,5580,5580,0
|
|
20241128,165700,498463940,5580,5580,5580,5580,0
|
|
20241128,165600,498463940,5580,5580,5580,5580,0
|
|
20241128,165500,498463940,5580,5580,5580,5580,0
|
|
20241128,165400,498463940,5580,5580,5580,5580,0
|
|
20241128,165300,498463940,5580,5580,5580,5580,0
|
|
20241128,165200,498463940,5580,5580,5580,5580,0
|
|
20241128,165100,498463940,5580,5580,5580,5580,0
|
|
20241128,165000,498463940,5580,5580,5580,5580,0
|
|
20241128,164900,498463940,5580,5580,5580,5580,0
|
|
20241128,164800,498463940,5580,5580,5580,5580,0
|
|
20241128,164700,498463940,5580,5580,5580,5580,0
|
|
20241128,164600,498463940,5580,5580,5580,5580,0
|
|
20241128,164500,498463940,5580,5580,5580,5580,0
|
|
20241128,164400,498463940,5580,5580,5580,5580,0
|
|
20241128,164300,498463940,5580,5580,5580,5580,0
|
|
20241128,164200,498463940,5580,5580,5580,5580,0
|
|
20241128,164100,498463940,5580,5580,5580,5580,0
|
|
20241128,164000,498463940,5580,5580,5580,5580,0
|
|
20241128,163900,498463940,5580,5580,5580,5580,0
|
|
20241128,163800,498463940,5580,5580,5580,5580,0
|
|
20241128,163700,498463940,5580,5580,5580,5580,6928
|
|
20241128,163600,498463940,5580,5580,5580,5580,0
|
|
20241128,163500,498463940,5580,5580,5580,5580,0
|
|
20241128,163400,498463940,5580,5580,5580,5580,0
|
|
20241128,163300,498463940,5580,5580,5580,5580,0
|
|
20241128,163200,498463940,5580,5580,5580,5580,0
|
|
20241128,163100,498463940,5580,5580,5580,5580,0
|
|
20241128,163000,498463940,5580,5580,5580,5580,0
|
|
20241128,162900,498463940,5580,5580,5580,5580,0
|
|
20241128,162800,498463940,5580,5580,5580,5580,0
|
|
20241128,162700,498463940,5580,5580,5580,5580,0
|
|
20241128,162600,498463940,5580,5580,5580,5580,0
|
|
20241128,162500,498463940,5580,5580,5580,5580,0
|
|
20241128,162400,498463940,5580,5580,5580,5580,0
|
|
20241128,162300,498463940,5580,5580,5580,5580,0
|
|
20241128,162200,498463940,5580,5580,5580,5580,0
|
|
20241128,162100,498463940,5580,5580,5580,5580,0
|
|
20241128,162000,498463940,5580,5580,5580,5580,0
|
|
20241128,161900,498463940,5580,5580,5580,5580,0
|
|
20241128,161800,498463940,5580,5580,5580,5580,0
|
|
20241128,161700,498463940,5580,5580,5580,5580,0
|
|
20241128,161600,498463940,5580,5580,5580,5580,0
|
|
20241128,161500,498463940,5580,5580,5580,5580,0
|
|
20241128,161400,498463940,5580,5580,5580,5580,0
|
|
20241128,161300,498463940,5580,5580,5580,5580,0
|
|
20241128,161200,498463940,5580,5580,5580,5580,0
|
|
20241128,161100,498463940,5580,5580,5580,5580,0
|
|
20241128,161000,498463940,5580,5580,5580,5580,0
|
|
20241128,160900,498463940,5580,5580,5580,5580,0
|
|
20241128,160800,498463940,5580,5580,5580,5580,0
|
|
20241128,160700,498463940,5580,5580,5580,5580,6928
|
|
20241128,160600,498463940,5580,5580,5580,5580,0
|
|
20241128,160500,498463940,5580,5580,5580,5580,0
|
|
20241128,160400,498463940,5580,5580,5580,5580,0
|
|
20241128,160300,498463940,5580,5580,5580,5580,0
|
|
20241128,160200,498463940,5580,5580,5580,5580,0
|
|
20241128,160100,498463940,5580,5580,5580,5580,0
|
|
20241128,160000,498463940,5580,5580,5580,5580,0
|
|
20241128,155900,498463940,5580,5580,5580,5580,0
|
|
20241128,155800,498463940,5580,5580,5580,5580,0
|
|
20241128,155700,498463940,5580,5580,5580,5580,0
|
|
20241128,155600,498463940,5580,5580,5580,5580,0
|
|
20241128,155500,498463940,5580,5580,5580,5580,0
|
|
20241128,155400,498463940,5580,5580,5580,5580,0
|
|
20241128,155300,498463940,5580,5580,5580,5580,0
|
|
20241128,155200,498463940,5580,5580,5580,5580,0
|
|
20241128,155100,498463940,5580,5580,5580,5580,0
|
|
20241128,155000,498463940,5580,5580,5580,5580,0
|
|
20241128,154900,498463940,5580,5580,5580,5580,0
|
|
20241128,154800,498463940,5580,5580,5580,5580,0
|
|
20241128,154700,498463940,5580,5580,5580,5580,0
|
|
20241128,154600,498463940,5580,5580,5580,5580,0
|
|
20241128,154500,498463940,5580,5580,5580,5580,0
|
|
20241128,154400,498463940,5580,5580,5580,5580,0
|
|
20241128,154300,498463940,5580,5580,5580,5580,0
|
|
20241128,154200,498463940,5580,5580,5580,5580,0
|
|
20241128,154100,498463940,5580,5580,5580,5580,0
|
|
20241128,154000,498463940,5580,5580,5580,5580,0
|
|
20241128,153900,498463940,5580,5580,5580,5580,0
|
|
20241128,153800,498463940,5580,5580,5580,5580,0
|
|
20241128,153700,498463940,5580,5580,5580,5580,6928
|
|
20241128,153600,498463940,5580,5580,5580,5580,0
|
|
20241128,153500,498463940,5580,5580,5580,5580,0
|
|
20241128,153400,498463940,5580,5580,5580,5580,0
|
|
20241128,153300,498463940,5580,5580,5580,5580,0
|
|
20241128,153200,498463940,5580,5580,5580,5580,0
|
|
20241128,153100,498463940,5580,5580,5580,5580,0
|
|
20241128,153000,498463940,5580,5580,5580,5580,6928
|
|
20241128,152900,459805700,5570,5570,5570,5570,0
|
|
20241128,152800,459805700,5570,5570,5570,5570,0
|
|
20241128,152700,459805700,5570,5570,5570,5570,0
|
|
20241128,152600,459805700,5570,5570,5570,5570,0
|
|
20241128,152500,459805700,5570,5570,5570,5570,0
|
|
20241128,152400,459805700,5570,5570,5570,5570,0
|
|
20241128,152300,459805700,5570,5570,5570,5570,0
|
|
20241128,152200,459805700,5570,5570,5570,5570,0
|
|
20241128,152100,459805700,5570,5570,5570,5570,0
|
|
20241128,152000,459805700,5570,5570,5570,5570,0
|
|
20241128,151900,459805700,5570,5560,5580,5560,209
|
|
20241128,151800,458640210,5570,5560,5570,5560,91
|
|
20241128,151700,458134060,5560,5560,5570,5560,122
|
|
20241128,151600,457455270,5560,5560,5580,5560,106
|
|
20241128,151500,456865700,5560,5560,5570,5560,377
|
|
20241128,151400,454768520,5570,5570,5570,5570,131
|
|
20241128,151300,454038850,5570,5570,5570,5570,63
|
|
20241128,151200,453687940,5580,5570,5580,5570,95
|
|
20241128,151100,453158740,5570,5570,5570,5570,18
|
|
20241128,151000,453058480,5570,5570,5570,5570,178
|
|
20241128,150900,452067020,5570,5570,5580,5570,8
|
|
20241128,150800,452022410,5570,5560,5570,5560,312
|
|
20241128,150700,450287570,5570,5570,5570,5570,125
|
|
20241128,150600,449591320,5570,5570,5570,5570,140
|
|
20241128,150500,448811520,5570,5570,5580,5570,312
|
|
20241128,150400,447073630,5570,5570,5580,5570,24
|
|
20241128,150300,446939740,5580,5570,5580,5570,7
|
|
20241128,150200,446900700,5580,5570,5580,5570,364
|
|
20241128,150100,444870220,5570,5570,5570,5570,2
|
|
20241128,150000,444859080,5570,5570,5570,5570,85
|
|
20241128,145900,444385630,5580,5570,5580,5570,9
|
|
20241128,145800,444335450,5580,5580,5580,5580,5
|
|
20241128,145700,444307550,5570,5570,5570,5570,1
|
|
20241128,145600,444301980,5580,5580,5580,5580,120
|
|
20241128,145500,443632380,5580,5580,5580,5580,2
|
|
20241128,145400,443621220,5580,5590,5590,5580,6
|
|
20241128,145300,443587690,5590,5580,5590,5580,233
|
|
20241128,145200,442287540,5580,5580,5590,5580,7
|
|
20241128,145100,442248430,5580,5580,5580,5580,2
|
|
20241128,145000,442237270,5590,5590,5590,5590,5
|
|
20241128,144900,442209320,5580,5590,5590,5580,108
|
|
20241128,144800,441605850,5590,5580,5590,5580,31
|
|
20241128,144700,441432820,5580,5580,5580,5580,2
|
|
20241128,144600,441421660,5580,5580,5580,5580,2
|
|
20241128,144500,441410500,5600,5600,5600,5600,0
|
|
20241128,144400,441410500,5600,5600,5600,5580,522
|
|
20241128,144300,438488940,5600,5600,5600,5600,5
|
|
20241128,144200,438460940,5570,5600,5600,5570,4
|
|
20241128,144100,438438570,5600,5600,5600,5600,44
|
|
20241128,144000,438192170,5600,5600,5600,5600,100
|
|
20241128,143900,437632170,5600,5570,5600,5570,51
|
|
20241128,143800,437347950,5600,5600,5600,5600,0
|
|
20241128,143700,437347950,5600,5600,5600,5600,5
|
|
20241128,143600,437319950,5590,5580,5590,5570,1551
|
|
20241128,143500,428664190,5590,5590,5590,5580,980
|
|
20241128,143400,423186000,5590,5590,5590,5590,200
|
|
20241128,143300,422068000,5590,5570,5590,5570,2609
|
|
20241128,143200,407535770,5580,5590,5590,5580,266
|
|
20241128,143100,406049660,5590,5590,5590,5590,94
|
|
20241128,143000,405524200,5590,5590,5590,5580,183
|
|
20241128,142900,404503000,5590,5590,5590,5590,1
|
|
20241128,142800,404497410,5590,5580,5590,5580,119
|
|
20241128,142700,403833380,5540,5550,5580,5540,734
|
|
20241128,142600,399760650,5580,5580,5580,5580,5
|
|
20241128,142500,399732750,5570,5570,5580,5570,622
|
|
20241128,142400,396264240,5580,5580,5580,5580,6
|
|
20241128,142300,396230760,5580,5580,5580,5580,100
|
|
20241128,142200,395672760,5580,5570,5580,5570,13
|
|
20241128,142100,395600300,5570,5570,5570,5570,25
|
|
20241128,142000,395461050,5580,5570,5580,5560,425
|
|
20241128,141900,393093150,5580,5560,5580,5560,228
|
|
20241128,141800,391824420,5560,5570,5580,5560,224
|
|
20241128,141700,390577400,5570,5570,5570,5570,89
|
|
20241128,141600,390081670,5550,5570,5580,5550,1504
|
|
20241128,141500,381734390,5560,5580,5580,5560,88
|
|
20241128,141400,381245010,5570,5570,5570,5570,1
|
|
20241128,141300,381239440,5580,5580,5580,5580,5
|
|
20241128,141200,381211540,5580,5580,5580,5580,1200
|
|
20241128,141100,374515540,5570,5570,5570,5570,227
|
|
20241128,141000,373251150,5580,5580,5580,5580,0
|
|
20241128,140900,373251150,5580,5570,5580,5570,339
|
|
20241128,140800,371359540,5570,5570,5570,5570,0
|
|
20241128,140700,371359540,5570,5580,5580,5570,24
|
|
20241128,140600,371225630,5580,5580,5580,5580,123
|
|
20241128,140500,370539290,5580,5570,5580,5570,1192
|
|
20241128,140400,363899800,5560,5560,5560,5560,824
|
|
20241128,140300,359318360,5560,5560,5570,5560,1011
|
|
20241128,140200,353697150,5560,5570,5570,5560,6
|
|
20241128,140100,353663740,5560,5560,5560,5560,200
|
|
20241128,140000,352551740,5560,5570,5570,5560,64
|
|
20241128,135900,352195270,5560,5560,5560,5560,421
|
|
20241128,135800,349854510,5570,5570,5570,5570,192
|
|
20241128,135700,348785070,5580,5570,5580,5560,437
|
|
20241128,135600,346353010,5570,5580,5580,5570,6
|
|
20241128,135500,346319540,5570,5580,5580,5570,58
|
|
20241128,135400,345995910,5580,5580,5580,5580,5
|
|
20241128,135300,345968010,5570,5580,5580,5570,1210
|
|
20241128,135200,339221720,5580,5550,5580,5550,155
|
|
20241128,135100,338359410,5570,5570,5570,5570,100
|
|
20241128,135000,337802410,5570,5570,5570,5570,164
|
|
20241128,134900,336888930,5560,5570,5570,5560,552
|
|
20241128,134800,333819760,5570,5570,5570,5570,300
|
|
20241128,134700,332148760,5570,5570,5570,5560,263
|
|
20241128,134600,330683860,5570,5570,5570,5570,0
|
|
20241128,134500,330683860,5570,5560,5580,5560,163
|
|
20241128,134400,329775340,5580,5580,5580,5580,0
|
|
20241128,134300,329775340,5580,5570,5580,5570,172
|
|
20241128,134200,328816580,5570,5570,5570,5570,83
|
|
20241128,134100,328354270,5570,5570,5570,5570,5
|
|
20241128,134000,328326420,5570,5570,5570,5570,58
|
|
20241128,133900,328003360,5580,5570,5580,5570,187
|
|
20241128,133800,326961720,5570,5570,5570,5570,223
|
|
20241128,133700,325719610,5570,5570,5570,5570,5
|
|
20241128,133600,325691760,5590,5590,5590,5590,5
|
|
20241128,133500,325663810,5590,5580,5590,5580,60
|
|
20241128,133400,325328440,5570,5570,5570,5570,10
|
|
20241128,133300,325272740,5570,5590,5590,5570,59
|
|
20241128,133200,324942950,5570,5590,5590,5570,89
|
|
20241128,133100,324447120,5560,5590,5590,5560,257
|
|
20241128,133000,323016490,5580,5580,5580,5580,5
|
|
20241128,132900,322988590,5560,5580,5580,5560,88
|
|
20241128,132800,322497630,5590,5580,5590,5580,65
|
|
20241128,132700,322134310,5580,5580,5580,5580,0
|
|
20241128,132600,322134310,5580,5580,5580,5580,62
|
|
20241128,132500,321788350,5580,5580,5580,5580,0
|
|
20241128,132400,321788350,5580,5580,5580,5580,5
|
|
20241128,132300,321760450,5580,5570,5580,5570,202
|
|
20241128,132200,320634730,5580,5580,5580,5580,5
|
|
20241128,132100,320606830,5580,5570,5580,5570,72
|
|
20241128,132000,320205690,5570,5570,5570,5570,24
|
|
20241128,131900,320072010,5580,5580,5580,5580,5
|
|
20241128,131800,320044110,5570,5580,5580,5570,60
|
|
20241128,131700,319709340,5580,5580,5580,5580,5
|
|
20241128,131600,319681440,5580,5540,5580,5540,62
|
|
20241128,131500,319335640,5540,5580,5580,5540,1189
|
|
20241128,131400,312732620,5590,5590,5590,5590,57
|
|
20241128,131300,312413990,5590,5590,5590,5590,5
|
|
20241128,131200,312386040,5590,5590,5590,5590,0
|
|
20241128,131100,312386040,5590,5590,5590,5580,606
|
|
20241128,131000,309003650,5590,5590,5590,5590,0
|
|
20241128,130900,309003650,5590,5590,5590,5590,63
|
|
20241128,130800,308651480,5590,5550,5590,5550,112
|
|
20241128,130700,308025560,5590,5590,5590,5590,0
|
|
20241128,130600,308025560,5590,5580,5590,5580,77
|
|
20241128,130500,307595280,5590,5590,5590,5590,0
|
|
20241128,130400,307595280,5590,5590,5590,5590,62
|
|
20241128,130300,307248700,5550,5560,5560,5550,250
|
|
20241128,130200,305859470,5560,5600,5600,5560,2116
|
|
20241128,130100,294079430,5560,5590,5600,5560,2560
|
|
20241128,130000,279755820,5580,5580,5580,5580,33
|
|
20241128,125900,279571680,5570,5590,5590,5540,1354
|
|
20241128,125800,272045180,5590,5590,5590,5590,5
|
|
20241128,125700,272017230,5590,5590,5590,5590,57
|
|
20241128,125600,271698600,5590,5590,5590,5590,10
|
|
20241128,125500,271642700,5590,5590,5590,5590,5
|
|
20241128,125400,271614750,5590,5580,5590,5580,76
|
|
20241128,125300,271190100,5590,5590,5590,5590,24
|
|
20241128,125200,271055940,5590,5590,5590,5590,90
|
|
20241128,125100,270552840,5590,5590,5590,5590,23
|
|
20241128,125000,270424270,5580,5580,5580,5580,43
|
|
20241128,124900,270184330,5580,5580,5580,5580,5
|
|
20241128,124800,270156430,5590,5590,5590,5590,0
|
|
20241128,124700,270156430,5590,5580,5590,5580,174
|
|
20241128,124600,269185390,5590,5590,5590,5590,0
|
|
20241128,124500,269185390,5590,5590,5590,5590,63
|
|
20241128,124400,268833220,5580,5590,5590,5580,62
|
|
20241128,124300,268487250,5590,5590,5590,5590,5
|
|
20241128,124200,268459300,5590,5580,5590,5580,102
|
|
20241128,124100,267889570,5590,5580,5590,5580,30
|
|
20241128,124000,267722120,5590,5590,5590,5590,83
|
|
20241128,123900,267258150,5590,5590,5590,5590,104
|
|
20241128,123800,266676790,5590,5580,5590,5580,500
|
|
20241128,123700,263886540,5580,5580,5580,5580,248
|
|
20241128,123600,262502700,5590,5590,5590,5590,7
|
|
20241128,123500,262463570,5590,5590,5590,5590,58
|
|
20241128,123400,262139350,5590,5590,5590,5590,5
|
|
20241128,123300,262111400,5580,5580,5580,5580,57
|
|
20241128,123200,261793340,5590,5590,5590,5590,5
|
|
20241128,123100,261765390,5580,5570,5580,5560,332
|
|
20241128,123000,259914670,5590,5580,5590,5580,114
|
|
20241128,122900,259278500,5590,5590,5590,5590,0
|
|
20241128,122800,259278500,5590,5590,5590,5590,63
|
|
20241128,122700,258926330,5590,5580,5590,5580,213
|
|
20241128,122600,257736890,5580,5580,5580,5580,0
|
|
20241128,122500,257736890,5580,5580,5580,5580,145
|
|
20241128,122400,256927790,5580,5580,5580,5580,1
|
|
20241128,122300,256922210,5580,5580,5580,5580,62
|
|
20241128,122200,256576250,5580,5580,5580,5580,6
|
|
20241128,122100,256542770,5590,5590,5590,5590,72
|
|
20241128,122000,256140290,5590,5590,5590,5590,1
|
|
20241128,121900,256134700,5590,5590,5590,5590,899
|
|
20241128,121800,251109290,5590,5590,5590,5590,59
|
|
20241128,121700,250779480,5590,5570,5590,5570,172
|
|
20241128,121600,249820500,5580,5590,5590,5580,144
|
|
20241128,121500,249016410,5590,5580,5590,5580,8
|
|
20241128,121400,248971710,5590,5590,5590,5590,105
|
|
20241128,121300,248384760,5590,5580,5590,5580,196
|
|
20241128,121200,247289200,5590,5580,5590,5580,10
|
|
20241128,121100,247233350,5570,5590,5590,5570,148
|
|
20241128,121000,246407500,5580,5580,5580,5580,2
|
|
20241128,120900,246396340,5580,5580,5580,5580,55
|
|
20241128,120800,246089440,5590,5590,5590,5590,80
|
|
20241128,120700,245642240,5590,5590,5590,5590,0
|
|
20241128,120600,245642240,5590,5590,5590,5590,62
|
|
20241128,120500,245295660,5590,5600,5600,5590,31
|
|
20241128,120400,245122360,5600,5590,5600,5590,283
|
|
20241128,120300,243540340,5590,5590,5590,5590,0
|
|
20241128,120200,243540340,5590,5590,5590,5590,1059
|
|
20241128,120100,237620530,5590,5580,5590,5580,103
|
|
20241128,120000,237044790,5580,5580,5580,5570,122
|
|
20241128,115900,236365030,5580,5580,5580,5580,62
|
|
20241128,115800,236019070,5580,5580,5580,5580,0
|
|
20241128,115700,236019070,5580,5580,5590,5580,99
|
|
20241128,115600,235466600,5580,5570,5580,5570,743
|
|
20241128,115500,231327620,5570,5570,5570,5570,315
|
|
20241128,115400,229573070,5570,5570,5570,5560,1006
|
|
20241128,115300,223979690,5560,5560,5560,5560,144
|
|
20241128,115200,223179050,5550,5560,5560,5550,314
|
|
20241128,115100,221435780,5560,5560,5560,5560,105
|
|
20241128,115000,220851980,5560,5550,5560,5550,655
|
|
20241128,114900,217210250,5560,5560,5560,5550,1454
|
|
20241128,114800,209128720,5570,5560,5570,5560,7
|
|
20241128,114700,209089770,5580,5570,5580,5570,98
|
|
20241128,114600,208543220,5580,5580,5580,5580,5
|
|
20241128,114500,208515320,5570,5570,5570,5570,22
|
|
20241128,114400,208392780,5580,5570,5580,5570,60
|
|
20241128,114300,208058010,5570,5570,5570,5570,16
|
|
20241128,114200,207968890,5580,5570,5580,5570,71
|
|
20241128,114100,207572800,5580,5580,5580,5580,0
|
|
20241128,114000,207572800,5580,5570,5580,5570,71
|
|
20241128,113900,207176700,5570,5570,5570,5570,0
|
|
20241128,113800,207176700,5570,5570,5580,5570,34
|
|
20241128,113700,206987270,5570,5560,5570,5560,24
|
|
20241128,113600,206853630,5570,5560,5570,5560,9
|
|
20241128,113500,206803540,5570,5570,5570,5570,57
|
|
20241128,113400,206486050,5560,5570,5570,5560,205
|
|
20241128,113300,205346200,5590,5590,5590,5590,5
|
|
20241128,113200,205318250,5580,5580,5580,5560,790
|
|
20241128,113100,200910240,5570,5580,5580,5570,9
|
|
20241128,113000,200860060,5580,5570,5580,5570,88
|
|
20241128,112900,200369300,5580,5580,5580,5580,184
|
|
20241128,112800,199342580,5560,5560,5560,5560,4
|
|
20241128,112700,199320340,5580,5580,5580,5580,62
|
|
20241128,112600,198974380,5560,5580,5580,5560,104
|
|
20241128,112500,198394140,5580,5560,5580,5560,66
|
|
20241128,112400,198025940,5560,5560,5580,5560,34
|
|
20241128,112300,197836500,5580,5580,5580,5560,170
|
|
20241128,112200,196890020,5580,5580,5580,5580,1
|
|
20241128,112100,196884440,5580,5570,5580,5560,947
|
|
20241128,112000,191609640,5590,5580,5590,5570,65
|
|
20241128,111900,191246980,5580,5580,5580,5570,129
|
|
20241128,111800,190527360,5580,5570,5590,5570,70
|
|
20241128,111700,190136810,5580,5580,5580,5570,138
|
|
20241128,111600,189366810,5580,5590,5590,5580,68
|
|
20241128,111500,188987130,5580,5580,5580,5570,97
|
|
20241128,111400,188445930,5580,5580,5580,5570,111
|
|
20241128,111300,187826590,5580,5580,5580,5580,60
|
|
20241128,111200,187491790,5580,5580,5580,5570,52
|
|
20241128,111100,187201910,5580,5580,5580,5580,160
|
|
20241128,111000,186309110,5570,5580,5580,5570,7
|
|
20241128,110900,186270060,5580,5580,5580,5580,220
|
|
20241128,110800,185042460,5580,5570,5580,5570,83
|
|
20241128,110700,184579520,5580,5580,5580,5580,0
|
|
20241128,110600,184579520,5580,5580,5580,5580,64
|
|
20241128,110500,184222400,5560,5580,5580,5560,1184
|
|
20241128,110400,177632480,5580,5580,5580,5580,0
|
|
20241128,110300,177632480,5580,5580,5580,5580,62
|
|
20241128,110200,177286520,5570,5570,5570,5570,77
|
|
20241128,110100,176857630,5570,5570,5570,5570,84
|
|
20241128,110000,176389750,5570,5570,5570,5570,1
|
|
20241128,105900,176384180,5560,5570,5570,5560,70
|
|
20241128,105800,175994350,5560,5560,5560,5560,0
|
|
20241128,105700,175994350,5560,5570,5570,5560,167
|
|
20241128,105600,175064340,5580,5580,5580,5580,57
|
|
20241128,105500,174746280,5580,5570,5580,5560,95
|
|
20241128,105400,174217930,5580,5580,5580,5580,57
|
|
20241128,105300,173899870,5580,5580,5580,5570,447
|
|
20241128,105200,171409720,5580,5590,5590,5580,28
|
|
20241128,105100,171253430,5590,5590,5590,5590,57
|
|
20241128,105000,170934800,5590,5590,5590,5590,16
|
|
20241128,104900,170845360,5590,5580,5590,5580,602
|
|
20241128,104800,167484080,5580,5580,5580,5570,367
|
|
20241128,104700,165436380,5580,5580,5580,5580,1
|
|
20241128,104600,165430800,5580,5580,5580,5570,64
|
|
20241128,104500,165073700,5580,5550,5580,5550,303
|
|
20241128,104400,163386760,5560,5560,5560,5560,145
|
|
20241128,104300,162580560,5560,5560,5560,5560,0
|
|
20241128,104200,162580560,5560,5550,5560,5550,26
|
|
20241128,104100,162436200,5560,5560,5560,5560,0
|
|
20241128,104000,162436200,5560,5560,5560,5540,22
|
|
20241128,103900,162313980,5560,5550,5560,5550,108
|
|
20241128,103800,161714000,5550,5530,5550,5520,531
|
|
20241128,103700,158777630,5550,5530,5550,5520,495
|
|
20241128,103600,156038910,5530,5530,5530,5530,103
|
|
20241128,103500,155469320,5560,5560,5560,5560,0
|
|
20241128,103400,155469320,5560,5540,5560,5540,98
|
|
20241128,103300,154925240,5560,5560,5560,5560,7
|
|
20241128,103200,154886320,5560,5550,5560,5540,63
|
|
20241128,103100,154536100,5540,5570,5570,5530,2448
|
|
20241128,103000,140976790,5560,5580,5580,5550,67
|
|
20241128,102900,140603170,5560,5560,5580,5560,10
|
|
20241128,102800,140547550,5580,5560,5580,5560,9
|
|
20241128,102700,140497350,5560,5580,5580,5560,62
|
|
20241128,102600,140151490,5580,5560,5580,5560,11
|
|
20241128,102500,140090170,5550,5580,5580,5550,177
|
|
20241128,102400,139104950,5580,5560,5580,5560,11
|
|
20241128,102300,139043630,5550,5550,5580,5550,251
|
|
20241128,102200,137646350,5550,5560,5560,5540,569
|
|
20241128,102100,134487050,5580,5580,5580,5580,1
|
|
20241128,102000,134481470,5580,5570,5580,5560,66
|
|
20241128,101900,134113780,5580,5580,5580,5580,2
|
|
20241128,101800,134102620,5570,5550,5580,5550,73
|
|
20241128,101700,133696590,5560,5550,5560,5540,382
|
|
20241128,101600,131574850,5560,5550,5560,5550,68
|
|
20241128,101500,131197360,5540,5550,5550,5540,167
|
|
20241128,101400,130270610,5550,5550,5550,5550,7
|
|
20241128,101300,130231760,5550,5550,5550,5550,80
|
|
20241128,101200,129787760,5550,5550,5550,5540,17
|
|
20241128,101100,129693420,5550,5550,5550,5550,35
|
|
20241128,101000,129499170,5550,5550,5550,5540,146
|
|
20241128,100900,128688910,5550,5550,5550,5550,107
|
|
20241128,100800,128095060,5560,5560,5560,5560,414
|
|
20241128,100700,125793220,5560,5560,5560,5560,1
|
|
20241128,100600,125787660,5560,5560,5560,5540,440
|
|
20241128,100500,123348080,5550,5550,5560,5550,155
|
|
20241128,100400,122487240,5550,5550,5550,5540,139
|
|
20241128,100300,121715870,5560,5560,5560,5560,57
|
|
20241128,100200,121398950,5550,5560,5560,5550,210
|
|
20241128,100100,120233270,5560,5560,5580,5550,87
|
|
20241128,100000,119749580,5560,5560,5560,5560,74
|
|
20241128,095900,119338140,5550,5550,5550,5550,181
|
|
20241128,095800,118333590,5550,5560,5560,5550,9
|
|
20241128,095700,118283560,5550,5560,5560,5550,120
|
|
20241128,095600,117616460,5570,5570,5570,5570,10
|
|
20241128,095500,117560760,5580,5580,5580,5580,0
|
|
20241128,095400,117560760,5580,5560,5580,5550,72
|
|
20241128,095300,117159790,5570,5570,5580,5570,8
|
|
20241128,095200,117115220,5580,5580,5580,5580,28
|
|
20241128,095100,116958980,5580,5540,5580,5540,18
|
|
20241128,095000,116858970,5590,5590,5590,5590,8
|
|
20241128,094900,116814250,5560,5560,5570,5540,2431
|
|
20241128,094800,103309330,5590,5590,5590,5570,44
|
|
20241128,094700,103064090,5590,5590,5590,5590,20
|
|
20241128,094600,102952290,5590,5580,5590,5580,9
|
|
20241128,094500,102902000,5570,5570,5570,5570,0
|
|
20241128,094400,102902000,5570,5580,5580,5560,584
|
|
20241128,094300,99654770,5560,5570,5570,5560,336
|
|
20241128,094200,97783440,5580,5590,5590,5580,8
|
|
20241128,094100,97738730,5580,5600,5600,5580,144
|
|
20241128,094000,96934200,5600,5600,5600,5600,13
|
|
20241128,093900,96861400,5590,5580,5590,5580,1414
|
|
20241128,093800,88957150,5590,5590,5590,5590,21
|
|
20241128,093700,88839760,5590,5590,5590,5590,100
|
|
20241128,093600,88280760,5590,5600,5600,5590,12
|
|
20241128,093500,88213600,5590,5590,5590,5590,54
|
|
20241128,093400,87911740,5580,5560,5590,5560,156
|
|
20241128,093300,87042990,5570,5580,5580,5570,931
|
|
20241128,093200,81848220,5580,5580,5580,5570,765
|
|
20241128,093100,77587050,5580,5580,5580,5570,485
|
|
20241128,093000,74881000,5590,5610,5610,5590,2
|
|
20241128,092900,74869800,5580,5580,5580,5580,0
|
|
20241128,092800,74869800,5580,5600,5600,5580,40
|
|
20241128,092700,74646300,5610,5590,5610,5590,255
|
|
20241128,092600,73220830,5600,5600,5600,5600,5
|
|
20241128,092500,73192830,5600,5600,5600,5590,894
|
|
20241128,092400,68191730,5600,5600,5600,5600,32
|
|
20241128,092300,68012530,5600,5600,5600,5600,1
|
|
20241128,092200,68006930,5590,5590,5590,5590,71
|
|
20241128,092100,67610040,5590,5590,5590,5590,0
|
|
20241128,092000,67610040,5590,5590,5590,5590,128
|
|
20241128,091900,66894520,5600,5600,5610,5570,25
|
|
20241128,091800,66754750,5600,5600,5600,5600,1
|
|
20241128,091700,66749150,5560,5560,5560,5560,0
|
|
20241128,091600,66749150,5560,5580,5590,5560,159
|
|
20241128,091500,65863890,5620,5590,5620,5580,34
|
|
20241128,091400,65673930,5590,5600,5600,5590,5
|
|
20241128,091300,65645970,5580,5580,5580,5580,0
|
|
20241128,091200,65645970,5580,5590,5590,5580,648
|
|
20241128,091100,62025080,5590,5590,5590,5590,768
|
|
20241128,091000,57731960,5610,5580,5610,5580,3882
|
|
20241128,090900,35996770,5580,5590,5590,5580,825
|
|
20241128,090800,31386310,5590,5570,5590,5570,245
|
|
20241128,090700,30020680,5560,5560,5560,5560,101
|
|
20241128,090600,29459120,5570,5580,5580,5560,134
|
|
20241128,090500,28712860,5580,5590,5590,5580,3720
|
|
20241128,090400,7955080,5590,5580,5590,5580,80
|
|
20241128,090300,7508080,5590,5590,5590,5590,467
|
|
20241128,090200,4897550,5590,5560,5590,5560,76
|
|
20241128,090100,4473370,5560,5600,5600,5560,204
|
|
20241128,090000,3332340,5610,5610,5610,5610,594
|