603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,190000,301761620,5060,5060,5060,5060,3684
|
|
20241121,185900,301761620,5060,5060,5060,5060,0
|
|
20241121,185800,301761620,5060,5060,5060,5060,0
|
|
20241121,185700,301761620,5060,5060,5060,5060,0
|
|
20241121,185600,301761620,5060,5060,5060,5060,0
|
|
20241121,185500,301761620,5060,5060,5060,5060,0
|
|
20241121,185400,301761620,5060,5060,5060,5060,0
|
|
20241121,185300,301761620,5060,5060,5060,5060,0
|
|
20241121,185200,301761620,5060,5060,5060,5060,0
|
|
20241121,185100,301761620,5060,5060,5060,5060,0
|
|
20241121,185000,301761620,5060,5060,5060,5060,0
|
|
20241121,184900,301761620,5060,5060,5060,5060,0
|
|
20241121,184800,301761620,5060,5060,5060,5060,0
|
|
20241121,184700,301761620,5060,5060,5060,5060,0
|
|
20241121,184600,301761620,5060,5060,5060,5060,0
|
|
20241121,184500,301761620,5060,5060,5060,5060,0
|
|
20241121,184400,301761620,5060,5060,5060,5060,0
|
|
20241121,184300,301761620,5060,5060,5060,5060,0
|
|
20241121,184200,301761620,5060,5060,5060,5060,0
|
|
20241121,184100,301761620,5060,5060,5060,5060,0
|
|
20241121,184000,301761620,5060,5060,5060,5060,0
|
|
20241121,183900,301761620,5060,5060,5060,5060,0
|
|
20241121,183800,301761620,5060,5060,5060,5060,0
|
|
20241121,183700,301761620,5060,5060,5060,5060,0
|
|
20241121,183600,301761620,5060,5060,5060,5060,0
|
|
20241121,183500,301761620,5060,5060,5060,5060,0
|
|
20241121,183400,301761620,5060,5060,5060,5060,0
|
|
20241121,183300,301761620,5060,5060,5060,5060,0
|
|
20241121,183200,301761620,5060,5060,5060,5060,0
|
|
20241121,183100,301761620,5060,5060,5060,5060,0
|
|
20241121,183000,301761620,5060,5060,5060,5060,3684
|
|
20241121,182900,301761620,5060,5060,5060,5060,0
|
|
20241121,182800,301761620,5060,5060,5060,5060,0
|
|
20241121,182700,301761620,5060,5060,5060,5060,0
|
|
20241121,182600,301761620,5060,5060,5060,5060,0
|
|
20241121,182500,301761620,5060,5060,5060,5060,0
|
|
20241121,182400,301761620,5060,5060,5060,5060,0
|
|
20241121,182300,301761620,5060,5060,5060,5060,0
|
|
20241121,182200,301761620,5060,5060,5060,5060,0
|
|
20241121,182100,301761620,5060,5060,5060,5060,0
|
|
20241121,182000,301761620,5060,5060,5060,5060,0
|
|
20241121,181900,301761620,5060,5060,5060,5060,0
|
|
20241121,181800,301761620,5060,5060,5060,5060,0
|
|
20241121,181700,301761620,5060,5060,5060,5060,0
|
|
20241121,181600,301761620,5060,5060,5060,5060,0
|
|
20241121,181500,301761620,5060,5060,5060,5060,0
|
|
20241121,181400,301761620,5060,5060,5060,5060,0
|
|
20241121,181300,301761620,5060,5060,5060,5060,0
|
|
20241121,181200,301761620,5060,5060,5060,5060,0
|
|
20241121,181100,301761620,5060,5060,5060,5060,0
|
|
20241121,181000,301761620,5060,5060,5060,5060,0
|
|
20241121,180900,301761620,5060,5060,5060,5060,0
|
|
20241121,180800,301761620,5060,5060,5060,5060,0
|
|
20241121,180700,301761620,5060,5060,5060,5060,0
|
|
20241121,180600,301761620,5060,5060,5060,5060,0
|
|
20241121,180500,301761620,5060,5060,5060,5060,0
|
|
20241121,180400,301761620,5060,5060,5060,5060,0
|
|
20241121,180300,301761620,5060,5060,5060,5060,0
|
|
20241121,180200,301761620,5060,5060,5060,5060,0
|
|
20241121,180100,301761620,5060,5060,5060,5060,0
|
|
20241121,180000,301761620,5060,5060,5060,5060,3684
|
|
20241121,175900,301761620,5060,5060,5060,5060,0
|
|
20241121,175800,301761620,5060,5060,5060,5060,0
|
|
20241121,175700,301761620,5060,5060,5060,5060,0
|
|
20241121,175600,301761620,5060,5060,5060,5060,0
|
|
20241121,175500,301761620,5060,5060,5060,5060,0
|
|
20241121,175400,301761620,5060,5060,5060,5060,0
|
|
20241121,175300,301761620,5060,5060,5060,5060,0
|
|
20241121,175200,301761620,5060,5060,5060,5060,0
|
|
20241121,175100,301761620,5060,5060,5060,5060,0
|
|
20241121,175000,301761620,5060,5060,5060,5060,0
|
|
20241121,174900,301761620,5060,5060,5060,5060,0
|
|
20241121,174800,301761620,5060,5060,5060,5060,0
|
|
20241121,174700,301761620,5060,5060,5060,5060,0
|
|
20241121,174600,301761620,5060,5060,5060,5060,0
|
|
20241121,174500,301761620,5060,5060,5060,5060,0
|
|
20241121,174400,301761620,5060,5060,5060,5060,0
|
|
20241121,174300,301761620,5060,5060,5060,5060,0
|
|
20241121,174200,301761620,5060,5060,5060,5060,0
|
|
20241121,174100,301761620,5060,5060,5060,5060,0
|
|
20241121,174000,301761620,5060,5060,5060,5060,0
|
|
20241121,173900,301761620,5060,5060,5060,5060,0
|
|
20241121,173800,301761620,5060,5060,5060,5060,0
|
|
20241121,173700,301761620,5060,5060,5060,5060,0
|
|
20241121,173600,301761620,5060,5060,5060,5060,0
|
|
20241121,173500,301761620,5060,5060,5060,5060,0
|
|
20241121,173400,301761620,5060,5060,5060,5060,0
|
|
20241121,173300,301761620,5060,5060,5060,5060,0
|
|
20241121,173200,301761620,5060,5060,5060,5060,0
|
|
20241121,173100,301761620,5060,5060,5060,5060,0
|
|
20241121,173000,301761620,5060,5060,5060,5060,3684
|
|
20241121,172900,301761620,5060,5060,5060,5060,0
|
|
20241121,172800,301761620,5060,5060,5060,5060,0
|
|
20241121,172700,301761620,5060,5060,5060,5060,0
|
|
20241121,172600,301761620,5060,5060,5060,5060,0
|
|
20241121,172500,301761620,5060,5060,5060,5060,0
|
|
20241121,172400,301761620,5060,5060,5060,5060,0
|
|
20241121,172300,301761620,5060,5060,5060,5060,0
|
|
20241121,172200,301761620,5060,5060,5060,5060,0
|
|
20241121,172100,301761620,5060,5060,5060,5060,0
|
|
20241121,172000,301761620,5060,5060,5060,5060,0
|
|
20241121,171900,301761620,5060,5060,5060,5060,0
|
|
20241121,171800,301761620,5060,5060,5060,5060,0
|
|
20241121,171700,301761620,5060,5060,5060,5060,0
|
|
20241121,171600,301761620,5060,5060,5060,5060,0
|
|
20241121,171500,301761620,5060,5060,5060,5060,0
|
|
20241121,171400,301761620,5060,5060,5060,5060,0
|
|
20241121,171300,301761620,5060,5060,5060,5060,0
|
|
20241121,171200,301761620,5060,5060,5060,5060,0
|
|
20241121,171100,301761620,5060,5060,5060,5060,0
|
|
20241121,171000,301761620,5060,5060,5060,5060,0
|
|
20241121,170900,301761620,5060,5060,5060,5060,0
|
|
20241121,170800,301761620,5060,5060,5060,5060,0
|
|
20241121,170700,301761620,5060,5060,5060,5060,0
|
|
20241121,170600,301761620,5060,5060,5060,5060,0
|
|
20241121,170500,301761620,5060,5060,5060,5060,0
|
|
20241121,170400,301761620,5060,5060,5060,5060,0
|
|
20241121,170300,301761620,5060,5060,5060,5060,0
|
|
20241121,170200,301761620,5060,5060,5060,5060,0
|
|
20241121,170100,301761620,5060,5060,5060,5060,0
|
|
20241121,170000,301761620,5060,5060,5060,5060,3684
|
|
20241121,165900,301761620,5060,5060,5060,5060,0
|
|
20241121,165800,301761620,5060,5060,5060,5060,0
|
|
20241121,165700,301761620,5060,5060,5060,5060,0
|
|
20241121,165600,301761620,5060,5060,5060,5060,0
|
|
20241121,165500,301761620,5060,5060,5060,5060,0
|
|
20241121,165400,301761620,5060,5060,5060,5060,0
|
|
20241121,165300,301761620,5060,5060,5060,5060,0
|
|
20241121,165200,301761620,5060,5060,5060,5060,0
|
|
20241121,165100,301761620,5060,5060,5060,5060,0
|
|
20241121,165000,301761620,5060,5060,5060,5060,0
|
|
20241121,164900,301761620,5060,5060,5060,5060,0
|
|
20241121,164800,301761620,5060,5060,5060,5060,0
|
|
20241121,164700,301761620,5060,5060,5060,5060,0
|
|
20241121,164600,301761620,5060,5060,5060,5060,0
|
|
20241121,164500,301761620,5060,5060,5060,5060,0
|
|
20241121,164400,301761620,5060,5060,5060,5060,0
|
|
20241121,164300,301761620,5060,5060,5060,5060,0
|
|
20241121,164200,301761620,5060,5060,5060,5060,0
|
|
20241121,164100,301761620,5060,5060,5060,5060,0
|
|
20241121,164000,301761620,5060,5060,5060,5060,0
|
|
20241121,163900,301761620,5060,5060,5060,5060,0
|
|
20241121,163800,301761620,5060,5060,5060,5060,0
|
|
20241121,163700,301761620,5060,5060,5060,5060,0
|
|
20241121,163600,301761620,5060,5060,5060,5060,0
|
|
20241121,163500,301761620,5060,5060,5060,5060,0
|
|
20241121,163400,301761620,5060,5060,5060,5060,0
|
|
20241121,163300,301761620,5060,5060,5060,5060,0
|
|
20241121,163200,301761620,5060,5060,5060,5060,0
|
|
20241121,163100,301761620,5060,5060,5060,5060,0
|
|
20241121,163000,301761620,5060,5060,5060,5060,3684
|
|
20241121,162900,301761620,5060,5060,5060,5060,0
|
|
20241121,162800,301761620,5060,5060,5060,5060,0
|
|
20241121,162700,301761620,5060,5060,5060,5060,0
|
|
20241121,162600,301761620,5060,5060,5060,5060,0
|
|
20241121,162500,301761620,5060,5060,5060,5060,0
|
|
20241121,162400,301761620,5060,5060,5060,5060,0
|
|
20241121,162300,301761620,5060,5060,5060,5060,0
|
|
20241121,162200,301761620,5060,5060,5060,5060,0
|
|
20241121,162100,301761620,5060,5060,5060,5060,0
|
|
20241121,162000,301761620,5060,5060,5060,5060,0
|
|
20241121,161900,301761620,5060,5060,5060,5060,0
|
|
20241121,161800,301761620,5060,5060,5060,5060,0
|
|
20241121,161700,301761620,5060,5060,5060,5060,0
|
|
20241121,161600,301761620,5060,5060,5060,5060,0
|
|
20241121,161500,301761620,5060,5060,5060,5060,0
|
|
20241121,161400,301761620,5060,5060,5060,5060,0
|
|
20241121,161300,301761620,5060,5060,5060,5060,0
|
|
20241121,161200,301761620,5060,5060,5060,5060,0
|
|
20241121,161100,301761620,5060,5060,5060,5060,0
|
|
20241121,161000,301761620,5060,5060,5060,5060,0
|
|
20241121,160900,301761620,5060,5060,5060,5060,0
|
|
20241121,160800,301761620,5060,5060,5060,5060,0
|
|
20241121,160700,301761620,5060,5060,5060,5060,0
|
|
20241121,160600,301761620,5060,5060,5060,5060,0
|
|
20241121,160500,301761620,5060,5060,5060,5060,0
|
|
20241121,160400,301761620,5060,5060,5060,5060,0
|
|
20241121,160300,301761620,5060,5060,5060,5060,0
|
|
20241121,160200,301761620,5060,5060,5060,5060,0
|
|
20241121,160100,301761620,5060,5060,5060,5060,0
|
|
20241121,160000,301761620,5060,5060,5060,5060,3684
|
|
20241121,155900,301761620,5060,5060,5060,5060,0
|
|
20241121,155800,301761620,5060,5060,5060,5060,0
|
|
20241121,155700,301761620,5060,5060,5060,5060,0
|
|
20241121,155600,301761620,5060,5060,5060,5060,0
|
|
20241121,155500,301761620,5060,5060,5060,5060,0
|
|
20241121,155400,301761620,5060,5060,5060,5060,0
|
|
20241121,155300,301761620,5060,5060,5060,5060,0
|
|
20241121,155200,301761620,5060,5060,5060,5060,0
|
|
20241121,155100,301761620,5060,5060,5060,5060,0
|
|
20241121,155000,301761620,5060,5060,5060,5060,0
|
|
20241121,154900,301761620,5060,5060,5060,5060,0
|
|
20241121,154800,301761620,5060,5060,5060,5060,0
|
|
20241121,154700,301761620,5060,5060,5060,5060,0
|
|
20241121,154600,301761620,5060,5060,5060,5060,0
|
|
20241121,154500,301761620,5060,5060,5060,5060,0
|
|
20241121,154400,301761620,5060,5060,5060,5060,0
|
|
20241121,154300,301761620,5060,5060,5060,5060,0
|
|
20241121,154200,301761620,5060,5060,5060,5060,0
|
|
20241121,154100,301761620,5060,5060,5060,5060,0
|
|
20241121,154000,301761620,5060,5060,5060,5060,0
|
|
20241121,153900,301761620,5060,5060,5060,5060,0
|
|
20241121,153800,301761620,5060,5060,5060,5060,0
|
|
20241121,153700,301761620,5060,5060,5060,5060,0
|
|
20241121,153600,301761620,5060,5060,5060,5060,0
|
|
20241121,153500,301761620,5060,5060,5060,5060,0
|
|
20241121,153400,301761620,5060,5060,5060,5060,0
|
|
20241121,153300,301761620,5060,5060,5060,5060,0
|
|
20241121,153200,301761620,5060,5060,5060,5060,0
|
|
20241121,153100,301761620,5060,5060,5060,5060,0
|
|
20241121,153000,301761620,5060,5060,5060,5060,7368
|
|
20241121,152900,283120580,5050,5050,5050,5050,0
|
|
20241121,152800,283120580,5050,5050,5050,5050,0
|
|
20241121,152700,283120580,5050,5050,5050,5050,0
|
|
20241121,152600,283120580,5050,5050,5050,5050,0
|
|
20241121,152500,283120580,5050,5050,5050,5050,0
|
|
20241121,152400,283120580,5050,5050,5050,5050,0
|
|
20241121,152300,283120580,5050,5050,5050,5050,0
|
|
20241121,152200,283120580,5050,5050,5050,5050,0
|
|
20241121,152100,283120580,5050,5050,5050,5050,0
|
|
20241121,152000,283120580,5050,5050,5050,5050,0
|
|
20241121,151900,283120580,5050,5060,5060,5050,1205
|
|
20241121,151800,277026540,5060,5060,5060,5060,142
|
|
20241121,151700,276308020,5060,5060,5060,5060,38
|
|
20241121,151600,276115740,5060,5060,5060,5060,18
|
|
20241121,151500,276024660,5060,5060,5060,5060,79
|
|
20241121,151400,275624920,5060,5060,5060,5060,100
|
|
20241121,151300,275118920,5060,5060,5060,5060,117
|
|
20241121,151200,274526900,5070,5070,5070,5070,25
|
|
20241121,151100,274400150,5070,5070,5070,5070,0
|
|
20241121,151000,274400150,5070,5070,5070,5070,10
|
|
20241121,150900,274349450,5090,5090,5090,5090,0
|
|
20241121,150800,274349450,5090,5060,5090,5060,1200
|
|
20241121,150700,268251700,5070,5070,5070,5070,0
|
|
20241121,150600,268251700,5070,5070,5070,5070,0
|
|
20241121,150500,268251700,5070,5070,5070,5070,0
|
|
20241121,150400,268251700,5070,5070,5070,5070,0
|
|
20241121,150300,268251700,5070,5070,5070,5070,0
|
|
20241121,150200,268251700,5070,5070,5070,5070,100
|
|
20241121,150100,267744700,5070,5070,5070,5070,0
|
|
20241121,150000,267744700,5070,5070,5070,5070,0
|
|
20241121,145900,267744700,5070,5070,5070,5070,3
|
|
20241121,145800,267729490,5070,5070,5070,5070,0
|
|
20241121,145700,267729490,5070,5070,5070,5070,0
|
|
20241121,145600,267729490,5070,5070,5070,5070,0
|
|
20241121,145500,267729490,5070,5070,5070,5070,1
|
|
20241121,145400,267724420,5050,5050,5050,5050,0
|
|
20241121,145300,267724420,5050,5050,5050,5050,1250
|
|
20241121,145200,261411920,5040,5040,5040,5040,100
|
|
20241121,145100,260907920,5040,5070,5070,5040,219
|
|
20241121,145000,259803580,5070,5060,5070,5060,12
|
|
20241121,144900,259742850,5070,5070,5070,5070,0
|
|
20241121,144800,259742850,5070,5070,5070,5070,1
|
|
20241121,144700,259737780,5060,5070,5070,5060,4
|
|
20241121,144600,259717510,5070,5070,5070,5070,0
|
|
20241121,144500,259717510,5070,5060,5070,5050,21
|
|
20241121,144400,259611420,5070,5070,5070,5070,20
|
|
20241121,144300,259510020,5080,5080,5080,5080,0
|
|
20241121,144200,259510020,5080,5080,5080,5080,0
|
|
20241121,144100,259510020,5080,5060,5080,5060,63
|
|
20241121,144000,259190160,5060,5060,5060,5060,1
|
|
20241121,143900,259185100,5060,5060,5060,5060,0
|
|
20241121,143800,259185100,5060,5060,5060,5060,0
|
|
20241121,143700,259185100,5060,5080,5080,5060,11
|
|
20241121,143600,259129400,5080,5080,5080,5080,0
|
|
20241121,143500,259129400,5080,5060,5080,5060,2501
|
|
20241121,143400,246430990,5050,5050,5050,5050,0
|
|
20241121,143300,246430990,5050,5050,5050,5050,0
|
|
20241121,143200,246430990,5050,5050,5050,5050,1
|
|
20241121,143100,246425940,5060,5060,5060,5060,0
|
|
20241121,143000,246425940,5060,5060,5060,5060,0
|
|
20241121,142900,246425940,5060,5050,5060,5050,2
|
|
20241121,142800,246415830,5060,5060,5060,5060,0
|
|
20241121,142700,246415830,5060,5040,5060,5040,2
|
|
20241121,142600,246405730,5040,5040,5040,5040,111
|
|
20241121,142500,245846290,5050,5050,5050,5050,88
|
|
20241121,142400,245401890,5060,5060,5060,5060,1
|
|
20241121,142300,245396830,5060,5060,5060,5060,0
|
|
20241121,142200,245396830,5060,5060,5060,5060,0
|
|
20241121,142100,245396830,5060,5060,5060,5060,2
|
|
20241121,142000,245386710,5060,5060,5060,5060,10
|
|
20241121,141900,245336110,5060,5060,5060,5060,1
|
|
20241121,141800,245331050,5050,5050,5050,5050,23
|
|
20241121,141700,245214900,5050,5050,5050,5050,0
|
|
20241121,141600,245214900,5050,5050,5050,5050,0
|
|
20241121,141500,245214900,5050,5060,5060,5050,426
|
|
20241121,141400,243063590,5050,5050,5050,5050,1
|
|
20241121,141300,243058540,5050,5050,5050,5050,30
|
|
20241121,141200,242907040,5060,5060,5060,5060,0
|
|
20241121,141100,242907040,5060,5060,5060,5060,28
|
|
20241121,141000,242765360,5060,5060,5060,5060,0
|
|
20241121,140900,242765360,5060,5060,5060,5060,21
|
|
20241121,140800,242659100,5060,5060,5060,5060,4
|
|
20241121,140700,242638860,5060,5060,5060,5060,0
|
|
20241121,140600,242638860,5060,5060,5060,5060,0
|
|
20241121,140500,242638860,5060,5060,5060,5060,1
|
|
20241121,140400,242633800,5040,5060,5060,5040,1739
|
|
20241121,140300,233861460,5060,5060,5060,5060,70
|
|
20241121,140200,233507260,5070,5070,5070,5060,1002
|
|
20241121,140100,228437120,5070,5070,5070,5070,101
|
|
20241121,140000,227925050,5070,5070,5070,5070,4
|
|
20241121,135900,227904770,5070,5080,5080,5070,700
|
|
20241121,135800,224353770,5080,5080,5080,5080,3
|
|
20241121,135700,224338530,5080,5080,5080,5080,0
|
|
20241121,135600,224338530,5080,5080,5080,5080,0
|
|
20241121,135500,224338530,5080,5080,5080,5080,0
|
|
20241121,135400,224338530,5080,5070,5080,5070,3
|
|
20241121,135300,224323310,5080,5070,5080,5070,11
|
|
20241121,135200,224267530,5090,5080,5090,5080,15
|
|
20241121,135100,224191300,5080,5070,5080,5070,2
|
|
20241121,135000,224181150,5090,5090,5090,5090,0
|
|
20241121,134900,224181150,5090,5090,5090,5090,2
|
|
20241121,134800,224170970,5090,5060,5090,5060,1980
|
|
20241121,134700,214120000,5060,5060,5060,5060,20
|
|
20241121,134600,214018800,5060,5060,5060,5060,0
|
|
20241121,134500,214018800,5060,5040,5060,5040,557
|
|
20241121,134400,211211390,5050,5050,5050,5050,0
|
|
20241121,134300,211211390,5050,5050,5050,5050,0
|
|
20241121,134200,211211390,5050,5050,5050,5050,1
|
|
20241121,134100,211206340,5050,5050,5050,5050,0
|
|
20241121,134000,211206340,5050,5050,5050,5050,0
|
|
20241121,133900,211206340,5050,5050,5050,5050,1
|
|
20241121,133800,211201290,5060,5060,5060,5060,0
|
|
20241121,133700,211201290,5060,5060,5060,5060,500
|
|
20241121,133600,208671290,5060,5060,5060,5060,3
|
|
20241121,133500,208656110,5060,5060,5060,5060,0
|
|
20241121,133400,208656110,5060,5060,5060,5060,0
|
|
20241121,133300,208656110,5060,5060,5060,5060,0
|
|
20241121,133200,208656110,5060,5060,5060,5060,0
|
|
20241121,133100,208656110,5060,5060,5060,5060,1
|
|
20241121,133000,208651050,5070,5070,5070,5070,1
|
|
20241121,132900,208645980,5070,5070,5070,5070,0
|
|
20241121,132800,208645980,5070,5070,5070,5070,0
|
|
20241121,132700,208645980,5070,5070,5070,5070,0
|
|
20241121,132600,208645980,5070,5080,5080,5070,112
|
|
20241121,132500,208077920,5080,5070,5080,5070,787
|
|
20241121,132400,204087310,5070,5070,5070,5070,0
|
|
20241121,132300,204087310,5070,5070,5070,5070,6
|
|
20241121,132200,204056890,5070,5070,5070,5070,0
|
|
20241121,132100,204056890,5070,5060,5070,5060,43
|
|
20241121,132000,203838920,5060,5060,5060,5060,201
|
|
20241121,131900,202821860,5060,5060,5060,5060,0
|
|
20241121,131800,202821860,5060,5060,5060,5060,295
|
|
20241121,131700,201329160,5070,5070,5070,5070,2
|
|
20241121,131600,201319020,5070,5070,5070,5070,187
|
|
20241121,131500,200370930,5070,5070,5070,5070,308
|
|
20241121,131400,198809370,5070,5060,5070,5060,2047
|
|
20241121,131300,188442240,5050,5060,5060,5050,183
|
|
20241121,131200,187518080,5040,5040,5040,5040,233
|
|
20241121,131100,186343760,5050,5050,5050,5050,167
|
|
20241121,131000,185500410,5060,5050,5060,5050,24
|
|
20241121,130900,185379180,5060,5060,5060,5060,0
|
|
20241121,130800,185379180,5060,5050,5060,5050,921
|
|
20241121,130700,180724040,5050,5040,5050,5040,435
|
|
20241121,130600,178529230,5040,5030,5040,5030,1187
|
|
20241121,130500,172548260,5030,5030,5030,5030,0
|
|
20241121,130400,172548260,5030,5030,5030,5030,1
|
|
20241121,130300,172543230,5030,5030,5030,5030,0
|
|
20241121,130200,172543230,5030,5030,5030,5030,0
|
|
20241121,130100,172543230,5030,5030,5030,5030,2
|
|
20241121,130000,172533170,5030,5030,5030,5030,0
|
|
20241121,125900,172533170,5030,5030,5030,5030,0
|
|
20241121,125800,172533170,5030,5030,5030,5030,52
|
|
20241121,125700,172271610,5030,5030,5030,5030,0
|
|
20241121,125600,172271610,5030,5030,5030,5030,0
|
|
20241121,125500,172271610,5030,5030,5030,5030,0
|
|
20241121,125400,172271610,5030,5030,5030,5030,0
|
|
20241121,125300,172271610,5030,5030,5030,5030,0
|
|
20241121,125200,172271610,5030,5030,5030,5020,5001
|
|
20241121,125100,147161680,5040,5030,5040,5030,5
|
|
20241121,125000,147136520,5040,5040,5040,5040,0
|
|
20241121,124900,147136520,5040,5040,5040,5040,0
|
|
20241121,124800,147136520,5040,5040,5040,5040,2
|
|
20241121,124700,147126440,5040,5040,5040,5040,0
|
|
20241121,124600,147126440,5040,5040,5040,5040,0
|
|
20241121,124500,147126440,5040,5040,5040,5040,1
|
|
20241121,124400,147121400,5040,5040,5040,5040,1
|
|
20241121,124300,147116360,5030,5030,5030,5030,40
|
|
20241121,124200,146915160,5040,5040,5040,5040,2
|
|
20241121,124100,146905080,5040,5040,5040,5040,0
|
|
20241121,124000,146905080,5040,5040,5040,5040,0
|
|
20241121,123900,146905080,5040,5040,5040,5040,0
|
|
20241121,123800,146905080,5040,5040,5040,5040,0
|
|
20241121,123700,146905080,5040,5040,5040,5040,0
|
|
20241121,123600,146905080,5040,5040,5040,5040,0
|
|
20241121,123500,146905080,5040,5040,5040,5040,3
|
|
20241121,123400,146889960,5020,5020,5020,5020,0
|
|
20241121,123300,146889960,5020,5020,5020,5020,0
|
|
20241121,123200,146889960,5020,5020,5020,5020,99
|
|
20241121,123100,146392980,5030,5030,5030,5030,0
|
|
20241121,123000,146392980,5030,5030,5030,5030,6
|
|
20241121,122900,146362800,5030,5030,5030,5030,1
|
|
20241121,122800,146357770,5030,5030,5030,5030,1
|
|
20241121,122700,146352740,5030,5030,5030,5030,20
|
|
20241121,122600,146252140,5030,5030,5030,5030,184
|
|
20241121,122500,145326620,5030,5030,5030,5030,0
|
|
20241121,122400,145326620,5030,5030,5030,5030,0
|
|
20241121,122300,145326620,5030,5030,5030,5030,0
|
|
20241121,122200,145326620,5030,5030,5030,5030,1
|
|
20241121,122100,145321590,5030,5030,5030,5030,40
|
|
20241121,122000,145120390,5030,5030,5030,5030,0
|
|
20241121,121900,145120390,5030,5030,5030,5030,1
|
|
20241121,121800,145115360,5030,5030,5030,5030,0
|
|
20241121,121700,145115360,5030,5030,5030,5030,0
|
|
20241121,121600,145115360,5030,5030,5030,5030,1
|
|
20241121,121500,145110330,5030,5030,5030,5030,0
|
|
20241121,121400,145110330,5030,5030,5030,5030,1
|
|
20241121,121300,145105300,5040,5040,5040,5040,2
|
|
20241121,121200,145095220,5040,5040,5040,5040,0
|
|
20241121,121100,145095220,5040,5040,5040,5040,0
|
|
20241121,121000,145095220,5040,5050,5050,5030,290
|
|
20241121,120900,143632760,5050,5050,5050,5050,7
|
|
20241121,120800,143597410,5050,5050,5050,5050,0
|
|
20241121,120700,143597410,5050,5050,5050,5050,0
|
|
20241121,120600,143597410,5050,5050,5050,5050,1
|
|
20241121,120500,143592360,5040,5040,5040,5040,0
|
|
20241121,120400,143592360,5040,5040,5040,5040,1001
|
|
20241121,120300,138547320,5040,5040,5040,5040,1
|
|
20241121,120200,138542280,5040,5040,5040,5040,0
|
|
20241121,120100,138542280,5040,5040,5040,5040,500
|
|
20241121,120000,136022280,5040,5040,5040,5040,1
|
|
20241121,115900,136017240,5040,5040,5040,5040,0
|
|
20241121,115800,136017240,5040,5040,5040,5040,3
|
|
20241121,115700,136002120,5040,5040,5040,5040,3
|
|
20241121,115600,135987000,5040,5040,5040,5040,0
|
|
20241121,115500,135987000,5040,5040,5040,5040,2
|
|
20241121,115400,135976920,5050,5050,5050,5050,1
|
|
20241121,115300,135971870,5050,5050,5050,5050,0
|
|
20241121,115200,135971870,5050,5050,5050,5050,0
|
|
20241121,115100,135971870,5050,5050,5050,5050,2
|
|
20241121,115000,135961770,5050,5050,5050,5050,0
|
|
20241121,114900,135961770,5050,5050,5050,5050,0
|
|
20241121,114800,135961770,5050,5050,5050,5050,1
|
|
20241121,114700,135956720,5040,5050,5050,5040,19
|
|
20241121,114600,135860950,5050,5050,5050,5050,0
|
|
20241121,114500,135860950,5050,5050,5050,5050,0
|
|
20241121,114400,135860950,5050,5050,5050,5050,1
|
|
20241121,114300,135855900,5050,5050,5050,5050,0
|
|
20241121,114200,135855900,5050,5050,5050,5050,0
|
|
20241121,114100,135855900,5050,5050,5050,5050,1
|
|
20241121,114000,135850850,5050,5050,5050,5050,0
|
|
20241121,113900,135850850,5050,5050,5050,5050,0
|
|
20241121,113800,135850850,5050,5050,5050,5050,2
|
|
20241121,113700,135840750,5050,5050,5050,5050,0
|
|
20241121,113600,135840750,5050,5050,5050,5050,0
|
|
20241121,113500,135840750,5050,5050,5050,5050,2
|
|
20241121,113400,135830650,5050,5050,5050,5050,0
|
|
20241121,113300,135830650,5050,5050,5050,5050,0
|
|
20241121,113200,135830650,5050,5050,5050,5050,0
|
|
20241121,113100,135830650,5050,5050,5050,5050,0
|
|
20241121,113000,135830650,5050,5050,5050,5050,0
|
|
20241121,112900,135830650,5050,5050,5050,5050,0
|
|
20241121,112800,135830650,5050,5050,5060,5050,912
|
|
20241121,112700,131225030,5050,5050,5050,5050,0
|
|
20241121,112600,131225030,5050,5050,5050,5050,0
|
|
20241121,112500,131225030,5050,5050,5050,5050,1
|
|
20241121,112400,131219980,5050,5050,5050,5050,0
|
|
20241121,112300,131219980,5050,5050,5050,5050,0
|
|
20241121,112200,131219980,5050,5040,5050,5040,224
|
|
20241121,112100,130091010,5040,5040,5040,5040,0
|
|
20241121,112000,130091010,5040,5040,5040,5040,0
|
|
20241121,111900,130091010,5040,5040,5040,5040,1
|
|
20241121,111800,130085970,5040,5040,5040,5040,2
|
|
20241121,111700,130075890,5050,5050,5050,5050,0
|
|
20241121,111600,130075890,5050,5050,5050,5050,100
|
|
20241121,111500,129570890,5040,5040,5040,5040,0
|
|
20241121,111400,129570890,5040,5040,5040,5040,0
|
|
20241121,111300,129570890,5040,5040,5040,5040,0
|
|
20241121,111200,129570890,5040,5040,5040,5040,1
|
|
20241121,111100,129565850,5040,5040,5040,5040,49
|
|
20241121,111000,129318890,5050,5040,5050,5040,147
|
|
20241121,110900,128578000,5040,5040,5040,5040,404
|
|
20241121,110800,126541840,5050,5050,5050,5050,0
|
|
20241121,110700,126541840,5050,5050,5050,5050,0
|
|
20241121,110600,126541840,5050,5050,5050,5050,1
|
|
20241121,110500,126536790,5040,5040,5040,5040,0
|
|
20241121,110400,126536790,5040,5040,5040,5040,1
|
|
20241121,110300,126531750,5050,5050,5050,5050,2
|
|
20241121,110200,126521650,5050,5050,5050,5050,0
|
|
20241121,110100,126521650,5050,5050,5050,5050,510
|
|
20241121,110000,123946150,5050,5050,5050,5050,0
|
|
20241121,105900,123946150,5050,5040,5050,5040,301
|
|
20241121,105800,122429100,5030,5030,5030,5030,0
|
|
20241121,105700,122429100,5030,5040,5040,5030,251
|
|
20241121,105600,121164070,5040,5030,5040,5030,801
|
|
20241121,105500,117135030,5040,5040,5040,5040,0
|
|
20241121,105400,117135030,5040,5040,5040,5040,0
|
|
20241121,105300,117135030,5040,5040,5040,5040,2
|
|
20241121,105200,117124950,5040,5040,5040,5040,0
|
|
20241121,105100,117124950,5040,5040,5040,5040,0
|
|
20241121,105000,117124950,5040,5040,5040,5040,1
|
|
20241121,104900,117119910,5040,5040,5040,5040,0
|
|
20241121,104800,117119910,5040,5040,5040,5040,0
|
|
20241121,104700,117119910,5040,5040,5040,5040,1
|
|
20241121,104600,117114870,5040,5040,5040,5040,100
|
|
20241121,104500,116610870,5040,5040,5040,5040,1
|
|
20241121,104400,116605830,5030,5030,5030,5030,5
|
|
20241121,104300,116580680,5040,5040,5040,5040,1
|
|
20241121,104200,116575640,5040,5040,5040,5040,0
|
|
20241121,104100,116575640,5040,5040,5040,5040,0
|
|
20241121,104000,116575640,5040,5030,5040,5030,701
|
|
20241121,103900,113049590,5020,5030,5030,5020,1046
|
|
20241121,103800,107788660,5040,5040,5040,5040,0
|
|
20241121,103700,107788660,5040,5030,5040,5030,939
|
|
20241121,103600,103061100,5040,5040,5040,5040,72
|
|
20241121,103500,102698220,5040,5040,5040,5040,1
|
|
20241121,103400,102693180,5040,5040,5040,5040,1
|
|
20241121,103300,102688140,5040,5040,5040,5040,100
|
|
20241121,103200,102184140,5040,5030,5040,5030,1117
|
|
20241121,103100,96565620,5030,5030,5030,5030,2
|
|
20241121,103000,96555560,5030,5030,5030,5030,50
|
|
20241121,102900,96304060,5020,5020,5020,5020,9
|
|
20241121,102800,96258880,5030,5030,5030,5030,0
|
|
20241121,102700,96258880,5030,5030,5030,5030,1
|
|
20241121,102600,96253850,5030,5030,5030,5030,0
|
|
20241121,102500,96253850,5030,5030,5030,5030,30
|
|
20241121,102400,96102950,5030,5030,5030,5030,1
|
|
20241121,102300,96097920,5030,5030,5030,5030,1
|
|
20241121,102200,96092890,5030,5030,5030,5030,0
|
|
20241121,102100,96092890,5030,5030,5030,5030,1
|
|
20241121,102000,96087860,5030,5030,5030,5030,7
|
|
20241121,101900,96052650,5030,5030,5030,5030,53
|
|
20241121,101800,95786060,5030,5030,5030,5030,2
|
|
20241121,101700,95776000,5020,5030,5030,5020,238
|
|
20241121,101600,94581140,5030,5030,5030,5030,110
|
|
20241121,101500,94027840,5030,5030,5030,5030,1
|
|
20241121,101400,94022810,5030,5030,5030,5030,0
|
|
20241121,101300,94022810,5030,5030,5030,5030,0
|
|
20241121,101200,94022810,5030,5030,5030,5030,1
|
|
20241121,101100,94017780,5040,5040,5040,5040,0
|
|
20241121,101000,94017780,5040,5040,5040,5030,1135
|
|
20241121,100900,88306850,5040,5040,5040,5040,1
|
|
20241121,100800,88301810,5030,5040,5040,5030,29
|
|
20241121,100700,88155930,5040,5040,5040,5040,0
|
|
20241121,100600,88155930,5040,5040,5040,5040,0
|
|
20241121,100500,88155930,5040,5040,5040,5040,2
|
|
20241121,100400,88145850,5040,5040,5040,5040,0
|
|
20241121,100300,88145850,5040,5040,5040,5040,2
|
|
20241121,100200,88135770,5040,5040,5040,5040,1
|
|
20241121,100100,88130730,5040,5040,5040,5040,0
|
|
20241121,100000,88130730,5040,5040,5040,5040,0
|
|
20241121,095900,88130730,5040,5040,5040,5040,123
|
|
20241121,095800,87510810,5030,5030,5030,5030,974
|
|
20241121,095700,82611590,5030,5030,5030,5030,448
|
|
20241121,095600,80358150,5020,5020,5020,5020,0
|
|
20241121,095500,80358150,5020,5020,5020,5020,0
|
|
20241121,095400,80358150,5020,5020,5020,5020,0
|
|
20241121,095300,80358150,5020,5020,5020,5020,836
|
|
20241121,095200,76161430,5020,5030,5030,5020,108
|
|
20241121,095100,75619250,5030,5030,5030,5030,1
|
|
20241121,095000,75614220,5020,5030,5030,5020,593
|
|
20241121,094900,72637250,5030,5030,5030,5030,0
|
|
20241121,094800,72637250,5030,5030,5030,5030,0
|
|
20241121,094700,72637250,5030,5030,5030,5030,50
|
|
20241121,094600,72385750,5030,5030,5030,5030,1
|
|
20241121,094500,72380720,5040,5040,5040,5040,0
|
|
20241121,094400,72380720,5040,5030,5040,5030,1002
|
|
20241121,094300,67340650,5040,5040,5040,5040,2
|
|
20241121,094200,67330570,5040,5040,5040,5040,0
|
|
20241121,094100,67330570,5040,5040,5040,5040,0
|
|
20241121,094000,67330570,5040,5040,5040,5040,0
|
|
20241121,093900,67330570,5040,5040,5040,5040,0
|
|
20241121,093800,67330570,5040,5040,5040,5040,0
|
|
20241121,093700,67330570,5040,5040,5040,5040,0
|
|
20241121,093600,67330570,5040,5040,5040,5040,0
|
|
20241121,093500,67330570,5040,5040,5040,5040,0
|
|
20241121,093400,67330570,5040,5040,5040,5030,2014
|
|
20241121,093300,57190130,5040,5040,5040,5040,100
|
|
20241121,093200,56686130,5040,5030,5040,5030,5
|
|
20241121,093100,56660940,5040,5030,5040,5030,3
|
|
20241121,093000,56645830,5040,5020,5040,5010,802
|
|
20241121,092900,52623680,5040,5040,5040,5040,11
|
|
20241121,092800,52568240,5030,5020,5040,5020,25
|
|
20241121,092700,52442520,5040,5030,5050,5020,1636
|
|
20241121,092600,44222620,5050,5050,5050,5050,1
|
|
20241121,092500,44217570,5040,5040,5040,5040,0
|
|
20241121,092400,44217570,5040,5040,5040,5040,653
|
|
20241121,092300,40926450,5050,5050,5050,5050,0
|
|
20241121,092200,40926450,5050,5050,5050,5050,517
|
|
20241121,092100,38315600,5060,5060,5060,5060,0
|
|
20241121,092000,38315600,5060,5060,5060,5060,0
|
|
20241121,091900,38315600,5060,5060,5060,5060,0
|
|
20241121,091800,38315600,5060,5060,5060,5060,0
|
|
20241121,091700,38315600,5060,5060,5060,5060,0
|
|
20241121,091600,38315600,5060,5060,5060,5060,200
|
|
20241121,091500,37303600,5060,5060,5060,5060,0
|
|
20241121,091400,37303600,5060,5060,5060,5050,279
|
|
20241121,091300,35893690,5060,5070,5080,5060,222
|
|
20241121,091200,34769400,5080,5060,5090,5060,110
|
|
20241121,091100,34211800,5090,5080,5090,5080,194
|
|
20241121,091000,33226260,5090,5080,5090,5080,290
|
|
20241121,090900,31752990,5090,5080,5090,5080,107
|
|
20241121,090800,31209420,5100,5090,5100,5090,755
|
|
20241121,090700,27365510,5090,5090,5090,5090,95
|
|
20241121,090600,26881960,5100,5090,5100,5090,259
|
|
20241121,090500,25562680,5100,5080,5100,5060,1151
|
|
20241121,090400,19710920,5080,5030,5080,5030,3775
|
|
20241121,090300,589670,5050,5050,5050,5050,34
|
|
20241121,090200,417970,5050,5050,5050,5050,0
|
|
20241121,090100,417970,5050,5050,5050,5050,0
|
|
20241121,090000,417970,5050,5030,5050,5030,83
|