645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,194200,400489370,5020,5020,5020,5020,1422
|
|
20241127,194100,400489370,5020,5020,5020,5020,0
|
|
20241127,194000,400489370,5020,5020,5020,5020,0
|
|
20241127,193900,400489370,5020,5020,5020,5020,0
|
|
20241127,193800,400489370,5020,5020,5020,5020,0
|
|
20241127,193700,400489370,5020,5020,5020,5020,0
|
|
20241127,193600,400489370,5020,5020,5020,5020,0
|
|
20241127,193500,400489370,5020,5020,5020,5020,0
|
|
20241127,193400,400489370,5020,5020,5020,5020,0
|
|
20241127,193300,400489370,5020,5020,5020,5020,0
|
|
20241127,193200,400489370,5020,5020,5020,5020,0
|
|
20241127,193100,400489370,5020,5020,5020,5020,0
|
|
20241127,193000,400489370,5020,5020,5020,5020,0
|
|
20241127,192900,400489370,5020,5020,5020,5020,0
|
|
20241127,192800,400489370,5020,5020,5020,5020,0
|
|
20241127,192700,400489370,5020,5020,5020,5020,0
|
|
20241127,192600,400489370,5020,5020,5020,5020,0
|
|
20241127,192500,400489370,5020,5020,5020,5020,0
|
|
20241127,192400,400489370,5020,5020,5020,5020,0
|
|
20241127,192300,400489370,5020,5020,5020,5020,0
|
|
20241127,192200,400489370,5020,5020,5020,5020,0
|
|
20241127,192100,400489370,5020,5020,5020,5020,0
|
|
20241127,192000,400489370,5020,5020,5020,5020,0
|
|
20241127,191900,400489370,5020,5020,5020,5020,0
|
|
20241127,191800,400489370,5020,5020,5020,5020,0
|
|
20241127,191700,400489370,5020,5020,5020,5020,0
|
|
20241127,191600,400489370,5020,5020,5020,5020,0
|
|
20241127,191500,400489370,5020,5020,5020,5020,0
|
|
20241127,191400,400489370,5020,5020,5020,5020,0
|
|
20241127,191300,400489370,5020,5020,5020,5020,0
|
|
20241127,191200,400489370,5020,5020,5020,5020,1422
|
|
20241127,191100,400489370,5020,5020,5020,5020,0
|
|
20241127,191000,400489370,5020,5020,5020,5020,0
|
|
20241127,190900,400489370,5020,5020,5020,5020,0
|
|
20241127,190800,400489370,5020,5020,5020,5020,0
|
|
20241127,190700,400489370,5020,5020,5020,5020,0
|
|
20241127,190600,400489370,5020,5020,5020,5020,0
|
|
20241127,190500,400489370,5020,5020,5020,5020,0
|
|
20241127,190400,400489370,5020,5020,5020,5020,0
|
|
20241127,190300,400489370,5020,5020,5020,5020,0
|
|
20241127,190200,400489370,5020,5020,5020,5020,0
|
|
20241127,190100,400489370,5020,5020,5020,5020,0
|
|
20241127,190000,400489370,5020,5020,5020,5020,0
|
|
20241127,185900,400489370,5020,5020,5020,5020,0
|
|
20241127,185800,400489370,5020,5020,5020,5020,0
|
|
20241127,185700,400489370,5020,5020,5020,5020,0
|
|
20241127,185600,400489370,5020,5020,5020,5020,0
|
|
20241127,185500,400489370,5020,5020,5020,5020,0
|
|
20241127,185400,400489370,5020,5020,5020,5020,0
|
|
20241127,185300,400489370,5020,5020,5020,5020,0
|
|
20241127,185200,400489370,5020,5020,5020,5020,0
|
|
20241127,185100,400489370,5020,5020,5020,5020,0
|
|
20241127,185000,400489370,5020,5020,5020,5020,0
|
|
20241127,184900,400489370,5020,5020,5020,5020,0
|
|
20241127,184800,400489370,5020,5020,5020,5020,0
|
|
20241127,184700,400489370,5020,5020,5020,5020,0
|
|
20241127,184600,400489370,5020,5020,5020,5020,0
|
|
20241127,184500,400489370,5020,5020,5020,5020,0
|
|
20241127,184400,400489370,5020,5020,5020,5020,0
|
|
20241127,184300,400489370,5020,5020,5020,5020,0
|
|
20241127,184200,400489370,5020,5020,5020,5020,1422
|
|
20241127,184100,400489370,5020,5020,5020,5020,0
|
|
20241127,184000,400489370,5020,5020,5020,5020,0
|
|
20241127,183900,400489370,5020,5020,5020,5020,0
|
|
20241127,183800,400489370,5020,5020,5020,5020,0
|
|
20241127,183700,400489370,5020,5020,5020,5020,0
|
|
20241127,183600,400489370,5020,5020,5020,5020,0
|
|
20241127,183500,400489370,5020,5020,5020,5020,0
|
|
20241127,183400,400489370,5020,5020,5020,5020,0
|
|
20241127,183300,400489370,5020,5020,5020,5020,0
|
|
20241127,183200,400489370,5020,5020,5020,5020,0
|
|
20241127,183100,400489370,5020,5020,5020,5020,0
|
|
20241127,183000,400489370,5020,5020,5020,5020,0
|
|
20241127,182900,400489370,5020,5020,5020,5020,0
|
|
20241127,182800,400489370,5020,5020,5020,5020,0
|
|
20241127,182700,400489370,5020,5020,5020,5020,0
|
|
20241127,182600,400489370,5020,5020,5020,5020,0
|
|
20241127,182500,400489370,5020,5020,5020,5020,0
|
|
20241127,182400,400489370,5020,5020,5020,5020,0
|
|
20241127,182300,400489370,5020,5020,5020,5020,0
|
|
20241127,182200,400489370,5020,5020,5020,5020,0
|
|
20241127,182100,400489370,5020,5020,5020,5020,0
|
|
20241127,182000,400489370,5020,5020,5020,5020,0
|
|
20241127,181900,400489370,5020,5020,5020,5020,0
|
|
20241127,181800,400489370,5020,5020,5020,5020,0
|
|
20241127,181700,400489370,5020,5020,5020,5020,0
|
|
20241127,181600,400489370,5020,5020,5020,5020,0
|
|
20241127,181500,400489370,5020,5020,5020,5020,0
|
|
20241127,181400,400489370,5020,5020,5020,5020,0
|
|
20241127,181300,400489370,5020,5020,5020,5020,0
|
|
20241127,181200,400489370,5020,5020,5020,5020,1422
|
|
20241127,181100,400489370,5020,5020,5020,5020,0
|
|
20241127,181000,400489370,5020,5020,5020,5020,0
|
|
20241127,180900,400489370,5020,5020,5020,5020,0
|
|
20241127,180800,400489370,5020,5020,5020,5020,0
|
|
20241127,180700,400489370,5020,5020,5020,5020,0
|
|
20241127,180600,400489370,5020,5020,5020,5020,0
|
|
20241127,180500,400489370,5020,5020,5020,5020,0
|
|
20241127,180400,400489370,5020,5020,5020,5020,0
|
|
20241127,180300,400489370,5020,5020,5020,5020,0
|
|
20241127,180200,400489370,5020,5020,5020,5020,0
|
|
20241127,180100,400489370,5020,5020,5020,5020,0
|
|
20241127,180000,400489370,5020,5020,5020,5020,0
|
|
20241127,175900,400489370,5020,5020,5020,5020,0
|
|
20241127,175800,400489370,5020,5020,5020,5020,0
|
|
20241127,175700,400489370,5020,5020,5020,5020,0
|
|
20241127,175600,400489370,5020,5020,5020,5020,0
|
|
20241127,175500,400489370,5020,5020,5020,5020,0
|
|
20241127,175400,400489370,5020,5020,5020,5020,0
|
|
20241127,175300,400489370,5020,5020,5020,5020,0
|
|
20241127,175200,400489370,5020,5020,5020,5020,0
|
|
20241127,175100,400489370,5020,5020,5020,5020,0
|
|
20241127,175000,400489370,5020,5020,5020,5020,0
|
|
20241127,174900,400489370,5020,5020,5020,5020,0
|
|
20241127,174800,400489370,5020,5020,5020,5020,0
|
|
20241127,174700,400489370,5020,5020,5020,5020,0
|
|
20241127,174600,400489370,5020,5020,5020,5020,0
|
|
20241127,174500,400489370,5020,5020,5020,5020,0
|
|
20241127,174400,400489370,5020,5020,5020,5020,0
|
|
20241127,174300,400489370,5020,5020,5020,5020,0
|
|
20241127,174200,400489370,5020,5020,5020,5020,1422
|
|
20241127,174100,400489370,5020,5020,5020,5020,0
|
|
20241127,174000,400489370,5020,5020,5020,5020,0
|
|
20241127,173900,400489370,5020,5020,5020,5020,0
|
|
20241127,173800,400489370,5020,5020,5020,5020,0
|
|
20241127,173700,400489370,5020,5020,5020,5020,0
|
|
20241127,173600,400489370,5020,5020,5020,5020,0
|
|
20241127,173500,400489370,5020,5020,5020,5020,0
|
|
20241127,173400,400489370,5020,5020,5020,5020,0
|
|
20241127,173300,400489370,5020,5020,5020,5020,0
|
|
20241127,173200,400489370,5020,5020,5020,5020,0
|
|
20241127,173100,400489370,5020,5020,5020,5020,0
|
|
20241127,173000,400489370,5020,5020,5020,5020,0
|
|
20241127,172900,400489370,5020,5020,5020,5020,0
|
|
20241127,172800,400489370,5020,5020,5020,5020,0
|
|
20241127,172700,400489370,5020,5020,5020,5020,0
|
|
20241127,172600,400489370,5020,5020,5020,5020,0
|
|
20241127,172500,400489370,5020,5020,5020,5020,0
|
|
20241127,172400,400489370,5020,5020,5020,5020,0
|
|
20241127,172300,400489370,5020,5020,5020,5020,0
|
|
20241127,172200,400489370,5020,5020,5020,5020,0
|
|
20241127,172100,400489370,5020,5020,5020,5020,0
|
|
20241127,172000,400489370,5020,5020,5020,5020,0
|
|
20241127,171900,400489370,5020,5020,5020,5020,0
|
|
20241127,171800,400489370,5020,5020,5020,5020,0
|
|
20241127,171700,400489370,5020,5020,5020,5020,0
|
|
20241127,171600,400489370,5020,5020,5020,5020,0
|
|
20241127,171500,400489370,5020,5020,5020,5020,0
|
|
20241127,171400,400489370,5020,5020,5020,5020,0
|
|
20241127,171300,400489370,5020,5020,5020,5020,0
|
|
20241127,171200,400489370,5020,5020,5020,5020,1422
|
|
20241127,171100,400489370,5020,5020,5020,5020,0
|
|
20241127,171000,400489370,5020,5020,5020,5020,0
|
|
20241127,170900,400489370,5020,5020,5020,5020,0
|
|
20241127,170800,400489370,5020,5020,5020,5020,0
|
|
20241127,170700,400489370,5020,5020,5020,5020,0
|
|
20241127,170600,400489370,5020,5020,5020,5020,0
|
|
20241127,170500,400489370,5020,5020,5020,5020,0
|
|
20241127,170400,400489370,5020,5020,5020,5020,0
|
|
20241127,170300,400489370,5020,5020,5020,5020,0
|
|
20241127,170200,400489370,5020,5020,5020,5020,0
|
|
20241127,170100,400489370,5020,5020,5020,5020,0
|
|
20241127,170000,400489370,5020,5020,5020,5020,0
|
|
20241127,165900,400489370,5020,5020,5020,5020,0
|
|
20241127,165800,400489370,5020,5020,5020,5020,0
|
|
20241127,165700,400489370,5020,5020,5020,5020,0
|
|
20241127,165600,400489370,5020,5020,5020,5020,0
|
|
20241127,165500,400489370,5020,5020,5020,5020,0
|
|
20241127,165400,400489370,5020,5020,5020,5020,0
|
|
20241127,165300,400489370,5020,5020,5020,5020,0
|
|
20241127,165200,400489370,5020,5020,5020,5020,0
|
|
20241127,165100,400489370,5020,5020,5020,5020,0
|
|
20241127,165000,400489370,5020,5020,5020,5020,0
|
|
20241127,164900,400489370,5020,5020,5020,5020,0
|
|
20241127,164800,400489370,5020,5020,5020,5020,0
|
|
20241127,164700,400489370,5020,5020,5020,5020,0
|
|
20241127,164600,400489370,5020,5020,5020,5020,0
|
|
20241127,164500,400489370,5020,5020,5020,5020,0
|
|
20241127,164400,400489370,5020,5020,5020,5020,0
|
|
20241127,164300,400489370,5020,5020,5020,5020,0
|
|
20241127,164200,400489370,5020,5020,5020,5020,1422
|
|
20241127,164100,400489370,5020,5020,5020,5020,0
|
|
20241127,164000,400489370,5020,5020,5020,5020,0
|
|
20241127,163900,400489370,5020,5020,5020,5020,0
|
|
20241127,163800,400489370,5020,5020,5020,5020,0
|
|
20241127,163700,400489370,5020,5020,5020,5020,0
|
|
20241127,163600,400489370,5020,5020,5020,5020,0
|
|
20241127,163500,400489370,5020,5020,5020,5020,0
|
|
20241127,163400,400489370,5020,5020,5020,5020,0
|
|
20241127,163300,400489370,5020,5020,5020,5020,0
|
|
20241127,163200,400489370,5020,5020,5020,5020,0
|
|
20241127,163100,400489370,5020,5020,5020,5020,0
|
|
20241127,163000,400489370,5020,5020,5020,5020,0
|
|
20241127,162900,400489370,5020,5020,5020,5020,0
|
|
20241127,162800,400489370,5020,5020,5020,5020,0
|
|
20241127,162700,400489370,5020,5020,5020,5020,0
|
|
20241127,162600,400489370,5020,5020,5020,5020,0
|
|
20241127,162500,400489370,5020,5020,5020,5020,0
|
|
20241127,162400,400489370,5020,5020,5020,5020,0
|
|
20241127,162300,400489370,5020,5020,5020,5020,0
|
|
20241127,162200,400489370,5020,5020,5020,5020,0
|
|
20241127,162100,400489370,5020,5020,5020,5020,0
|
|
20241127,162000,400489370,5020,5020,5020,5020,0
|
|
20241127,161900,400489370,5020,5020,5020,5020,0
|
|
20241127,161800,400489370,5020,5020,5020,5020,0
|
|
20241127,161700,400489370,5020,5020,5020,5020,0
|
|
20241127,161600,400489370,5020,5020,5020,5020,0
|
|
20241127,161500,400489370,5020,5020,5020,5020,0
|
|
20241127,161400,400489370,5020,5020,5020,5020,0
|
|
20241127,161300,400489370,5020,5020,5020,5020,0
|
|
20241127,161200,400489370,5020,5020,5020,5020,1422
|
|
20241127,161100,400489370,5020,5020,5020,5020,0
|
|
20241127,161000,400489370,5020,5020,5020,5020,0
|
|
20241127,160900,400489370,5020,5020,5020,5020,0
|
|
20241127,160800,400489370,5020,5020,5020,5020,0
|
|
20241127,160700,400489370,5020,5020,5020,5020,0
|
|
20241127,160600,400489370,5020,5020,5020,5020,0
|
|
20241127,160500,400489370,5020,5020,5020,5020,0
|
|
20241127,160400,400489370,5020,5020,5020,5020,0
|
|
20241127,160300,400489370,5020,5020,5020,5020,0
|
|
20241127,160200,400489370,5020,5020,5020,5020,0
|
|
20241127,160100,400489370,5020,5020,5020,5020,0
|
|
20241127,160000,400489370,5020,5020,5020,5020,0
|
|
20241127,155900,400489370,5020,5020,5020,5020,0
|
|
20241127,155800,400489370,5020,5020,5020,5020,0
|
|
20241127,155700,400489370,5020,5020,5020,5020,0
|
|
20241127,155600,400489370,5020,5020,5020,5020,0
|
|
20241127,155500,400489370,5020,5020,5020,5020,0
|
|
20241127,155400,400489370,5020,5020,5020,5020,0
|
|
20241127,155300,400489370,5020,5020,5020,5020,0
|
|
20241127,155200,400489370,5020,5020,5020,5020,0
|
|
20241127,155100,400489370,5020,5020,5020,5020,0
|
|
20241127,155000,400489370,5020,5020,5020,5020,0
|
|
20241127,154900,400489370,5020,5020,5020,5020,0
|
|
20241127,154800,400489370,5020,5020,5020,5020,0
|
|
20241127,154700,400489370,5020,5020,5020,5020,0
|
|
20241127,154600,400489370,5020,5020,5020,5020,0
|
|
20241127,154500,400489370,5020,5020,5020,5020,0
|
|
20241127,154400,400489370,5020,5020,5020,5020,0
|
|
20241127,154300,400489370,5020,5020,5020,5020,0
|
|
20241127,154200,400489370,5020,5020,5020,5020,1422
|
|
20241127,154100,400489370,5020,5020,5020,5020,0
|
|
20241127,154000,400489370,5020,5020,5020,5020,0
|
|
20241127,153900,400489370,5020,5020,5020,5020,0
|
|
20241127,153800,400489370,5020,5020,5020,5020,0
|
|
20241127,153700,400489370,5020,5020,5020,5020,0
|
|
20241127,153600,400489370,5020,5020,5020,5020,0
|
|
20241127,153500,400489370,5020,5020,5020,5020,0
|
|
20241127,153400,400489370,5020,5020,5020,5020,0
|
|
20241127,153300,400489370,5020,5020,5020,5020,0
|
|
20241127,153200,400489370,5020,5020,5020,5020,0
|
|
20241127,153100,400489370,5020,5020,5020,5020,0
|
|
20241127,153000,400489370,5020,5020,5020,5020,1422
|
|
20241127,152900,393350930,4995,4995,4995,4995,0
|
|
20241127,152800,393350930,4995,4995,4995,4995,0
|
|
20241127,152700,393350930,4995,4995,4995,4995,0
|
|
20241127,152600,393350930,4995,4995,4995,4995,0
|
|
20241127,152500,393350930,4995,4995,4995,4995,0
|
|
20241127,152400,393350930,4995,4995,4995,4995,0
|
|
20241127,152300,393350930,4995,4995,4995,4995,0
|
|
20241127,152200,393350930,4995,4995,4995,4995,0
|
|
20241127,152100,393350930,4995,4995,4995,4995,0
|
|
20241127,152000,393350930,4995,4995,4995,4995,0
|
|
20241127,151900,393350930,4995,5000,5000,4995,555
|
|
20241127,151800,390575935,5000,5000,5000,4995,759
|
|
20241127,151700,386780960,5000,5000,5000,5000,1023
|
|
20241127,151600,381665960,5000,5000,5000,5000,0
|
|
20241127,151500,381665960,5000,5010,5010,5000,37
|
|
20241127,151400,381480720,5010,5000,5010,5000,505
|
|
20241127,151300,378955670,5000,5010,5010,5000,14
|
|
20241127,151200,378885660,5000,5000,5000,5000,100
|
|
20241127,151100,378385660,5000,5000,5000,5000,113
|
|
20241127,151000,377820660,5000,5000,5000,5000,321
|
|
20241127,150900,376215660,5000,5010,5010,5000,202
|
|
20241127,150800,375203670,5010,5010,5010,5010,14
|
|
20241127,150700,375133530,5010,5010,5010,5010,200
|
|
20241127,150600,374131530,5010,5030,5030,5010,15
|
|
20241127,150500,374056360,5020,5020,5020,5020,22
|
|
20241127,150400,373945920,5010,5010,5010,5010,13
|
|
20241127,150300,373880790,5010,5010,5010,5010,21
|
|
20241127,150200,373775580,5010,5010,5010,5010,0
|
|
20241127,150100,373775580,5010,5010,5010,5010,14
|
|
20241127,150000,373705440,5010,5010,5010,5010,0
|
|
20241127,145900,373705440,5010,5010,5010,5010,13
|
|
20241127,145800,373640310,5020,5020,5020,5020,2
|
|
20241127,145700,373630270,5020,5030,5030,5020,569
|
|
20241127,145600,370773690,5020,5020,5020,5020,7
|
|
20241127,145500,370738550,5030,5030,5030,5030,20
|
|
20241127,145400,370637950,5030,5030,5030,5030,0
|
|
20241127,145300,370637950,5030,5030,5030,5030,415
|
|
20241127,145200,368550500,5030,5030,5030,5030,19
|
|
20241127,145100,368454930,5030,5030,5030,5030,114
|
|
20241127,145000,367881510,5040,5040,5040,5040,63
|
|
20241127,144900,367563990,5030,5040,5040,5030,34
|
|
20241127,144800,367392740,5040,5040,5040,5040,501
|
|
20241127,144700,364867700,5040,5050,5050,5040,47
|
|
20241127,144600,364630480,5050,5050,5050,5050,80
|
|
20241127,144500,364226480,5040,5050,5050,5040,91
|
|
20241127,144400,363767110,5040,5040,5040,5040,15
|
|
20241127,144300,363691510,5040,5040,5040,5040,281
|
|
20241127,144200,362275270,5040,5050,5050,5040,147
|
|
20241127,144100,361533050,5050,5050,5050,5050,0
|
|
20241127,144000,361533050,5050,5060,5060,5050,268
|
|
20241127,143900,360177110,5050,5050,5050,5050,35
|
|
20241127,143800,360000360,5050,5050,5050,5050,53
|
|
20241127,143700,359732710,5050,5050,5050,5050,106
|
|
20241127,143600,359197410,5050,5050,5050,5050,0
|
|
20241127,143500,359197410,5050,5060,5060,5050,150
|
|
20241127,143400,358439650,5050,5050,5050,5050,0
|
|
20241127,143300,358439650,5050,5050,5050,5050,83
|
|
20241127,143200,358020500,5050,5050,5050,5050,15
|
|
20241127,143100,357944750,5050,5060,5060,5050,95
|
|
20241127,143000,357464600,5060,5060,5060,5050,126
|
|
20241127,142900,356827170,5050,5050,5050,5050,16
|
|
20241127,142800,356746370,5050,5050,5050,5050,66
|
|
20241127,142700,356413070,5050,5050,5060,5050,96
|
|
20241127,142600,355928010,5050,5050,5050,5050,66
|
|
20241127,142500,355594710,5050,5040,5050,5040,81
|
|
20241127,142400,355185830,5030,5030,5030,5030,5
|
|
20241127,142300,355160680,5030,5030,5030,5030,11
|
|
20241127,142200,355105350,5040,5040,5040,5040,80
|
|
20241127,142100,354702150,5040,5040,5040,5030,1132
|
|
20241127,142000,349007510,5040,5040,5050,5040,43
|
|
20241127,141900,348790640,5030,5050,5050,5030,90
|
|
20241127,141800,348336620,5050,5040,5050,5040,81
|
|
20241127,141700,347927860,5040,5040,5040,5040,24
|
|
20241127,141600,347806900,5030,5040,5040,5030,47
|
|
20241127,141500,347570150,5040,5040,5040,5040,1243
|
|
20241127,141400,341305430,5040,5050,5050,5040,63
|
|
20241127,141300,340987490,5050,5050,5050,5050,48
|
|
20241127,141200,340745090,5050,5050,5060,5050,77
|
|
20241127,141100,340355830,5060,5050,5060,5050,77
|
|
20241127,141000,339966410,5050,5040,5050,5040,43
|
|
20241127,140900,339749290,5030,5030,5030,5030,11
|
|
20241127,140800,339693960,5030,5040,5040,5030,117
|
|
20241127,140700,339105190,5040,5050,5050,5040,60
|
|
20241127,140600,338802400,5050,5040,5050,5040,44
|
|
20241127,140500,338580330,5050,5040,5050,5040,66
|
|
20241127,140400,338247180,5040,5040,5040,5030,57
|
|
20241127,140300,337960040,5030,5030,5040,5030,65
|
|
20241127,140200,337632910,5020,5030,5030,5020,62
|
|
20241127,140100,337321190,5030,5030,5030,5030,79
|
|
20241127,140000,336923820,5030,5030,5030,5020,813
|
|
20241127,135900,332841640,5020,5020,5020,5020,13
|
|
20241127,135800,332776380,5030,5030,5030,5030,43
|
|
20241127,135700,332560090,5030,5020,5030,5020,43
|
|
20241127,135600,332343930,5020,5030,5030,5020,671
|
|
20241127,135500,328968850,5030,5040,5040,5030,74
|
|
20241127,135400,328596050,5040,5040,5040,5040,63
|
|
20241127,135300,328278530,5030,5040,5040,5030,32
|
|
20241127,135200,328117450,5040,5040,5040,5030,124
|
|
20241127,135100,327492630,5030,5030,5030,5030,0
|
|
20241127,135000,327492630,5030,5040,5040,5030,871
|
|
20241127,134900,323111290,5030,5050,5050,5030,513
|
|
20241127,134800,320530640,5050,5050,5050,5040,49
|
|
20241127,134700,320283320,5050,5040,5050,5040,95
|
|
20241127,134600,319804170,5030,5030,5030,5030,419
|
|
20241127,134500,317696600,5030,5040,5040,5030,31
|
|
20241127,134400,317540490,5040,5050,5050,5040,98
|
|
20241127,134300,317046280,5040,5040,5040,5040,15
|
|
20241127,134200,316970680,5040,5040,5040,5040,88
|
|
20241127,134100,316527160,5040,5050,5050,5040,52
|
|
20241127,134000,316264960,5040,5030,5040,5030,52
|
|
20241127,133900,316003150,5030,5040,5040,5030,25
|
|
20241127,133800,315877180,5040,5040,5040,5040,102
|
|
20241127,133700,315363100,5040,5050,5050,5040,1038
|
|
20241127,133600,310130160,5050,5050,5050,5050,14
|
|
20241127,133500,310059460,5050,5050,5050,5050,67
|
|
20241127,133400,309721110,5050,5060,5060,5050,103
|
|
20241127,133300,309200500,5060,5050,5060,5050,76
|
|
20241127,133200,308816070,5060,5050,5060,5050,63
|
|
20241127,133100,308497660,5050,5050,5050,5040,66
|
|
20241127,133000,308164500,5050,5050,5050,5050,101
|
|
20241127,132900,307654450,5040,5040,5050,5040,114
|
|
20241127,132800,307079650,5050,5050,5050,5050,55
|
|
20241127,132700,306801900,5050,5050,5050,5040,61
|
|
20241127,132600,306493980,5040,5050,5050,5040,15
|
|
20241127,132500,306418370,5040,5060,5060,5040,127
|
|
20241127,132400,305776760,5050,5060,5060,5050,71
|
|
20241127,132300,305417640,5060,5060,5060,5060,24
|
|
20241127,132200,305296200,5050,5050,5060,5050,93
|
|
20241127,132100,304825800,5050,5050,5050,5050,0
|
|
20241127,132000,304825800,5050,5060,5060,5050,77
|
|
20241127,131900,304436320,5050,5050,5050,5050,14
|
|
20241127,131800,304365620,5050,5050,5050,5050,24
|
|
20241127,131700,304244420,5050,5060,5060,5050,132
|
|
20241127,131600,303577320,5060,5060,5060,5060,85
|
|
20241127,131500,303147220,5050,5060,5060,5050,69
|
|
20241127,131400,302798270,5050,5050,5050,5050,13
|
|
20241127,131300,302732620,5060,5060,5060,5060,73
|
|
20241127,131200,302363240,5060,5060,5060,5050,348
|
|
20241127,131100,300602510,5050,5060,5060,5050,65
|
|
20241127,131000,300273920,5050,5050,5050,5050,105
|
|
20241127,130900,299743670,5040,5040,5040,5040,0
|
|
20241127,130800,299743670,5040,5050,5050,5040,73
|
|
20241127,130700,299375150,5060,5050,5060,5050,49
|
|
20241127,130600,299127360,5050,5050,5050,5050,73
|
|
20241127,130500,298758710,5050,5060,5060,5050,74
|
|
20241127,130400,298384880,5050,5060,5060,5050,58
|
|
20241127,130300,298091770,5050,5040,5050,5040,45
|
|
20241127,130200,297864700,5040,5040,5040,5040,0
|
|
20241127,130100,297864700,5040,5050,5050,5040,65
|
|
20241127,130000,297536550,5050,5060,5060,5050,113
|
|
20241127,125900,296965740,5060,5060,5060,5060,93
|
|
20241127,125800,296495160,5050,5060,5060,5050,60
|
|
20241127,125700,296191700,5060,5060,5060,5050,41
|
|
20241127,125600,295984300,5050,5060,5060,5050,96
|
|
20241127,125500,295498670,5060,5040,5060,5040,559
|
|
20241127,125400,292675680,5030,5030,5030,5030,15
|
|
20241127,125300,292600230,5030,5030,5030,5020,100
|
|
20241127,125200,292097260,5030,5030,5030,5030,77
|
|
20241127,125100,291709950,5030,5040,5040,5030,949
|
|
20241127,125000,286935740,5040,5050,5060,5040,61
|
|
20241127,124900,286627570,5060,5050,5060,5050,1051
|
|
20241127,124800,281317540,5050,5040,5050,5040,39
|
|
20241127,124700,281120730,5050,5040,5050,5040,85
|
|
20241127,124600,280691560,5030,5050,5050,5030,48
|
|
20241127,124500,280449540,5040,5040,5040,5040,34
|
|
20241127,124400,280278180,5030,5040,5050,5030,82
|
|
20241127,124300,279864540,5040,5030,5040,5030,25
|
|
20241127,124200,279738600,5030,5030,5030,5030,15
|
|
20241127,124100,279663150,5030,5030,5040,5030,130
|
|
20241127,124000,279008580,5030,5030,5030,5030,6
|
|
20241127,123900,278978400,5030,5040,5040,5030,25
|
|
20241127,123800,278852520,5040,5020,5040,5020,45
|
|
20241127,123700,278625960,5040,5030,5040,5030,95
|
|
20241127,123600,278147370,5040,5030,5040,5030,50
|
|
20241127,123500,277895510,5040,5040,5040,5040,56
|
|
20241127,123400,277613270,5040,5040,5040,5030,42
|
|
20241127,123300,277401720,5040,5030,5040,5030,113
|
|
20241127,123200,276832970,5030,5040,5040,5030,36
|
|
20241127,123100,276651670,5040,5040,5040,5040,20
|
|
20241127,123000,276550870,5030,5040,5040,5030,60
|
|
20241127,122900,276248570,5040,5040,5040,5040,60
|
|
20241127,122800,275946170,5050,5050,5050,5050,70
|
|
20241127,122700,275592670,5050,5040,5050,5040,61
|
|
20241127,122600,275285080,5040,5040,5050,5040,80
|
|
20241127,122500,274881600,5040,5040,5040,5030,55
|
|
20241127,122400,274604530,5030,5030,5030,5030,0
|
|
20241127,122300,274604530,5030,5040,5040,5030,118
|
|
20241127,122200,274010710,5030,5040,5040,5030,85
|
|
20241127,122100,273582500,5030,5030,5030,5030,0
|
|
20241127,122000,273582500,5030,5030,5030,5030,22
|
|
20241127,121900,273471840,5030,5030,5030,5030,72
|
|
20241127,121800,273109680,5030,5030,5030,5030,14
|
|
20241127,121700,273039260,5030,5030,5030,5030,112
|
|
20241127,121600,272475900,5030,5030,5030,5030,14
|
|
20241127,121500,272405480,5030,5050,5050,5030,308
|
|
20241127,121400,270855020,5050,5050,5050,5050,32
|
|
20241127,121300,270693420,5040,5050,5050,5040,94
|
|
20241127,121200,270219390,5050,5040,5050,5040,30
|
|
20241127,121100,270068020,5040,5060,5060,5040,56
|
|
20241127,121000,269784700,5060,5050,5060,5050,80
|
|
20241127,120900,269380370,5050,5050,5050,5050,49
|
|
20241127,120800,269132920,5050,5040,5050,5040,65
|
|
20241127,120700,268804800,5050,5040,5050,5040,101
|
|
20241127,120600,268295550,5040,5050,5050,5040,89
|
|
20241127,120500,267846750,5040,5040,5050,5040,50
|
|
20241127,120400,267594440,5050,5050,5050,5050,63
|
|
20241127,120300,267276290,5050,5040,5050,5040,49
|
|
20241127,120200,267028970,5050,5040,5050,5040,80
|
|
20241127,120100,266625030,5050,5050,5050,5040,49
|
|
20241127,120000,266377720,5050,5030,5050,5030,94
|
|
20241127,115900,265904040,5020,5040,5040,5020,33
|
|
20241127,115800,265737920,5040,5020,5040,5020,69
|
|
20241127,115700,265390660,5020,5020,5020,5020,72
|
|
20241127,115600,265029220,5020,5010,5020,5010,59
|
|
20241127,115500,264733170,5020,5020,5020,5020,85
|
|
20241127,115400,264306470,5010,5020,5020,5010,96
|
|
20241127,115300,263824730,5010,5020,5020,5010,18
|
|
20241127,115200,263734380,5010,5020,5020,5010,75
|
|
20241127,115100,263358030,5020,5010,5020,5010,28
|
|
20241127,115000,263217520,5010,5020,5020,5010,547
|
|
20241127,114900,260476690,5020,5010,5020,5010,34
|
|
20241127,114800,260306290,5010,5040,5040,5010,3112
|
|
20241127,114700,244704210,5030,5030,5030,5030,0
|
|
20241127,114600,244704210,5030,5030,5030,5030,0
|
|
20241127,114500,244704210,5030,5060,5060,5020,1205
|
|
20241127,114400,238645710,5050,5050,5050,5050,5
|
|
20241127,114300,238620460,5050,5050,5050,5050,125
|
|
20241127,114200,237989210,5050,5050,5050,5050,13
|
|
20241127,114100,237923560,5050,5050,5050,5050,12
|
|
20241127,114000,237862960,5050,5060,5060,5040,153
|
|
20241127,113900,237090120,5060,5060,5060,5060,23
|
|
20241127,113800,236973740,5050,5050,5050,5050,13
|
|
20241127,113700,236908090,5050,5050,5050,5050,133
|
|
20241127,113600,236236440,5060,5060,5060,5060,70
|
|
20241127,113500,235882240,5050,5060,5060,5050,35
|
|
20241127,113400,235705290,5060,5050,5060,5050,58
|
|
20241127,113300,235412370,5050,5060,5060,5050,50
|
|
20241127,113200,235159500,5060,5060,5060,5060,22
|
|
20241127,113100,235048180,5050,5050,5050,5050,16
|
|
20241127,113000,234967380,5050,5060,5060,5050,116
|
|
20241127,112900,234381440,5060,5060,5060,5060,66
|
|
20241127,112800,234047480,5060,5050,5060,5050,160
|
|
20241127,112700,233239020,5060,5060,5060,5050,66
|
|
20241127,112600,232905110,5060,5060,5060,5040,139
|
|
20241127,112500,232203790,5060,5050,5060,5050,59
|
|
20241127,112400,231905280,5040,5060,5060,5040,75
|
|
20241127,112300,231525980,5060,5050,5060,5050,56
|
|
20241127,112200,231242810,5060,5050,5060,5050,75
|
|
20241127,112100,230863880,5040,5060,5060,5040,24
|
|
20241127,112000,230742660,5060,5040,5060,5040,67
|
|
20241127,111900,230404120,5030,5050,5050,5030,325
|
|
20241127,111800,228763610,5050,5040,5050,5040,46
|
|
20241127,111700,228531460,5050,5050,5050,5050,577
|
|
20241127,111600,225617610,5050,5040,5050,5040,126
|
|
20241127,111500,224981860,5040,5040,5040,5040,1056
|
|
20241127,111400,219659620,5040,5040,5040,5030,111
|
|
20241127,111300,219100310,5040,5010,5040,5010,560
|
|
20241127,111200,216288480,5020,5020,5020,5010,53
|
|
20241127,111100,216022560,5010,5010,5010,5010,14
|
|
20241127,111000,215952420,5020,5020,5020,5020,50
|
|
20241127,110900,215701420,5010,5010,5010,5010,303
|
|
20241127,110800,214183390,5010,5010,5010,5010,0
|
|
20241127,110700,214183390,5010,5010,5010,5010,71
|
|
20241127,110600,213827680,5010,5010,5010,5010,5
|
|
20241127,110500,213802630,5010,5010,5010,5010,61
|
|
20241127,110400,213497020,5010,5020,5020,5010,86
|
|
20241127,110300,213066110,5010,5010,5010,5010,0
|
|
20241127,110200,213066110,5010,5020,5020,5010,263
|
|
20241127,110100,211746900,5010,5030,5030,5010,74
|
|
20241127,110000,211375480,5030,5030,5030,5020,74
|
|
20241127,105900,211003400,5030,5020,5030,5020,66
|
|
20241127,105800,210671600,5030,5030,5030,5030,53
|
|
20241127,105700,210405010,5030,5020,5030,5010,130
|
|
20241127,105600,209752400,5010,5010,5010,5010,14
|
|
20241127,105500,209682260,5000,5000,5000,5000,6
|
|
20241127,105400,209652260,5000,5030,5030,5000,1166
|
|
20241127,105300,203817900,5030,5030,5030,5030,39
|
|
20241127,105200,203621730,5030,5030,5040,5030,92
|
|
20241127,105100,203158940,5040,5040,5040,5040,48
|
|
20241127,105000,202917020,5040,5030,5040,5030,64
|
|
20241127,104900,202594880,5020,5020,5020,5020,1000
|
|
20241127,104800,197574880,5020,5030,5030,5020,39
|
|
20241127,104700,197378890,5030,5030,5030,5030,181
|
|
20241127,104600,196468460,5030,5040,5040,5030,61
|
|
20241127,104500,196161160,5040,5040,5040,5030,78
|
|
20241127,104400,195768230,5040,5040,5040,5040,124
|
|
20241127,104300,195143270,5040,5050,5050,5040,48
|
|
20241127,104200,194901010,5050,5050,5050,5050,116
|
|
20241127,104100,194315210,5040,5050,5050,5040,69
|
|
20241127,104000,193966940,5050,5050,5050,5050,16
|
|
20241127,103900,193886140,5040,5050,5050,5040,120
|
|
20241127,103800,193280280,5050,5040,5050,5040,44
|
|
20241127,103700,193058270,5050,5050,5050,5050,112
|
|
20241127,103600,192492670,5040,5050,5050,5040,63
|
|
20241127,103500,192174650,5050,5040,5050,5040,128
|
|
20241127,103400,191528680,5040,5030,5040,5030,133
|
|
20241127,103300,190858520,5030,5030,5030,5030,0
|
|
20241127,103200,190858520,5030,5040,5040,5030,56
|
|
20241127,103100,190576380,5040,5040,5040,5030,1064
|
|
20241127,103000,185223850,5040,5040,5040,5040,260
|
|
20241127,102900,183913450,5060,5050,5060,5050,70
|
|
20241127,102800,183559680,5050,5050,5050,5050,58
|
|
20241127,102700,183266780,5050,5040,5060,5040,2128
|
|
20241127,102600,172520740,5040,5030,5040,5030,47
|
|
20241127,102500,172283990,5040,5040,5040,5040,71
|
|
20241127,102400,171926150,5030,5030,5030,5030,20
|
|
20241127,102300,171825550,5040,5040,5050,5040,102
|
|
20241127,102200,171311180,5040,5050,5050,5040,53
|
|
20241127,102100,171043800,5050,5040,5050,5040,94
|
|
20241127,102000,170569700,5030,5050,5050,5030,58
|
|
20241127,101900,170277120,5050,5040,5050,5040,92
|
|
20241127,101800,169812760,5040,5040,5040,5040,13
|
|
20241127,101700,169747240,5030,5050,5050,5030,27
|
|
20241127,101600,169610990,5050,5050,5050,5050,33
|
|
20241127,101500,169444340,5040,5040,5040,5030,385
|
|
20241127,101400,167504090,5040,5040,5040,5040,75
|
|
20241127,101300,167126090,5030,5040,5040,5030,81
|
|
20241127,101200,166718030,5040,5020,5040,5020,34
|
|
20241127,101100,166547060,5040,5030,5040,5030,65
|
|
20241127,101000,166219720,5020,5040,5040,5020,35
|
|
20241127,100900,166043420,5040,5030,5040,5030,1076
|
|
20241127,100800,160625430,5030,5030,5030,5020,38
|
|
20241127,100700,160434430,5020,5010,5020,5010,93
|
|
20241127,100600,159968160,5010,5030,5030,5010,72
|
|
20241127,100500,159606540,5030,5020,5030,5000,69
|
|
20241127,100400,159259850,5010,5030,5030,5010,123
|
|
20241127,100300,158642320,5010,5020,5020,5000,659
|
|
20241127,100200,155334500,5020,5020,5020,5020,69
|
|
20241127,100100,154988120,5000,4995,5000,4995,35
|
|
20241127,100000,154813265,4995,4995,4995,4995,58
|
|
20241127,095900,154523555,5010,5000,5010,4995,132
|
|
20241127,095800,153863645,5000,5000,5000,5000,47
|
|
20241127,095700,153628645,5000,5010,5010,5000,2758
|
|
20241127,095600,139838635,4995,4990,4995,4990,19
|
|
20241127,095500,139743800,4985,4985,4985,4985,14
|
|
20241127,095400,139674010,4990,4990,4990,4990,36
|
|
20241127,095300,139494370,5010,4980,5010,4970,529
|
|
20241127,095200,136859280,4980,4975,4980,4960,2976
|
|
20241127,095100,122076045,4985,4980,4985,4975,52
|
|
20241127,095000,121817065,4980,4980,4980,4980,38
|
|
20241127,094900,121627825,4980,4985,4985,4975,85
|
|
20241127,094800,121204320,4985,4985,4990,4975,865
|
|
20241127,094700,116897910,4985,4985,4985,4985,25
|
|
20241127,094600,116773285,4980,4980,4980,4975,197
|
|
20241127,094500,115792320,4980,4980,4980,4980,122
|
|
20241127,094400,115184760,4980,4980,4985,4975,39
|
|
20241127,094300,114990580,4980,4980,4980,4980,69
|
|
20241127,094200,114646960,4980,4980,4980,4975,82
|
|
20241127,094100,114238690,4980,4970,4980,4970,50
|
|
20241127,094000,113989875,4975,4980,4980,4970,2091
|
|
20241127,093900,103593235,4975,4975,4975,4975,66
|
|
20241127,093800,103264885,4970,4980,4980,4970,173
|
|
20241127,093700,102404685,4975,4980,4980,4970,853
|
|
20241127,093600,98163850,4980,4980,4980,4980,22
|
|
20241127,093500,98054290,4975,4990,4995,4975,2034
|
|
20241127,093400,87927010,4990,4985,4990,4985,34
|
|
20241127,093300,87757515,4995,4990,5010,4990,61
|
|
20241127,093200,87452890,4980,4990,4990,4980,52
|
|
20241127,093100,87193460,4990,4990,4990,4990,149
|
|
20241127,093000,86449950,4990,4985,4990,4980,1100
|
|
20241127,092900,80969295,4985,4990,4990,4985,231
|
|
20241127,092800,79817700,4990,4995,4995,4990,417
|
|
20241127,092700,77736610,4995,5000,5010,4995,210
|
|
20241127,092600,76685760,4995,4995,4995,4995,0
|
|
20241127,092500,76685760,4995,4995,4995,4995,25
|
|
20241127,092400,76560885,4995,5000,5000,4990,1507
|
|
20241127,092300,69038240,5000,5020,5020,5000,323
|
|
20241127,092200,67422680,5020,5020,5020,5020,57
|
|
20241127,092100,67136540,5000,5020,5020,5000,223
|
|
20241127,092000,66020120,5010,5010,5010,5010,56
|
|
20241127,091900,65739560,5010,5020,5020,5000,629
|
|
20241127,091800,62592940,5020,5020,5020,5020,49
|
|
20241127,091700,62346960,5020,4995,5020,4995,104
|
|
20241127,091600,61827455,5000,5010,5010,4990,2820
|
|
20241127,091500,47731820,5000,5020,5020,5000,4000
|
|
20241127,091400,27713070,5020,5030,5030,5020,347
|
|
20241127,091300,25970500,5030,5030,5030,5030,646
|
|
20241127,091200,22721120,5030,5040,5050,5030,313
|
|
20241127,091100,21144970,5040,5040,5040,5040,124
|
|
20241127,091000,20520010,5030,5060,5060,5030,1207
|
|
20241127,090900,14429950,5060,5070,5070,5060,269
|
|
20241127,090800,13068510,5070,5090,5090,5070,57
|
|
20241127,090700,12778580,5090,5090,5090,5090,63
|
|
20241127,090600,12457910,5090,5090,5090,5090,38
|
|
20241127,090500,12264490,5090,5090,5090,5090,64
|
|
20241127,090400,11938730,5090,5090,5090,5090,44
|
|
20241127,090300,11714770,5090,5100,5100,5060,389
|
|
20241127,090200,9745310,5100,5080,5100,5060,599
|
|
20241127,090100,6708910,5080,5080,5080,5080,24
|
|
20241127,090000,6586990,5080,5070,5080,5070,1299
|