642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,193900,637433965,5010,5010,5010,5010,2257
|
|
20241128,193800,637433965,5010,5010,5010,5010,0
|
|
20241128,193700,637433965,5010,5010,5010,5010,0
|
|
20241128,193600,637433965,5010,5010,5010,5010,0
|
|
20241128,193500,637433965,5010,5010,5010,5010,0
|
|
20241128,193400,637433965,5010,5010,5010,5010,0
|
|
20241128,193300,637433965,5010,5010,5010,5010,0
|
|
20241128,193200,637433965,5010,5010,5010,5010,0
|
|
20241128,193100,637433965,5010,5010,5010,5010,0
|
|
20241128,193000,637433965,5010,5010,5010,5010,0
|
|
20241128,192900,637433965,5010,5010,5010,5010,0
|
|
20241128,192800,637433965,5010,5010,5010,5010,0
|
|
20241128,192700,637433965,5010,5010,5010,5010,0
|
|
20241128,192600,637433965,5010,5010,5010,5010,0
|
|
20241128,192500,637433965,5010,5010,5010,5010,0
|
|
20241128,192400,637433965,5010,5010,5010,5010,0
|
|
20241128,192300,637433965,5010,5010,5010,5010,0
|
|
20241128,192200,637433965,5010,5010,5010,5010,0
|
|
20241128,192100,637433965,5010,5010,5010,5010,0
|
|
20241128,192000,637433965,5010,5010,5010,5010,0
|
|
20241128,191900,637433965,5010,5010,5010,5010,0
|
|
20241128,191800,637433965,5010,5010,5010,5010,0
|
|
20241128,191700,637433965,5010,5010,5010,5010,0
|
|
20241128,191600,637433965,5010,5010,5010,5010,0
|
|
20241128,191500,637433965,5010,5010,5010,5010,0
|
|
20241128,191400,637433965,5010,5010,5010,5010,0
|
|
20241128,191300,637433965,5010,5010,5010,5010,0
|
|
20241128,191200,637433965,5010,5010,5010,5010,0
|
|
20241128,191100,637433965,5010,5010,5010,5010,0
|
|
20241128,191000,637433965,5010,5010,5010,5010,0
|
|
20241128,190900,637433965,5010,5010,5010,5010,2257
|
|
20241128,190800,637433965,5010,5010,5010,5010,0
|
|
20241128,190700,637433965,5010,5010,5010,5010,0
|
|
20241128,190600,637433965,5010,5010,5010,5010,0
|
|
20241128,190500,637433965,5010,5010,5010,5010,0
|
|
20241128,190400,637433965,5010,5010,5010,5010,0
|
|
20241128,190300,637433965,5010,5010,5010,5010,0
|
|
20241128,190200,637433965,5010,5010,5010,5010,0
|
|
20241128,190100,637433965,5010,5010,5010,5010,0
|
|
20241128,190000,637433965,5010,5010,5010,5010,0
|
|
20241128,185900,637433965,5010,5010,5010,5010,0
|
|
20241128,185800,637433965,5010,5010,5010,5010,0
|
|
20241128,185700,637433965,5010,5010,5010,5010,0
|
|
20241128,185600,637433965,5010,5010,5010,5010,0
|
|
20241128,185500,637433965,5010,5010,5010,5010,0
|
|
20241128,185400,637433965,5010,5010,5010,5010,0
|
|
20241128,185300,637433965,5010,5010,5010,5010,0
|
|
20241128,185200,637433965,5010,5010,5010,5010,0
|
|
20241128,185100,637433965,5010,5010,5010,5010,0
|
|
20241128,185000,637433965,5010,5010,5010,5010,0
|
|
20241128,184900,637433965,5010,5010,5010,5010,0
|
|
20241128,184800,637433965,5010,5010,5010,5010,0
|
|
20241128,184700,637433965,5010,5010,5010,5010,0
|
|
20241128,184600,637433965,5010,5010,5010,5010,0
|
|
20241128,184500,637433965,5010,5010,5010,5010,0
|
|
20241128,184400,637433965,5010,5010,5010,5010,0
|
|
20241128,184300,637433965,5010,5010,5010,5010,0
|
|
20241128,184200,637433965,5010,5010,5010,5010,0
|
|
20241128,184100,637433965,5010,5010,5010,5010,0
|
|
20241128,184000,637433965,5010,5010,5010,5010,0
|
|
20241128,183900,637433965,5010,5010,5010,5010,2257
|
|
20241128,183800,637433965,5010,5010,5010,5010,0
|
|
20241128,183700,637433965,5010,5010,5010,5010,0
|
|
20241128,183600,637433965,5010,5010,5010,5010,0
|
|
20241128,183500,637433965,5010,5010,5010,5010,0
|
|
20241128,183400,637433965,5010,5010,5010,5010,0
|
|
20241128,183300,637433965,5010,5010,5010,5010,0
|
|
20241128,183200,637433965,5010,5010,5010,5010,0
|
|
20241128,183100,637433965,5010,5010,5010,5010,0
|
|
20241128,183000,637433965,5010,5010,5010,5010,0
|
|
20241128,182900,637433965,5010,5010,5010,5010,0
|
|
20241128,182800,637433965,5010,5010,5010,5010,0
|
|
20241128,182700,637433965,5010,5010,5010,5010,0
|
|
20241128,182600,637433965,5010,5010,5010,5010,0
|
|
20241128,182500,637433965,5010,5010,5010,5010,0
|
|
20241128,182400,637433965,5010,5010,5010,5010,0
|
|
20241128,182300,637433965,5010,5010,5010,5010,0
|
|
20241128,182200,637433965,5010,5010,5010,5010,0
|
|
20241128,182100,637433965,5010,5010,5010,5010,0
|
|
20241128,182000,637433965,5010,5010,5010,5010,0
|
|
20241128,181900,637433965,5010,5010,5010,5010,0
|
|
20241128,181800,637433965,5010,5010,5010,5010,0
|
|
20241128,181700,637433965,5010,5010,5010,5010,0
|
|
20241128,181600,637433965,5010,5010,5010,5010,0
|
|
20241128,181500,637433965,5010,5010,5010,5010,0
|
|
20241128,181400,637433965,5010,5010,5010,5010,0
|
|
20241128,181300,637433965,5010,5010,5010,5010,0
|
|
20241128,181200,637433965,5010,5010,5010,5010,0
|
|
20241128,181100,637433965,5010,5010,5010,5010,0
|
|
20241128,181000,637433965,5010,5010,5010,5010,0
|
|
20241128,180900,637433965,5010,5010,5010,5010,2257
|
|
20241128,180800,637433965,5010,5010,5010,5010,0
|
|
20241128,180700,637433965,5010,5010,5010,5010,0
|
|
20241128,180600,637433965,5010,5010,5010,5010,0
|
|
20241128,180500,637433965,5010,5010,5010,5010,0
|
|
20241128,180400,637433965,5010,5010,5010,5010,0
|
|
20241128,180300,637433965,5010,5010,5010,5010,0
|
|
20241128,180200,637433965,5010,5010,5010,5010,0
|
|
20241128,180100,637433965,5010,5010,5010,5010,0
|
|
20241128,180000,637433965,5010,5010,5010,5010,0
|
|
20241128,175900,637433965,5010,5010,5010,5010,0
|
|
20241128,175800,637433965,5010,5010,5010,5010,0
|
|
20241128,175700,637433965,5010,5010,5010,5010,0
|
|
20241128,175600,637433965,5010,5010,5010,5010,0
|
|
20241128,175500,637433965,5010,5010,5010,5010,0
|
|
20241128,175400,637433965,5010,5010,5010,5010,0
|
|
20241128,175300,637433965,5010,5010,5010,5010,0
|
|
20241128,175200,637433965,5010,5010,5010,5010,0
|
|
20241128,175100,637433965,5010,5010,5010,5010,0
|
|
20241128,175000,637433965,5010,5010,5010,5010,0
|
|
20241128,174900,637433965,5010,5010,5010,5010,0
|
|
20241128,174800,637433965,5010,5010,5010,5010,0
|
|
20241128,174700,637433965,5010,5010,5010,5010,0
|
|
20241128,174600,637433965,5010,5010,5010,5010,0
|
|
20241128,174500,637433965,5010,5010,5010,5010,0
|
|
20241128,174400,637433965,5010,5010,5010,5010,0
|
|
20241128,174300,637433965,5010,5010,5010,5010,0
|
|
20241128,174200,637433965,5010,5010,5010,5010,0
|
|
20241128,174100,637433965,5010,5010,5010,5010,0
|
|
20241128,174000,637433965,5010,5010,5010,5010,0
|
|
20241128,173900,637433965,5010,5010,5010,5010,2257
|
|
20241128,173800,637433965,5010,5010,5010,5010,0
|
|
20241128,173700,637433965,5010,5010,5010,5010,0
|
|
20241128,173600,637433965,5010,5010,5010,5010,0
|
|
20241128,173500,637433965,5010,5010,5010,5010,0
|
|
20241128,173400,637433965,5010,5010,5010,5010,0
|
|
20241128,173300,637433965,5010,5010,5010,5010,0
|
|
20241128,173200,637433965,5010,5010,5010,5010,0
|
|
20241128,173100,637433965,5010,5010,5010,5010,0
|
|
20241128,173000,637433965,5010,5010,5010,5010,0
|
|
20241128,172900,637433965,5010,5010,5010,5010,0
|
|
20241128,172800,637433965,5010,5010,5010,5010,0
|
|
20241128,172700,637433965,5010,5010,5010,5010,0
|
|
20241128,172600,637433965,5010,5010,5010,5010,0
|
|
20241128,172500,637433965,5010,5010,5010,5010,0
|
|
20241128,172400,637433965,5010,5010,5010,5010,0
|
|
20241128,172300,637433965,5010,5010,5010,5010,0
|
|
20241128,172200,637433965,5010,5010,5010,5010,0
|
|
20241128,172100,637433965,5010,5010,5010,5010,0
|
|
20241128,172000,637433965,5010,5010,5010,5010,0
|
|
20241128,171900,637433965,5010,5010,5010,5010,0
|
|
20241128,171800,637433965,5010,5010,5010,5010,0
|
|
20241128,171700,637433965,5010,5010,5010,5010,0
|
|
20241128,171600,637433965,5010,5010,5010,5010,0
|
|
20241128,171500,637433965,5010,5010,5010,5010,0
|
|
20241128,171400,637433965,5010,5010,5010,5010,0
|
|
20241128,171300,637433965,5010,5010,5010,5010,0
|
|
20241128,171200,637433965,5010,5010,5010,5010,0
|
|
20241128,171100,637433965,5010,5010,5010,5010,0
|
|
20241128,171000,637433965,5010,5010,5010,5010,0
|
|
20241128,170900,637433965,5010,5010,5010,5010,2257
|
|
20241128,170800,637433965,5010,5010,5010,5010,0
|
|
20241128,170700,637433965,5010,5010,5010,5010,0
|
|
20241128,170600,637433965,5010,5010,5010,5010,0
|
|
20241128,170500,637433965,5010,5010,5010,5010,0
|
|
20241128,170400,637433965,5010,5010,5010,5010,0
|
|
20241128,170300,637433965,5010,5010,5010,5010,0
|
|
20241128,170200,637433965,5010,5010,5010,5010,0
|
|
20241128,170100,637433965,5010,5010,5010,5010,0
|
|
20241128,170000,637433965,5010,5010,5010,5010,0
|
|
20241128,165900,637433965,5010,5010,5010,5010,0
|
|
20241128,165800,637433965,5010,5010,5010,5010,0
|
|
20241128,165700,637433965,5010,5010,5010,5010,0
|
|
20241128,165600,637433965,5010,5010,5010,5010,0
|
|
20241128,165500,637433965,5010,5010,5010,5010,0
|
|
20241128,165400,637433965,5010,5010,5010,5010,0
|
|
20241128,165300,637433965,5010,5010,5010,5010,0
|
|
20241128,165200,637433965,5010,5010,5010,5010,0
|
|
20241128,165100,637433965,5010,5010,5010,5010,0
|
|
20241128,165000,637433965,5010,5010,5010,5010,0
|
|
20241128,164900,637433965,5010,5010,5010,5010,0
|
|
20241128,164800,637433965,5010,5010,5010,5010,0
|
|
20241128,164700,637433965,5010,5010,5010,5010,0
|
|
20241128,164600,637433965,5010,5010,5010,5010,0
|
|
20241128,164500,637433965,5010,5010,5010,5010,0
|
|
20241128,164400,637433965,5010,5010,5010,5010,0
|
|
20241128,164300,637433965,5010,5010,5010,5010,0
|
|
20241128,164200,637433965,5010,5010,5010,5010,0
|
|
20241128,164100,637433965,5010,5010,5010,5010,0
|
|
20241128,164000,637433965,5010,5010,5010,5010,0
|
|
20241128,163900,637433965,5010,5010,5010,5010,2257
|
|
20241128,163800,637433965,5010,5010,5010,5010,0
|
|
20241128,163700,637433965,5010,5010,5010,5010,0
|
|
20241128,163600,637433965,5010,5010,5010,5010,0
|
|
20241128,163500,637433965,5010,5010,5010,5010,0
|
|
20241128,163400,637433965,5010,5010,5010,5010,0
|
|
20241128,163300,637433965,5010,5010,5010,5010,0
|
|
20241128,163200,637433965,5010,5010,5010,5010,0
|
|
20241128,163100,637433965,5010,5010,5010,5010,0
|
|
20241128,163000,637433965,5010,5010,5010,5010,0
|
|
20241128,162900,637433965,5010,5010,5010,5010,0
|
|
20241128,162800,637433965,5010,5010,5010,5010,0
|
|
20241128,162700,637433965,5010,5010,5010,5010,0
|
|
20241128,162600,637433965,5010,5010,5010,5010,0
|
|
20241128,162500,637433965,5010,5010,5010,5010,0
|
|
20241128,162400,637433965,5010,5010,5010,5010,0
|
|
20241128,162300,637433965,5010,5010,5010,5010,0
|
|
20241128,162200,637433965,5010,5010,5010,5010,0
|
|
20241128,162100,637433965,5010,5010,5010,5010,0
|
|
20241128,162000,637433965,5010,5010,5010,5010,0
|
|
20241128,161900,637433965,5010,5010,5010,5010,0
|
|
20241128,161800,637433965,5010,5010,5010,5010,0
|
|
20241128,161700,637433965,5010,5010,5010,5010,0
|
|
20241128,161600,637433965,5010,5010,5010,5010,0
|
|
20241128,161500,637433965,5010,5010,5010,5010,0
|
|
20241128,161400,637433965,5010,5010,5010,5010,0
|
|
20241128,161300,637433965,5010,5010,5010,5010,0
|
|
20241128,161200,637433965,5010,5010,5010,5010,0
|
|
20241128,161100,637433965,5010,5010,5010,5010,0
|
|
20241128,161000,637433965,5010,5010,5010,5010,0
|
|
20241128,160900,637433965,5010,5010,5010,5010,2257
|
|
20241128,160800,637433965,5010,5010,5010,5010,0
|
|
20241128,160700,637433965,5010,5010,5010,5010,0
|
|
20241128,160600,637433965,5010,5010,5010,5010,0
|
|
20241128,160500,637433965,5010,5010,5010,5010,0
|
|
20241128,160400,637433965,5010,5010,5010,5010,0
|
|
20241128,160300,637433965,5010,5010,5010,5010,0
|
|
20241128,160200,637433965,5010,5010,5010,5010,0
|
|
20241128,160100,637433965,5010,5010,5010,5010,0
|
|
20241128,160000,637433965,5010,5010,5010,5010,0
|
|
20241128,155900,637433965,5010,5010,5010,5010,0
|
|
20241128,155800,637433965,5010,5010,5010,5010,0
|
|
20241128,155700,637433965,5010,5010,5010,5010,0
|
|
20241128,155600,637433965,5010,5010,5010,5010,0
|
|
20241128,155500,637433965,5010,5010,5010,5010,0
|
|
20241128,155400,637433965,5010,5010,5010,5010,0
|
|
20241128,155300,637433965,5010,5010,5010,5010,0
|
|
20241128,155200,637433965,5010,5010,5010,5010,0
|
|
20241128,155100,637433965,5010,5010,5010,5010,0
|
|
20241128,155000,637433965,5010,5010,5010,5010,0
|
|
20241128,154900,637433965,5010,5010,5010,5010,0
|
|
20241128,154800,637433965,5010,5010,5010,5010,0
|
|
20241128,154700,637433965,5010,5010,5010,5010,0
|
|
20241128,154600,637433965,5010,5010,5010,5010,0
|
|
20241128,154500,637433965,5010,5010,5010,5010,0
|
|
20241128,154400,637433965,5010,5010,5010,5010,0
|
|
20241128,154300,637433965,5010,5010,5010,5010,0
|
|
20241128,154200,637433965,5010,5010,5010,5010,0
|
|
20241128,154100,637433965,5010,5010,5010,5010,0
|
|
20241128,154000,637433965,5010,5010,5010,5010,0
|
|
20241128,153900,637433965,5010,5010,5010,5010,2257
|
|
20241128,153800,637433965,5010,5010,5010,5010,0
|
|
20241128,153700,637433965,5010,5010,5010,5010,0
|
|
20241128,153600,637433965,5010,5010,5010,5010,0
|
|
20241128,153500,637433965,5010,5010,5010,5010,0
|
|
20241128,153400,637433965,5010,5010,5010,5010,0
|
|
20241128,153300,637433965,5010,5010,5010,5010,0
|
|
20241128,153200,637433965,5010,5010,5010,5010,0
|
|
20241128,153100,637433965,5010,5010,5010,5010,0
|
|
20241128,153000,637433965,5010,5010,5010,5010,2257
|
|
20241128,152900,626126395,5000,5000,5000,5000,0
|
|
20241128,152800,626126395,5000,5000,5000,5000,0
|
|
20241128,152700,626126395,5000,5000,5000,5000,0
|
|
20241128,152600,626126395,5000,5000,5000,5000,0
|
|
20241128,152500,626126395,5000,5000,5000,5000,0
|
|
20241128,152400,626126395,5000,5000,5000,5000,0
|
|
20241128,152300,626126395,5000,5000,5000,5000,0
|
|
20241128,152200,626126395,5000,5000,5000,5000,0
|
|
20241128,152100,626126395,5000,5000,5000,5000,0
|
|
20241128,152000,626126395,5000,5000,5000,5000,0
|
|
20241128,151900,626126395,5000,5000,5010,5000,205
|
|
20241128,151800,625101385,5000,5000,5000,5000,35
|
|
20241128,151700,624926385,4995,4995,5000,4995,156
|
|
20241128,151600,624146665,5000,5000,5000,5000,0
|
|
20241128,151500,624146665,5000,5000,5000,5000,47
|
|
20241128,151400,623911665,5000,4995,5000,4995,22
|
|
20241128,151300,623801675,4995,5000,5000,4995,61
|
|
20241128,151200,623496975,4995,4995,4995,4995,52
|
|
20241128,151100,623237235,4995,4995,4995,4995,50
|
|
20241128,151000,622987485,4995,5000,5000,4995,293
|
|
20241128,150900,621522505,5000,4995,5000,4995,385
|
|
20241128,150800,619599100,5000,5000,5000,5000,0
|
|
20241128,150700,619599100,5000,5000,5000,5000,3
|
|
20241128,150600,619584100,5000,5000,5000,5000,0
|
|
20241128,150500,619584100,5000,5000,5000,5000,208
|
|
20241128,150400,618544100,5000,5000,5000,5000,2
|
|
20241128,150300,618534100,5000,5000,5000,5000,0
|
|
20241128,150200,618534100,5000,5000,5000,5000,10
|
|
20241128,150100,618484100,5000,5000,5000,5000,40
|
|
20241128,150000,618284100,5010,5010,5010,5010,0
|
|
20241128,145900,618284100,5010,5000,5010,5000,16
|
|
20241128,145800,618204090,5000,5000,5000,5000,4
|
|
20241128,145700,618184090,5000,5000,5000,5000,57
|
|
20241128,145600,617899090,5000,5000,5000,5000,0
|
|
20241128,145500,617899090,5000,5000,5010,5000,53
|
|
20241128,145400,617634080,5000,5010,5010,5000,6
|
|
20241128,145300,617604070,5010,4995,5010,4995,239
|
|
20241128,145200,616407095,5000,5000,5000,5000,3
|
|
20241128,145100,616392095,5000,5000,5000,5000,4
|
|
20241128,145000,616372095,5010,5010,5010,5010,36
|
|
20241128,144900,616191735,4995,5010,5020,4995,2302
|
|
20241128,144800,604678045,5010,5010,5010,5010,2
|
|
20241128,144700,604668025,5010,5020,5020,5010,19
|
|
20241128,144600,604572695,5020,5020,5020,5020,68
|
|
20241128,144500,604231335,5020,5020,5020,5020,40
|
|
20241128,144400,604030535,5020,5020,5020,5020,531
|
|
20241128,144300,601364915,5020,5020,5020,5020,6
|
|
20241128,144200,601334795,5020,5020,5020,5020,0
|
|
20241128,144100,601334795,5020,5030,5030,5020,340
|
|
20241128,144000,599624995,5020,5020,5020,5020,16
|
|
20241128,143900,599544675,5020,5020,5020,5020,47
|
|
20241128,143800,599308735,5020,5020,5020,5020,3
|
|
20241128,143700,599293675,5020,5020,5020,5020,196
|
|
20241128,143600,598309755,5020,5020,5020,5020,61
|
|
20241128,143500,598003535,5020,5020,5020,5020,0
|
|
20241128,143400,598003535,5020,5020,5020,5020,83
|
|
20241128,143300,597586875,5010,5010,5010,5010,51
|
|
20241128,143200,597331365,5010,5020,5020,5010,28
|
|
20241128,143100,597190935,5020,5020,5020,5020,68
|
|
20241128,143000,596849575,5020,5020,5020,5020,47
|
|
20241128,142900,596613635,5020,5020,5020,5020,142
|
|
20241128,142800,595900795,5020,5020,5020,5020,14
|
|
20241128,142700,595830515,5020,5020,5020,5020,90
|
|
20241128,142600,595378715,5020,5020,5020,5020,22
|
|
20241128,142500,595268275,5030,5020,5030,5020,118
|
|
20241128,142400,594675905,5020,5020,5020,5020,68
|
|
20241128,142300,594334545,5010,5010,5010,5010,0
|
|
20241128,142200,594334545,5010,5010,5010,5010,0
|
|
20241128,142100,594334545,5010,5020,5020,5010,102
|
|
20241128,142000,593822875,5020,5020,5020,5020,1170
|
|
20241128,141900,587949475,5020,5020,5020,5020,2
|
|
20241128,141800,587939435,5020,5020,5020,5020,0
|
|
20241128,141700,587939435,5020,5020,5020,5020,46
|
|
20241128,141600,587708515,5020,5020,5020,5020,40
|
|
20241128,141500,587507715,5020,5020,5020,5020,66
|
|
20241128,141400,587176395,5020,5010,5020,5010,31
|
|
20241128,141300,587020845,5010,5020,5020,5010,74
|
|
20241128,141200,586649735,5020,5010,5020,5010,41
|
|
20241128,141100,586444015,5020,5020,5020,5020,97
|
|
20241128,141000,585957075,5010,5020,5020,5010,38
|
|
20241128,140900,585766365,5020,5020,5020,5010,97
|
|
20241128,140800,585279925,5010,5010,5010,5010,0
|
|
20241128,140700,585279925,5010,5010,5020,5010,68
|
|
20241128,140600,584938685,5010,5020,5020,5010,58
|
|
20241128,140500,584647565,5020,5020,5020,5010,57
|
|
20241128,140400,584361715,5020,5020,5020,5020,58
|
|
20241128,140300,584070555,5010,5010,5020,5010,69
|
|
20241128,140200,583724295,5010,5010,5010,5010,2
|
|
20241128,140100,583714275,5010,5020,5020,5010,47
|
|
20241128,140000,583478725,5020,5020,5020,5020,76
|
|
20241128,135900,583097205,5020,5020,5030,5020,200
|
|
20241128,135800,582093195,5030,5030,5030,5030,0
|
|
20241128,135700,582093195,5030,5020,5030,5020,43
|
|
20241128,135600,581877315,5030,5030,5030,5030,0
|
|
20241128,135500,581877315,5030,5020,5030,5020,12
|
|
20241128,135400,581817065,5030,5020,5030,5020,29
|
|
20241128,135300,581671475,5020,5020,5020,5020,101
|
|
20241128,135200,581164455,5020,5020,5020,5020,72
|
|
20241128,135100,580803015,5010,5020,5020,5010,50
|
|
20241128,135000,580552145,5020,5020,5020,5020,79
|
|
20241128,134900,580155565,5020,5020,5020,5010,70
|
|
20241128,134800,579804495,5010,5010,5010,5010,10
|
|
20241128,134700,579754395,5010,5020,5020,5010,30
|
|
20241128,134600,579603855,5020,5020,5020,5020,137
|
|
20241128,134500,578916115,5030,5030,5030,5020,51
|
|
20241128,134400,578660075,5020,5020,5020,5020,4
|
|
20241128,134300,578639995,5020,5020,5020,5010,39
|
|
20241128,134200,578444305,5030,5020,5030,5020,66
|
|
20241128,134100,578112975,5010,5010,5010,5010,28
|
|
20241128,134000,577972695,5010,5020,5020,5010,66
|
|
20241128,133900,577641475,5020,5010,5020,5010,58
|
|
20241128,133800,577350385,5010,5020,5020,5010,4
|
|
20241128,133700,577330325,5010,5020,5020,5010,84
|
|
20241128,133600,576909255,5020,5020,5020,5020,29
|
|
20241128,133500,576763675,5020,5010,5020,5010,118
|
|
20241128,133400,576172315,5010,5020,5020,5010,68
|
|
20241128,133300,575831055,5010,5020,5020,5010,56
|
|
20241128,133200,575550305,5020,5020,5020,5020,245
|
|
20241128,133100,574320405,5010,5000,5010,5000,17
|
|
20241128,133000,574235285,5000,5000,5000,5000,5
|
|
20241128,132900,574210285,5000,5020,5020,5000,5839
|
|
20241128,132800,544960085,5030,5030,5030,5030,11
|
|
20241128,132700,544904755,5030,5030,5030,5030,8
|
|
20241128,132600,544864515,5030,5020,5030,5020,19
|
|
20241128,132500,544769095,5020,5020,5020,5020,34
|
|
20241128,132400,544598415,5020,5020,5020,5020,3
|
|
20241128,132300,544583355,5020,5020,5020,5020,0
|
|
20241128,132200,544583355,5020,5020,5020,5020,10
|
|
20241128,132100,544533155,5020,5020,5020,5020,45
|
|
20241128,132000,544307255,5020,5020,5020,5020,0
|
|
20241128,131900,544307255,5020,5020,5020,5020,5
|
|
20241128,131800,544282155,5020,5020,5030,5020,32
|
|
20241128,131700,544121505,5030,5020,5030,5020,36
|
|
20241128,131600,543940775,5030,5020,5030,5020,4
|
|
20241128,131500,543920685,5020,5020,5020,5020,0
|
|
20241128,131400,543920685,5020,5020,5020,5020,13
|
|
20241128,131300,543855425,5020,5020,5020,5020,30
|
|
20241128,131200,543704825,5020,5020,5030,5020,44
|
|
20241128,131100,543483935,5020,5020,5020,5020,5
|
|
20241128,131000,543458835,5020,5020,5020,5020,8
|
|
20241128,130900,543418675,5020,5020,5020,5020,5
|
|
20241128,130800,543393575,5020,5020,5020,5020,37
|
|
20241128,130700,543207835,5020,5020,5020,5020,6
|
|
20241128,130600,543177715,5030,5020,5030,5020,29
|
|
20241128,130500,543032125,5020,5020,5020,5020,0
|
|
20241128,130400,543032125,5020,5030,5030,5020,46
|
|
20241128,130300,542801195,5020,5020,5020,5020,5
|
|
20241128,130200,542776095,5020,5020,5020,5020,2
|
|
20241128,130100,542766055,5020,5020,5020,5020,7
|
|
20241128,130000,542730915,5030,5020,5030,5020,50
|
|
20241128,125900,542479815,5020,5020,5020,5020,0
|
|
20241128,125800,542479815,5020,5020,5020,5020,0
|
|
20241128,125700,542479815,5020,5020,5020,5020,9
|
|
20241128,125600,542434635,5020,5020,5020,5020,45
|
|
20241128,125500,542208735,5020,5020,5020,5020,2
|
|
20241128,125400,542198695,5020,5020,5020,5020,22
|
|
20241128,125300,542088255,5030,5020,5030,5020,9
|
|
20241128,125200,542043065,5020,5020,5020,5020,45
|
|
20241128,125100,541817165,5020,5020,5020,5020,0
|
|
20241128,125000,541817165,5020,5020,5020,5020,2
|
|
20241128,124900,541807125,5020,5020,5020,5020,11
|
|
20241128,124800,541751905,5020,5020,5030,5020,144
|
|
20241128,124700,541028075,5020,5020,5020,5020,0
|
|
20241128,124600,541028075,5020,5020,5020,5020,166
|
|
20241128,124500,540194755,5020,5020,5020,5020,15
|
|
20241128,124400,540119455,5020,5020,5020,5020,31
|
|
20241128,124300,539963835,5020,5020,5020,5020,2
|
|
20241128,124200,539953795,5020,5010,5020,5010,32
|
|
20241128,124100,539793375,5010,5010,5010,5010,7
|
|
20241128,124000,539758305,5010,5010,5010,5010,43
|
|
20241128,123900,539542875,5010,5010,5010,5010,0
|
|
20241128,123800,539542875,5010,5010,5010,5010,40
|
|
20241128,123700,539342475,5010,5010,5010,5010,11
|
|
20241128,123600,539287365,5010,5010,5010,5010,41
|
|
20241128,123500,539081955,5010,5010,5010,5010,0
|
|
20241128,123400,539081955,5010,5020,5020,5010,31
|
|
20241128,123300,538926385,5020,5010,5020,5010,37
|
|
20241128,123200,538740715,5010,5020,5020,5010,78
|
|
20241128,123100,538349645,5020,5020,5020,5020,96
|
|
20241128,123000,537867725,5020,5020,5020,5020,89
|
|
20241128,122900,537420945,5020,5020,5020,5020,0
|
|
20241128,122800,537420945,5020,5020,5020,5020,40
|
|
20241128,122700,537220145,5020,5020,5020,5020,2
|
|
20241128,122600,537210105,5010,5020,5020,5010,113
|
|
20241128,122500,536642925,5020,5020,5020,5020,0
|
|
20241128,122400,536642925,5020,5020,5020,5020,49
|
|
20241128,122300,536396945,5030,5020,5030,5020,14
|
|
20241128,122200,536326655,5020,5020,5020,5020,61
|
|
20241128,122100,536020435,5020,5020,5020,5020,44
|
|
20241128,122000,535799555,5010,5010,5010,5010,42
|
|
20241128,121900,535589135,5010,5010,5010,5010,7
|
|
20241128,121800,535554065,5010,5010,5010,5010,95
|
|
20241128,121700,535078115,5010,5010,5010,5010,0
|
|
20241128,121600,535078115,5010,5020,5020,5010,169
|
|
20241128,121500,534229825,5020,5020,5020,5020,4
|
|
20241128,121400,534209745,5030,5020,5030,5020,12
|
|
20241128,121300,534149405,5020,5020,5020,5020,31
|
|
20241128,121200,533993785,5020,5010,5020,5010,67
|
|
20241128,121100,533657905,5020,5020,5020,5020,41
|
|
20241128,121000,533452085,5010,5010,5010,5010,0
|
|
20241128,120900,533452085,5010,5010,5010,5010,3
|
|
20241128,120800,533437055,5010,5010,5010,5010,52
|
|
20241128,120700,533176535,5010,5010,5010,5010,2
|
|
20241128,120600,533166515,5010,5010,5010,5010,95
|
|
20241128,120500,532690565,5010,5010,5010,5010,0
|
|
20241128,120400,532690565,5010,5010,5010,5010,52
|
|
20241128,120300,532430045,5010,5010,5010,5010,0
|
|
20241128,120200,532430045,5010,5010,5010,5010,3
|
|
20241128,120100,532415015,5010,5010,5010,5010,0
|
|
20241128,120000,532415015,5010,5010,5010,5010,59
|
|
20241128,115900,532119425,5010,5010,5010,5010,48
|
|
20241128,115800,531878945,5010,5010,5010,5010,71
|
|
20241128,115700,531523235,5000,5000,5000,5000,7
|
|
20241128,115600,531488235,4995,5000,5000,4995,72
|
|
20241128,115500,531128385,4995,5000,5000,4995,170
|
|
20241128,115400,530278430,5000,5000,5000,5000,95
|
|
20241128,115300,529803430,5000,5000,5000,5000,0
|
|
20241128,115200,529803430,5000,5020,5020,5000,1322
|
|
20241128,115100,523187960,5020,5020,5020,5020,139
|
|
20241128,115000,522490180,5020,5010,5020,5010,30
|
|
20241128,114900,522339600,5010,5010,5010,5010,5
|
|
20241128,114800,522314550,5010,5010,5010,5010,34
|
|
20241128,114700,522144210,5010,5010,5010,5010,133
|
|
20241128,114600,521477880,5010,5010,5010,5010,0
|
|
20241128,114500,521477880,5010,5010,5010,5010,2
|
|
20241128,114400,521467860,5010,5010,5010,5010,43
|
|
20241128,114300,521252430,5010,5000,5010,5000,13
|
|
20241128,114200,521187320,5000,5000,5000,5000,95
|
|
20241128,114100,520712320,5000,5000,5000,5000,0
|
|
20241128,114000,520712320,5000,5000,5000,5000,37
|
|
20241128,113900,520527320,5000,5000,5000,5000,9
|
|
20241128,113800,520482320,5000,5000,5000,5000,6
|
|
20241128,113700,520452320,5000,5000,5000,5000,0
|
|
20241128,113600,520452320,5000,5000,5000,5000,48
|
|
20241128,113500,520212320,5000,5000,5000,5000,10
|
|
20241128,113400,520162320,5000,5000,5000,5000,0
|
|
20241128,113300,520162320,5000,5000,5000,5000,3
|
|
20241128,113200,520147320,5000,5000,5000,5000,33
|
|
20241128,113100,519982320,5000,4995,5000,4995,13
|
|
20241128,113000,519917365,4995,4995,4995,4995,95
|
|
20241128,112900,519442840,4995,5000,5000,4995,1886
|
|
20241128,112800,510021030,5000,5000,5000,5000,47
|
|
20241128,112700,509786030,5000,5010,5010,5000,3727
|
|
20241128,112600,491150680,5010,5010,5010,5010,35
|
|
20241128,112500,490975330,5010,5030,5030,5000,4274
|
|
20241128,112400,469546780,5030,5020,5030,5020,48
|
|
20241128,112300,469305720,5020,5020,5020,5020,4
|
|
20241128,112200,469285640,5020,5020,5020,5020,9
|
|
20241128,112100,469240460,5030,5030,5030,5030,150
|
|
20241128,112000,468485960,5030,5020,5030,5020,46
|
|
20241128,111900,468255030,5020,5020,5020,5020,2
|
|
20241128,111800,468244990,5020,5020,5020,5020,505
|
|
20241128,111700,465709890,5020,5020,5020,5020,0
|
|
20241128,111600,465709890,5020,5020,5020,5020,147
|
|
20241128,111500,464971950,5030,5030,5030,5030,200
|
|
20241128,111400,463965950,5020,5030,5030,5020,9
|
|
20241128,111300,463920760,5030,5030,5030,5030,11
|
|
20241128,111200,463865430,5020,5020,5020,5020,7
|
|
20241128,111100,463830290,5020,5020,5020,5020,39
|
|
20241128,111000,463634510,5020,5020,5020,5020,6
|
|
20241128,110900,463604390,5020,5020,5020,5020,7
|
|
20241128,110800,463569250,5020,5020,5020,5020,0
|
|
20241128,110700,463569250,5020,5020,5020,5020,43
|
|
20241128,110600,463353390,5020,5020,5020,5020,8
|
|
20241128,110500,463313230,5030,5020,5030,5020,10
|
|
20241128,110400,463262980,5020,5020,5020,5020,2
|
|
20241128,110300,463252940,5020,5020,5020,5020,42
|
|
20241128,110200,463042100,5020,5020,5020,5020,9
|
|
20241128,110100,462996920,5020,5020,5020,5020,0
|
|
20241128,110000,462996920,5020,5020,5020,5020,0
|
|
20241128,105900,462996920,5020,5030,5030,5020,81
|
|
20241128,105800,462589870,5030,5020,5030,5020,228
|
|
20241128,105700,461443140,5020,5020,5020,5020,2
|
|
20241128,105600,461433100,5020,5020,5020,5020,0
|
|
20241128,105500,461433100,5020,5020,5020,5020,49
|
|
20241128,105400,461187120,5020,5020,5020,5020,12
|
|
20241128,105300,461126880,5030,5030,5030,5030,965
|
|
20241128,105200,456272930,5030,5030,5030,5030,4
|
|
20241128,105100,456252810,5030,5030,5030,5030,82
|
|
20241128,105000,455840350,5030,5040,5040,5030,6
|
|
20241128,104900,455810150,5030,5030,5030,5030,8
|
|
20241128,104800,455769910,5030,5030,5030,5030,0
|
|
20241128,104700,455769910,5030,5030,5030,5030,450
|
|
20241128,104600,453506410,5020,5020,5020,5020,4
|
|
20241128,104500,453486330,5020,5020,5020,5020,8
|
|
20241128,104400,453446170,5020,5020,5020,5020,0
|
|
20241128,104300,453446170,5020,5020,5020,5020,33
|
|
20241128,104200,453280510,5020,5020,5020,5020,3
|
|
20241128,104100,453265450,5010,5020,5020,5010,35
|
|
20241128,104000,453089830,5020,5020,5020,5020,15
|
|
20241128,103900,453014530,5010,5010,5010,5010,51
|
|
20241128,103800,452759020,5010,5010,5010,5010,851
|
|
20241128,103700,448495510,5010,5020,5020,5010,964
|
|
20241128,103600,443656290,5020,5020,5020,5020,0
|
|
20241128,103500,443656290,5020,5020,5020,5020,37
|
|
20241128,103400,443470550,5020,5020,5020,5020,0
|
|
20241128,103300,443470550,5020,5020,5020,5020,11
|
|
20241128,103200,443415330,5020,5020,5020,5020,47
|
|
20241128,103100,443179390,5020,5020,5020,5020,114
|
|
20241128,103000,442607110,5020,5020,5020,5020,30
|
|
20241128,102900,442456510,5020,5020,5020,5020,66
|
|
20241128,102800,442125190,5020,5020,5020,5010,108
|
|
20241128,102700,441583060,5020,5020,5020,5020,3917
|
|
20241128,102600,421919720,5030,5040,5040,5030,687
|
|
20241128,102500,418463510,5040,5030,5040,5030,39
|
|
20241128,102400,418267040,5030,5040,5040,5030,24
|
|
20241128,102300,418146120,5040,5040,5040,5030,53
|
|
20241128,102200,417879450,5030,5030,5030,5030,0
|
|
20241128,102100,417879450,5030,5030,5030,5030,302
|
|
20241128,102000,416360390,5030,5030,5030,5030,16
|
|
20241128,101900,416279910,5030,5030,5030,5030,34
|
|
20241128,101800,416108890,5040,5040,5040,5040,2
|
|
20241128,101700,416098810,5030,5030,5030,5030,4
|
|
20241128,101600,416078690,5040,5050,5060,5040,13
|
|
20241128,101500,416013110,5050,5040,5050,5030,52
|
|
20241128,101400,415751430,5030,5030,5030,5030,2
|
|
20241128,101300,415741370,5030,5030,5030,5030,0
|
|
20241128,101200,415741370,5030,5030,5030,5030,5
|
|
20241128,101100,415716220,5030,5030,5030,5030,37
|
|
20241128,101000,415530110,5050,5040,5050,5040,24
|
|
20241128,100900,415408950,5030,5030,5030,5030,2
|
|
20241128,100800,415398890,5030,5030,5030,5020,57
|
|
20241128,100700,415112260,5020,5020,5020,5020,55
|
|
20241128,100600,414836160,5020,5020,5020,5020,4
|
|
20241128,100500,414816080,5020,5020,5020,5020,0
|
|
20241128,100400,414816080,5020,5030,5030,5020,98
|
|
20241128,100300,414323220,5030,5020,5030,5020,60
|
|
20241128,100200,414021810,5020,5020,5020,5020,6
|
|
20241128,100100,413991690,5030,5030,5030,5030,0
|
|
20241128,100000,413991690,5030,5030,5030,5020,22
|
|
20241128,095900,413881110,5030,5020,5030,5020,43
|
|
20241128,095800,413665240,5020,5030,5030,5020,597
|
|
20241128,095700,410668280,5020,5020,5020,5020,670
|
|
20241128,095600,407304880,5000,5010,5020,5000,12
|
|
20241128,095500,407244820,5000,5000,5000,5000,41
|
|
20241128,095400,407039820,5000,5010,5010,5000,1895
|
|
20241128,095300,397554010,5010,5020,5020,5010,38
|
|
20241128,095200,397363350,5020,5010,5030,5010,190
|
|
20241128,095100,396409540,5010,5010,5010,5010,52
|
|
20241128,095000,396149020,5010,5010,5010,5010,3456
|
|
20241128,094900,378834460,5010,5020,5020,5010,300
|
|
20241128,094800,377331160,5020,5010,5020,5010,29
|
|
20241128,094700,377185630,5010,5030,5040,5010,2851
|
|
20241128,094600,362867920,5040,5030,5040,5030,6
|
|
20241128,094500,362837720,5040,5040,5040,5040,1
|
|
20241128,094400,362832680,5050,5040,5050,5040,259
|
|
20241128,094300,361527310,5030,5030,5050,5030,59
|
|
20241128,094200,361230490,5040,5040,5040,5040,560
|
|
20241128,094100,358408090,5040,5040,5040,5030,119
|
|
20241128,094000,357809330,5040,5040,5040,5020,21
|
|
20241128,093900,357703690,5020,5030,5040,5020,4219
|
|
20241128,093800,336499260,5030,5070,5070,5030,101
|
|
20241128,093700,335991190,5030,5060,5070,5030,1425
|
|
20241128,093600,328799370,5040,5060,5080,5040,3367
|
|
20241128,093500,311799600,5050,5060,5060,5050,20
|
|
20241128,093400,311698500,5080,5080,5080,5080,1
|
|
20241128,093300,311693420,5070,5060,5080,5060,973
|
|
20241128,093200,306764780,5070,5070,5070,5070,201
|
|
20241128,093100,305745710,5060,5070,5070,5050,1394
|
|
20241128,093000,298692290,5080,5070,5080,5070,37
|
|
20241128,092900,298504380,5080,5080,5080,5080,9
|
|
20241128,092800,298458660,5080,5070,5080,5070,141
|
|
20241128,092700,297742790,5080,5070,5100,5070,61
|
|
20241128,092600,297433280,5090,5090,5090,5090,3
|
|
20241128,092500,297418010,5090,5090,5090,5090,958
|
|
20241128,092400,292541790,5090,5080,5090,5070,294
|
|
20241128,092300,291049000,5080,5060,5080,5060,42
|
|
20241128,092200,290836360,5070,5070,5070,5060,510
|
|
20241128,092100,288250700,5060,5060,5060,5040,3350
|
|
20241128,092000,271324640,5060,5060,5060,5060,1207
|
|
20241128,091900,265217220,5070,5060,5070,5060,65
|
|
20241128,091800,264888190,5070,5070,5070,5070,224
|
|
20241128,091700,263752510,5060,5070,5070,5060,404
|
|
20241128,091600,261707070,5070,5070,5070,5070,95
|
|
20241128,091500,261225420,5060,5070,5070,5060,261
|
|
20241128,091400,259902650,5070,5100,5100,5070,5334
|
|
20241128,091300,232776720,5100,5100,5100,5100,588
|
|
20241128,091200,229777920,5120,5110,5120,5110,1018
|
|
20241128,091100,224575910,5120,5130,5140,5120,1369
|
|
20241128,091000,217562260,5120,5140,5140,5110,4572
|
|
20241128,090900,194089580,5180,5160,5180,5150,539
|
|
20241128,090800,191308040,5150,5230,5250,5130,6198
|
|
20241128,090700,159130030,5230,5140,5230,5140,7951
|
|
20241128,090600,117840080,5130,5160,5160,5120,2279
|
|
20241128,090500,106155810,5130,5170,5170,5110,3232
|
|
20241128,090400,89579010,5160,5090,5210,5090,4031
|
|
20241128,090300,68752270,5100,5080,5100,5080,441
|
|
20241128,090200,66505990,5050,5070,5080,5050,3015
|
|
20241128,090100,51269220,5080,5140,5140,5080,2665
|
|
20241128,090000,37659520,5180,5160,5230,5100,7290
|