615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,191200,1865271230,2750,2750,2750,2750,7230
|
|
20241127,191100,1865271230,2750,2750,2750,2750,0
|
|
20241127,191000,1865271230,2750,2750,2750,2750,0
|
|
20241127,190900,1865271230,2750,2750,2750,2750,0
|
|
20241127,190800,1865271230,2750,2750,2750,2750,0
|
|
20241127,190700,1865271230,2750,2750,2750,2750,0
|
|
20241127,190600,1865271230,2750,2750,2750,2750,0
|
|
20241127,190500,1865271230,2750,2750,2750,2750,0
|
|
20241127,190400,1865271230,2750,2750,2750,2750,0
|
|
20241127,190300,1865271230,2750,2750,2750,2750,0
|
|
20241127,190200,1865271230,2750,2750,2750,2750,0
|
|
20241127,190100,1865271230,2750,2750,2750,2750,0
|
|
20241127,190000,1865271230,2750,2750,2750,2750,0
|
|
20241127,185900,1865271230,2750,2750,2750,2750,0
|
|
20241127,185800,1865271230,2750,2750,2750,2750,0
|
|
20241127,185700,1865271230,2750,2750,2750,2750,0
|
|
20241127,185600,1865271230,2750,2750,2750,2750,0
|
|
20241127,185500,1865271230,2750,2750,2750,2750,0
|
|
20241127,185400,1865271230,2750,2750,2750,2750,0
|
|
20241127,185300,1865271230,2750,2750,2750,2750,0
|
|
20241127,185200,1865271230,2750,2750,2750,2750,0
|
|
20241127,185100,1865271230,2750,2750,2750,2750,0
|
|
20241127,185000,1865271230,2750,2750,2750,2750,0
|
|
20241127,184900,1865271230,2750,2750,2750,2750,0
|
|
20241127,184800,1865271230,2750,2750,2750,2750,0
|
|
20241127,184700,1865271230,2750,2750,2750,2750,0
|
|
20241127,184600,1865271230,2750,2750,2750,2750,0
|
|
20241127,184500,1865271230,2750,2750,2750,2750,0
|
|
20241127,184400,1865271230,2750,2750,2750,2750,0
|
|
20241127,184300,1865271230,2750,2750,2750,2750,0
|
|
20241127,184200,1865271230,2750,2750,2750,2750,7230
|
|
20241127,184100,1865271230,2750,2750,2750,2750,0
|
|
20241127,184000,1865271230,2750,2750,2750,2750,0
|
|
20241127,183900,1865271230,2750,2750,2750,2750,0
|
|
20241127,183800,1865271230,2750,2750,2750,2750,0
|
|
20241127,183700,1865271230,2750,2750,2750,2750,0
|
|
20241127,183600,1865271230,2750,2750,2750,2750,0
|
|
20241127,183500,1865271230,2750,2750,2750,2750,0
|
|
20241127,183400,1865271230,2750,2750,2750,2750,0
|
|
20241127,183300,1865271230,2750,2750,2750,2750,0
|
|
20241127,183200,1865271230,2750,2750,2750,2750,0
|
|
20241127,183100,1865271230,2750,2750,2750,2750,0
|
|
20241127,183000,1865271230,2750,2750,2750,2750,0
|
|
20241127,182900,1865271230,2750,2750,2750,2750,0
|
|
20241127,182800,1865271230,2750,2750,2750,2750,0
|
|
20241127,182700,1865271230,2750,2750,2750,2750,0
|
|
20241127,182600,1865271230,2750,2750,2750,2750,0
|
|
20241127,182500,1865271230,2750,2750,2750,2750,0
|
|
20241127,182400,1865271230,2750,2750,2750,2750,0
|
|
20241127,182300,1865271230,2750,2750,2750,2750,0
|
|
20241127,182200,1865271230,2750,2750,2750,2750,0
|
|
20241127,182100,1865271230,2750,2750,2750,2750,0
|
|
20241127,182000,1865271230,2750,2750,2750,2750,0
|
|
20241127,181900,1865271230,2750,2750,2750,2750,0
|
|
20241127,181800,1865271230,2750,2750,2750,2750,0
|
|
20241127,181700,1865271230,2750,2750,2750,2750,0
|
|
20241127,181600,1865271230,2750,2750,2750,2750,0
|
|
20241127,181500,1865271230,2750,2750,2750,2750,0
|
|
20241127,181400,1865271230,2750,2750,2750,2750,0
|
|
20241127,181300,1865271230,2750,2750,2750,2750,0
|
|
20241127,181200,1865271230,2750,2750,2750,2750,7230
|
|
20241127,181100,1865271230,2750,2750,2750,2750,0
|
|
20241127,181000,1865271230,2750,2750,2750,2750,0
|
|
20241127,180900,1865271230,2750,2750,2750,2750,0
|
|
20241127,180800,1865271230,2750,2750,2750,2750,0
|
|
20241127,180700,1865271230,2750,2750,2750,2750,0
|
|
20241127,180600,1865271230,2750,2750,2750,2750,0
|
|
20241127,180500,1865271230,2750,2750,2750,2750,0
|
|
20241127,180400,1865271230,2750,2750,2750,2750,0
|
|
20241127,180300,1865271230,2750,2750,2750,2750,0
|
|
20241127,180200,1865271230,2750,2750,2750,2750,0
|
|
20241127,180100,1865271230,2750,2750,2750,2750,0
|
|
20241127,180000,1865271230,2750,2750,2750,2750,0
|
|
20241127,175900,1865271230,2750,2750,2750,2750,0
|
|
20241127,175800,1865271230,2750,2750,2750,2750,0
|
|
20241127,175700,1865271230,2750,2750,2750,2750,0
|
|
20241127,175600,1865271230,2750,2750,2750,2750,0
|
|
20241127,175500,1865271230,2750,2750,2750,2750,0
|
|
20241127,175400,1865271230,2750,2750,2750,2750,0
|
|
20241127,175300,1865271230,2750,2750,2750,2750,0
|
|
20241127,175200,1865271230,2750,2750,2750,2750,0
|
|
20241127,175100,1865271230,2750,2750,2750,2750,0
|
|
20241127,175000,1865271230,2750,2750,2750,2750,0
|
|
20241127,174900,1865271230,2750,2750,2750,2750,0
|
|
20241127,174800,1865271230,2750,2750,2750,2750,0
|
|
20241127,174700,1865271230,2750,2750,2750,2750,0
|
|
20241127,174600,1865271230,2750,2750,2750,2750,0
|
|
20241127,174500,1865271230,2750,2750,2750,2750,0
|
|
20241127,174400,1865271230,2750,2750,2750,2750,0
|
|
20241127,174300,1865271230,2750,2750,2750,2750,0
|
|
20241127,174200,1865271230,2750,2750,2750,2750,7230
|
|
20241127,174100,1865271230,2750,2750,2750,2750,0
|
|
20241127,174000,1865271230,2750,2750,2750,2750,0
|
|
20241127,173900,1865271230,2750,2750,2750,2750,0
|
|
20241127,173800,1865271230,2750,2750,2750,2750,0
|
|
20241127,173700,1865271230,2750,2750,2750,2750,0
|
|
20241127,173600,1865271230,2750,2750,2750,2750,0
|
|
20241127,173500,1865271230,2750,2750,2750,2750,0
|
|
20241127,173400,1865271230,2750,2750,2750,2750,0
|
|
20241127,173300,1865271230,2750,2750,2750,2750,0
|
|
20241127,173200,1865271230,2750,2750,2750,2750,0
|
|
20241127,173100,1865271230,2750,2750,2750,2750,0
|
|
20241127,173000,1865271230,2750,2750,2750,2750,0
|
|
20241127,172900,1865271230,2750,2750,2750,2750,0
|
|
20241127,172800,1865271230,2750,2750,2750,2750,0
|
|
20241127,172700,1865271230,2750,2750,2750,2750,0
|
|
20241127,172600,1865271230,2750,2750,2750,2750,0
|
|
20241127,172500,1865271230,2750,2750,2750,2750,0
|
|
20241127,172400,1865271230,2750,2750,2750,2750,0
|
|
20241127,172300,1865271230,2750,2750,2750,2750,0
|
|
20241127,172200,1865271230,2750,2750,2750,2750,0
|
|
20241127,172100,1865271230,2750,2750,2750,2750,0
|
|
20241127,172000,1865271230,2750,2750,2750,2750,0
|
|
20241127,171900,1865271230,2750,2750,2750,2750,0
|
|
20241127,171800,1865271230,2750,2750,2750,2750,0
|
|
20241127,171700,1865271230,2750,2750,2750,2750,0
|
|
20241127,171600,1865271230,2750,2750,2750,2750,0
|
|
20241127,171500,1865271230,2750,2750,2750,2750,0
|
|
20241127,171400,1865271230,2750,2750,2750,2750,0
|
|
20241127,171300,1865271230,2750,2750,2750,2750,0
|
|
20241127,171200,1865271230,2750,2750,2750,2750,7230
|
|
20241127,171100,1865271230,2750,2750,2750,2750,0
|
|
20241127,171000,1865271230,2750,2750,2750,2750,0
|
|
20241127,170900,1865271230,2750,2750,2750,2750,0
|
|
20241127,170800,1865271230,2750,2750,2750,2750,0
|
|
20241127,170700,1865271230,2750,2750,2750,2750,0
|
|
20241127,170600,1865271230,2750,2750,2750,2750,0
|
|
20241127,170500,1865271230,2750,2750,2750,2750,0
|
|
20241127,170400,1865271230,2750,2750,2750,2750,0
|
|
20241127,170300,1865271230,2750,2750,2750,2750,0
|
|
20241127,170200,1865271230,2750,2750,2750,2750,0
|
|
20241127,170100,1865271230,2750,2750,2750,2750,0
|
|
20241127,170000,1865271230,2750,2750,2750,2750,0
|
|
20241127,165900,1865271230,2750,2750,2750,2750,0
|
|
20241127,165800,1865271230,2750,2750,2750,2750,0
|
|
20241127,165700,1865271230,2750,2750,2750,2750,0
|
|
20241127,165600,1865271230,2750,2750,2750,2750,0
|
|
20241127,165500,1865271230,2750,2750,2750,2750,0
|
|
20241127,165400,1865271230,2750,2750,2750,2750,0
|
|
20241127,165300,1865271230,2750,2750,2750,2750,0
|
|
20241127,165200,1865271230,2750,2750,2750,2750,0
|
|
20241127,165100,1865271230,2750,2750,2750,2750,0
|
|
20241127,165000,1865271230,2750,2750,2750,2750,0
|
|
20241127,164900,1865271230,2750,2750,2750,2750,0
|
|
20241127,164800,1865271230,2750,2750,2750,2750,0
|
|
20241127,164700,1865271230,2750,2750,2750,2750,0
|
|
20241127,164600,1865271230,2750,2750,2750,2750,0
|
|
20241127,164500,1865271230,2750,2750,2750,2750,0
|
|
20241127,164400,1865271230,2750,2750,2750,2750,0
|
|
20241127,164300,1865271230,2750,2750,2750,2750,0
|
|
20241127,164200,1865271230,2750,2750,2750,2750,7230
|
|
20241127,164100,1865271230,2750,2750,2750,2750,0
|
|
20241127,164000,1865271230,2750,2750,2750,2750,0
|
|
20241127,163900,1865271230,2750,2750,2750,2750,0
|
|
20241127,163800,1865271230,2750,2750,2750,2750,0
|
|
20241127,163700,1865271230,2750,2750,2750,2750,0
|
|
20241127,163600,1865271230,2750,2750,2750,2750,0
|
|
20241127,163500,1865271230,2750,2750,2750,2750,0
|
|
20241127,163400,1865271230,2750,2750,2750,2750,0
|
|
20241127,163300,1865271230,2750,2750,2750,2750,0
|
|
20241127,163200,1865271230,2750,2750,2750,2750,0
|
|
20241127,163100,1865271230,2750,2750,2750,2750,0
|
|
20241127,163000,1865271230,2750,2750,2750,2750,0
|
|
20241127,162900,1865271230,2750,2750,2750,2750,0
|
|
20241127,162800,1865271230,2750,2750,2750,2750,0
|
|
20241127,162700,1865271230,2750,2750,2750,2750,0
|
|
20241127,162600,1865271230,2750,2750,2750,2750,0
|
|
20241127,162500,1865271230,2750,2750,2750,2750,0
|
|
20241127,162400,1865271230,2750,2750,2750,2750,0
|
|
20241127,162300,1865271230,2750,2750,2750,2750,0
|
|
20241127,162200,1865271230,2750,2750,2750,2750,0
|
|
20241127,162100,1865271230,2750,2750,2750,2750,0
|
|
20241127,162000,1865271230,2750,2750,2750,2750,0
|
|
20241127,161900,1865271230,2750,2750,2750,2750,0
|
|
20241127,161800,1865271230,2750,2750,2750,2750,0
|
|
20241127,161700,1865271230,2750,2750,2750,2750,0
|
|
20241127,161600,1865271230,2750,2750,2750,2750,0
|
|
20241127,161500,1865271230,2750,2750,2750,2750,0
|
|
20241127,161400,1865271230,2750,2750,2750,2750,0
|
|
20241127,161300,1865271230,2750,2750,2750,2750,0
|
|
20241127,161200,1865271230,2750,2750,2750,2750,7230
|
|
20241127,161100,1865271230,2750,2750,2750,2750,0
|
|
20241127,161000,1865271230,2750,2750,2750,2750,0
|
|
20241127,160900,1865271230,2750,2750,2750,2750,0
|
|
20241127,160800,1865271230,2750,2750,2750,2750,0
|
|
20241127,160700,1865271230,2750,2750,2750,2750,0
|
|
20241127,160600,1865271230,2750,2750,2750,2750,0
|
|
20241127,160500,1865271230,2750,2750,2750,2750,0
|
|
20241127,160400,1865271230,2750,2750,2750,2750,0
|
|
20241127,160300,1865271230,2750,2750,2750,2750,0
|
|
20241127,160200,1865271230,2750,2750,2750,2750,0
|
|
20241127,160100,1865271230,2750,2750,2750,2750,0
|
|
20241127,160000,1865271230,2750,2750,2750,2750,0
|
|
20241127,155900,1865271230,2750,2750,2750,2750,0
|
|
20241127,155800,1865271230,2750,2750,2750,2750,0
|
|
20241127,155700,1865271230,2750,2750,2750,2750,0
|
|
20241127,155600,1865271230,2750,2750,2750,2750,0
|
|
20241127,155500,1865271230,2750,2750,2750,2750,0
|
|
20241127,155400,1865271230,2750,2750,2750,2750,0
|
|
20241127,155300,1865271230,2750,2750,2750,2750,0
|
|
20241127,155200,1865271230,2750,2750,2750,2750,0
|
|
20241127,155100,1865271230,2750,2750,2750,2750,0
|
|
20241127,155000,1865271230,2750,2750,2750,2750,0
|
|
20241127,154900,1865271230,2750,2750,2750,2750,0
|
|
20241127,154800,1865271230,2750,2750,2750,2750,0
|
|
20241127,154700,1865271230,2750,2750,2750,2750,0
|
|
20241127,154600,1865271230,2750,2750,2750,2750,0
|
|
20241127,154500,1865271230,2750,2750,2750,2750,0
|
|
20241127,154400,1865271230,2750,2750,2750,2750,0
|
|
20241127,154300,1865271230,2750,2750,2750,2750,0
|
|
20241127,154200,1865271230,2750,2750,2750,2750,7230
|
|
20241127,154100,1865271230,2750,2750,2750,2750,0
|
|
20241127,154000,1865271230,2750,2750,2750,2750,0
|
|
20241127,153900,1865271230,2750,2750,2750,2750,0
|
|
20241127,153800,1865271230,2750,2750,2750,2750,0
|
|
20241127,153700,1865271230,2750,2750,2750,2750,0
|
|
20241127,153600,1865271230,2750,2750,2750,2750,0
|
|
20241127,153500,1865271230,2750,2750,2750,2750,0
|
|
20241127,153400,1865271230,2750,2750,2750,2750,0
|
|
20241127,153300,1865271230,2750,2750,2750,2750,0
|
|
20241127,153200,1865271230,2750,2750,2750,2750,0
|
|
20241127,153100,1865271230,2750,2750,2750,2750,0
|
|
20241127,153000,1865271230,2750,2750,2750,2750,7230
|
|
20241127,152900,1845388730,2750,2750,2750,2750,0
|
|
20241127,152800,1845388730,2750,2750,2750,2750,0
|
|
20241127,152700,1845388730,2750,2750,2750,2750,0
|
|
20241127,152600,1845388730,2750,2750,2750,2750,0
|
|
20241127,152500,1845388730,2750,2750,2750,2750,0
|
|
20241127,152400,1845388730,2750,2750,2750,2750,0
|
|
20241127,152300,1845388730,2750,2750,2750,2750,0
|
|
20241127,152200,1845388730,2750,2750,2750,2750,0
|
|
20241127,152100,1845388730,2750,2750,2750,2750,0
|
|
20241127,152000,1845388730,2750,2750,2750,2750,0
|
|
20241127,151900,1845388730,2750,2745,2755,2745,753
|
|
20241127,151800,1843318115,2745,2750,2750,2745,854
|
|
20241127,151700,1840969845,2750,2750,2750,2750,173
|
|
20241127,151600,1840494095,2745,2745,2745,2745,350
|
|
20241127,151500,1839533345,2745,2745,2750,2745,1664
|
|
20241127,151400,1834964620,2750,2750,2750,2750,1
|
|
20241127,151300,1834961870,2745,2750,2750,2745,65
|
|
20241127,151200,1834783355,2750,2745,2750,2745,127
|
|
20241127,151100,1834434730,2750,2745,2750,2745,1186
|
|
20241127,151000,1831179145,2755,2755,2755,2745,838
|
|
20241127,150900,1828876705,2750,2750,2760,2750,2532
|
|
20241127,150800,1821902320,2755,2750,2755,2750,369
|
|
20241127,150700,1820885770,2750,2750,2750,2745,15
|
|
20241127,150600,1820844535,2750,2745,2755,2745,447
|
|
20241127,150500,1819617335,2745,2740,2750,2740,638
|
|
20241127,150400,1817864145,2740,2745,2745,2740,755
|
|
20241127,150300,1815791960,2735,2740,2745,2735,1510
|
|
20241127,150200,1811651345,2740,2745,2745,2740,1247
|
|
20241127,150100,1808228785,2745,2730,2745,2730,304
|
|
20241127,150000,1807398630,2730,2735,2735,2730,3629
|
|
20241127,145900,1797489160,2735,2735,2740,2735,530
|
|
20241127,145800,1796039565,2735,2745,2745,2735,1288
|
|
20241127,145700,1792512270,2755,2740,2755,2740,5089
|
|
20241127,145600,1778494230,2750,2740,2750,2730,2170
|
|
20241127,145500,1772552245,2735,2750,2750,2735,18224
|
|
20241127,145400,1722608245,2745,2750,2750,2745,575
|
|
20241127,145300,1721027305,2750,2745,2750,2745,19
|
|
20241127,145200,1720975125,2745,2745,2745,2745,0
|
|
20241127,145100,1720975125,2745,2750,2750,2745,2593
|
|
20241127,145000,1713845800,2750,2750,2750,2750,429
|
|
20241127,144900,1712666050,2750,2750,2750,2750,216
|
|
20241127,144800,1712072050,2755,2755,2755,2755,7
|
|
20241127,144700,1712052765,2750,2750,2750,2750,0
|
|
20241127,144600,1712052765,2750,2750,2750,2750,0
|
|
20241127,144500,1712052765,2750,2755,2755,2750,123
|
|
20241127,144400,1711714470,2755,2755,2755,2750,22
|
|
20241127,144300,1711653865,2750,2750,2755,2750,24
|
|
20241127,144200,1711587765,2755,2755,2755,2750,47
|
|
20241127,144100,1711458290,2750,2755,2755,2750,23
|
|
20241127,144000,1711394935,2755,2755,2755,2750,52
|
|
20241127,143900,1711251710,2750,2745,2755,2745,429
|
|
20241127,143800,1710073345,2745,2745,2750,2745,57
|
|
20241127,143700,1709916870,2745,2745,2750,2745,1341
|
|
20241127,143600,1706229635,2750,2745,2750,2745,63
|
|
20241127,143500,1706056450,2745,2750,2755,2745,3496
|
|
20241127,143400,1696444000,2750,2755,2760,2750,3447
|
|
20241127,143300,1686937845,2750,2750,2755,2750,671
|
|
20241127,143200,1685092590,2745,2755,2755,2745,1016
|
|
20241127,143100,1682294580,2755,2755,2755,2745,34
|
|
20241127,143000,1682201230,2740,2740,2745,2740,5586
|
|
20241127,142900,1666880340,2740,2755,2755,2740,19083
|
|
20241127,142800,1614484980,2750,2750,2750,2750,103
|
|
20241127,142700,1614201730,2750,2755,2755,2750,2558
|
|
20241127,142600,1607167225,2750,2750,2750,2745,931
|
|
20241127,142500,1604608015,2745,2750,2750,2745,111
|
|
20241127,142400,1604302820,2750,2750,2750,2745,115
|
|
20241127,142300,1603986635,2750,2755,2755,2745,3454
|
|
20241127,142200,1594488220,2750,2750,2750,2750,3866
|
|
20241127,142100,1583856720,2750,2750,2755,2750,113
|
|
20241127,142000,1583545720,2750,2755,2755,2750,3940
|
|
20241127,141900,1572693800,2755,2755,2760,2755,621
|
|
20241127,141800,1570981435,2755,2755,2755,2755,1126
|
|
20241127,141700,1567879305,2755,2755,2760,2755,93
|
|
20241127,141600,1567622665,2755,2765,2765,2755,2220
|
|
20241127,141500,1561495270,2760,2760,2760,2755,255
|
|
20241127,141400,1560791480,2755,2755,2755,2755,618
|
|
20241127,141300,1559088890,2755,2760,2760,2755,2499
|
|
20241127,141200,1552198725,2760,2760,2760,2760,622
|
|
20241127,141100,1550482005,2760,2765,2765,2760,452
|
|
20241127,141000,1549232470,2765,2760,2765,2760,450
|
|
20241127,140900,1547990465,2765,2765,2765,2760,70
|
|
20241127,140800,1547796955,2760,2760,2760,2760,0
|
|
20241127,140700,1547796955,2760,2760,2765,2760,36
|
|
20241127,140600,1547697440,2760,2760,2765,2760,64
|
|
20241127,140500,1547520600,2760,2765,2765,2760,225
|
|
20241127,140400,1546898600,2760,2760,2760,2760,0
|
|
20241127,140300,1546898600,2760,2765,2765,2760,1095
|
|
20241127,140200,1543871520,2765,2760,2765,2760,4
|
|
20241127,140100,1543860475,2760,2760,2765,2760,472
|
|
20241127,140000,1542557735,2760,2755,2760,2755,471
|
|
20241127,135900,1541258190,2755,2760,2760,2755,116
|
|
20241127,135800,1540938560,2755,2760,2760,2755,999
|
|
20241127,135700,1538181785,2760,2760,2765,2755,3549
|
|
20241127,135600,1528383520,2760,2760,2760,2760,0
|
|
20241127,135500,1528383520,2760,2765,2765,2760,59
|
|
20241127,135400,1528220625,2765,2765,2765,2765,2
|
|
20241127,135300,1528215095,2760,2760,2760,2760,1226
|
|
20241127,135200,1524831335,2760,2760,2760,2760,218
|
|
20241127,135100,1524229655,2760,2760,2760,2760,71
|
|
20241127,135000,1524033695,2760,2760,2760,2760,0
|
|
20241127,134900,1524033695,2760,2765,2765,2760,2444
|
|
20241127,134800,1517288230,2760,2760,2765,2760,474
|
|
20241127,134700,1515978190,2760,2760,2760,2760,0
|
|
20241127,134600,1515978190,2760,2765,2765,2760,275
|
|
20241127,134500,1515219040,2765,2765,2765,2765,7
|
|
20241127,134400,1515199685,2765,2765,2765,2765,1
|
|
20241127,134300,1515196920,2765,2765,2765,2765,1
|
|
20241127,134200,1515194155,2765,2765,2765,2760,464
|
|
20241127,134100,1513911440,2760,2760,2760,2760,22
|
|
20241127,134000,1513850720,2760,2765,2765,2760,289
|
|
20241127,133900,1513052075,2760,2760,2765,2760,710
|
|
20241127,133800,1511089270,2760,2760,2760,2760,0
|
|
20241127,133700,1511089270,2760,2770,2770,2760,1079
|
|
20241127,133600,1508106830,2770,2770,2770,2765,989
|
|
20241127,133500,1505368090,2770,2770,2770,2760,9
|
|
20241127,133400,1505343230,2760,2765,2765,2760,433
|
|
20241127,133300,1504146220,2760,2760,2765,2760,45
|
|
20241127,133200,1504021895,2760,2760,2765,2755,4831
|
|
20241127,133100,1490685490,2760,2760,2765,2760,1574
|
|
20241127,133000,1486336250,2760,2765,2765,2760,2947
|
|
20241127,132900,1478189400,2765,2765,2765,2760,112
|
|
20241127,132800,1477879775,2760,2765,2765,2760,562
|
|
20241127,132700,1476326155,2765,2765,2765,2765,5
|
|
20241127,132600,1476312330,2760,2760,2765,2760,14
|
|
20241127,132500,1476273660,2760,2765,2765,2760,1234
|
|
20241127,132400,1472862820,2760,2760,2760,2760,16
|
|
20241127,132300,1472818660,2760,2765,2765,2760,1094
|
|
20241127,132200,1469793890,2765,2770,2770,2765,3219
|
|
20241127,132100,1460878355,2765,2765,2765,2765,66
|
|
20241127,132000,1460695865,2760,2760,2760,2760,0
|
|
20241127,131900,1460695865,2760,2765,2765,2760,561
|
|
20241127,131800,1459145005,2760,2765,2765,2755,1237
|
|
20241127,131700,1455730785,2760,2755,2760,2755,1303
|
|
20241127,131600,1452140740,2760,2765,2770,2760,21514
|
|
20241127,131500,1392569765,2760,2760,2760,2760,0
|
|
20241127,131400,1392569765,2760,2760,2760,2760,5
|
|
20241127,131300,1392555965,2760,2760,2765,2760,314
|
|
20241127,131200,1391688945,2765,2755,2765,2755,26
|
|
20241127,131100,1391617185,2755,2760,2765,2755,2230
|
|
20241127,131000,1385470695,2755,2755,2755,2755,0
|
|
20241127,130900,1385470695,2755,2765,2765,2755,767
|
|
20241127,130800,1383353885,2755,2760,2760,2755,1690
|
|
20241127,130700,1378690415,2755,2755,2760,2755,936
|
|
20241127,130600,1376107595,2755,2760,2760,2755,3530
|
|
20241127,130500,1366373275,2760,2760,2760,2760,679
|
|
20241127,130400,1364499235,2760,2760,2765,2760,573
|
|
20241127,130300,1362917705,2760,2760,2760,2760,0
|
|
20241127,130200,1362917705,2760,2760,2760,2760,627
|
|
20241127,130100,1361187185,2760,2765,2765,2760,534
|
|
20241127,130000,1359713290,2765,2765,2765,2765,1
|
|
20241127,125900,1359710525,2760,2765,2765,2760,138
|
|
20241127,125800,1359329030,2765,2765,2765,2765,1
|
|
20241127,125700,1359326265,2760,2765,2765,2760,268
|
|
20241127,125600,1358585450,2765,2765,2765,2765,225
|
|
20241127,125500,1357963325,2760,2765,2765,2760,429
|
|
20241127,125400,1356777375,2760,2760,2765,2760,1147
|
|
20241127,125300,1353611555,2760,2760,2765,2760,968
|
|
20241127,125200,1350939560,2760,2760,2760,2760,800
|
|
20241127,125100,1348731560,2760,2765,2765,2760,5056
|
|
20241127,125000,1334753440,2765,2765,2765,2765,8
|
|
20241127,124900,1334731320,2765,2765,2765,2765,89
|
|
20241127,124800,1334485235,2760,2765,2765,2760,642
|
|
20241127,124700,1332710340,2760,2760,2760,2760,0
|
|
20241127,124600,1332710340,2760,2765,2765,2760,1235
|
|
20241127,124500,1329296240,2760,2770,2770,2760,10997
|
|
20241127,124400,1298842080,2765,2770,2770,2765,2002
|
|
20241127,124300,1293306140,2770,2770,2770,2770,2
|
|
20241127,124200,1293300600,2760,2760,2760,2760,0
|
|
20241127,124100,1293300600,2760,2760,2760,2760,0
|
|
20241127,124000,1293300600,2760,2760,2760,2760,123
|
|
20241127,123900,1292961120,2765,2765,2765,2760,1768
|
|
20241127,123800,1288072875,2765,2770,2770,2760,5619
|
|
20241127,123700,1272512455,2760,2765,2765,2760,203
|
|
20241127,123600,1271951275,2765,2765,2765,2765,9
|
|
20241127,123500,1271926390,2765,2765,2765,2760,231
|
|
20241127,123400,1271287800,2765,2760,2765,2760,226
|
|
20241127,123300,1270664035,2760,2765,2770,2760,2329
|
|
20241127,123200,1264225615,2765,2765,2770,2765,2197
|
|
20241127,123100,1258150765,2765,2770,2770,2765,46
|
|
20241127,123000,1258023360,2770,2765,2770,2765,241
|
|
20241127,122900,1257356965,2765,2770,2770,2765,5604
|
|
20241127,122800,1241835920,2770,2770,2770,2765,339
|
|
20241127,122700,1240897080,2765,2765,2765,2765,0
|
|
20241127,122600,1240897080,2765,2765,2770,2765,236
|
|
20241127,122500,1240244490,2765,2765,2770,2765,723
|
|
20241127,122400,1238242185,2765,2765,2765,2765,263
|
|
20241127,122300,1237514990,2765,2765,2765,2765,0
|
|
20241127,122200,1237514990,2765,2765,2765,2765,0
|
|
20241127,122100,1237514990,2765,2765,2765,2765,0
|
|
20241127,122000,1237514990,2765,2765,2765,2765,65
|
|
20241127,121900,1237335265,2765,2765,2765,2765,815
|
|
20241127,121800,1235081790,2760,2760,2760,2760,438
|
|
20241127,121700,1233872910,2765,2775,2775,2765,3674
|
|
20241127,121600,1223700650,2775,2780,2780,2775,1001
|
|
20241127,121500,1220922375,2770,2775,2775,2770,562
|
|
20241127,121400,1219363135,2770,2770,2770,2770,226
|
|
20241127,121300,1218737115,2770,2770,2770,2770,0
|
|
20241127,121200,1218737115,2770,2770,2770,2770,0
|
|
20241127,121100,1218737115,2770,2770,2775,2765,1180
|
|
20241127,121000,1215463740,2770,2770,2770,2770,1
|
|
20241127,120900,1215460970,2780,2780,2780,2780,1
|
|
20241127,120800,1215458190,2770,2775,2780,2770,1151
|
|
20241127,120700,1212262570,2775,2770,2775,2770,2
|
|
20241127,120600,1212257025,2765,2765,2765,2765,0
|
|
20241127,120500,1212257025,2765,2765,2770,2765,116
|
|
20241127,120400,1211935780,2765,2770,2775,2765,1073
|
|
20241127,120300,1208963845,2770,2770,2770,2770,6
|
|
20241127,120200,1208947225,2760,2770,2770,2760,1638
|
|
20241127,120100,1204419050,2770,2775,2775,2770,34
|
|
20241127,120000,1204324720,2780,2780,2780,2780,0
|
|
20241127,115900,1204324720,2780,2770,2780,2765,135
|
|
20241127,115800,1203950800,2775,2775,2775,2770,2333
|
|
20241127,115700,1197477095,2765,2765,2765,2765,0
|
|
20241127,115600,1197477095,2765,2765,2765,2765,0
|
|
20241127,115500,1197477095,2765,2765,2765,2765,62
|
|
20241127,115400,1197305665,2770,2770,2770,2770,506
|
|
20241127,115300,1195904045,2765,2765,2765,2765,0
|
|
20241127,115200,1195904045,2765,2770,2770,2765,1321
|
|
20241127,115100,1192249595,2765,2765,2765,2765,0
|
|
20241127,115000,1192249595,2765,2765,2765,2765,0
|
|
20241127,114900,1192249595,2765,2765,2765,2765,0
|
|
20241127,114800,1192249595,2765,2765,2765,2765,0
|
|
20241127,114700,1192249595,2765,2765,2765,2765,0
|
|
20241127,114600,1192249595,2765,2765,2765,2765,0
|
|
20241127,114500,1192249595,2765,2770,2770,2765,124
|
|
20241127,114400,1191906185,2770,2770,2770,2770,3
|
|
20241127,114300,1191897875,2760,2760,2760,2760,2
|
|
20241127,114200,1191892355,2765,2765,2765,2760,463
|
|
20241127,114100,1190612410,2770,2770,2770,2770,0
|
|
20241127,114000,1190612410,2770,2770,2770,2770,22
|
|
20241127,113900,1190551470,2770,2770,2770,2770,2
|
|
20241127,113800,1190545930,2760,2760,2760,2760,0
|
|
20241127,113700,1190545930,2760,2760,2760,2760,0
|
|
20241127,113600,1190545930,2760,2765,2765,2760,123
|
|
20241127,113500,1190205905,2760,2760,2760,2760,0
|
|
20241127,113400,1190205905,2760,2760,2760,2760,1
|
|
20241127,113300,1190203145,2760,2760,2760,2755,889
|
|
20241127,113200,1187749920,2755,2760,2760,2755,1132
|
|
20241127,113100,1184631215,2755,2755,2760,2755,116
|
|
20241127,113000,1184311180,2755,2760,2760,2755,1206
|
|
20241127,112900,1180984110,2760,2760,2760,2755,160
|
|
20241127,112800,1180542600,2755,2755,2760,2750,5696
|
|
20241127,112700,1164841775,2755,2765,2765,2755,2860
|
|
20241127,112600,1156946745,2760,2760,2765,2760,712
|
|
20241127,112500,1154981415,2760,2760,2765,2760,119
|
|
20241127,112400,1154652695,2760,2765,2765,2760,451
|
|
20241127,112300,1153405985,2765,2765,2765,2760,23
|
|
20241127,112200,1153342395,2760,2765,2765,2760,1662
|
|
20241127,112100,1148747620,2765,2765,2765,2765,2
|
|
20241127,112000,1148742090,2760,2760,2760,2760,584
|
|
20241127,111900,1147130250,2760,2760,2760,2760,0
|
|
20241127,111800,1147130250,2760,2760,2760,2760,833
|
|
20241127,111700,1144831170,2760,2760,2760,2760,213
|
|
20241127,111600,1144243290,2765,2765,2765,2765,501
|
|
20241127,111500,1142858025,2760,2760,2760,2760,4779
|
|
20241127,111400,1129667985,2760,2760,2765,2760,1004
|
|
20241127,111300,1126896935,2765,2765,2765,2760,936
|
|
20241127,111200,1124309215,2770,2765,2770,2760,265
|
|
20241127,111100,1123577215,2765,2765,2765,2765,338
|
|
20241127,111000,1122642645,2770,2770,2770,2765,5
|
|
20241127,110900,1122628810,2765,2765,2765,2765,1
|
|
20241127,110800,1122626045,2765,2765,2765,2760,1407
|
|
20241127,110700,1118737965,2760,2770,2770,2760,3144
|
|
20241127,110600,1110044275,2775,2770,2775,2770,11
|
|
20241127,110500,1110013800,2770,2775,2775,2765,610
|
|
20241127,110400,1108323555,2780,2780,2780,2770,442
|
|
20241127,110300,1107094880,2785,2775,2785,2770,567
|
|
20241127,110200,1105518400,2770,2770,2770,2770,9
|
|
20241127,110100,1105493470,2765,2770,2775,2765,384
|
|
20241127,110000,1104428075,2775,2775,2775,2775,0
|
|
20241127,105900,1104428075,2775,2760,2775,2760,50
|
|
20241127,105800,1104289805,2760,2760,2770,2760,2007
|
|
20241127,105700,1098736480,2765,2775,2775,2765,549
|
|
20241127,105600,1097218225,2780,2780,2780,2780,0
|
|
20241127,105500,1097218225,2780,2780,2780,2780,0
|
|
20241127,105400,1097218225,2780,2770,2780,2760,236
|
|
20241127,105300,1096562640,2775,2765,2775,2760,694
|
|
20241127,105200,1094642470,2780,2780,2780,2780,0
|
|
20241127,105100,1094642470,2780,2780,2780,2760,12817
|
|
20241127,105000,1059225185,2780,2780,2780,2775,19
|
|
20241127,104900,1059172445,2785,2785,2785,2785,320
|
|
20241127,104800,1058281245,2775,2775,2785,2775,4
|
|
20241127,104700,1058270135,2775,2775,2775,2775,3
|
|
20241127,104600,1058261810,2770,2775,2780,2770,269
|
|
20241127,104500,1057515305,2770,2780,2780,2770,995
|
|
20241127,104400,1054750175,2780,2780,2780,2780,1
|
|
20241127,104300,1054747395,2775,2775,2775,2765,409
|
|
20241127,104200,1053612720,2765,2765,2775,2765,1126
|
|
20241127,104100,1050488965,2760,2770,2770,2760,109
|
|
20241127,104000,1050187125,2770,2770,2770,2760,172
|
|
20241127,103900,1049712375,2760,2765,2765,2760,1658
|
|
20241127,103800,1045136215,2775,2770,2775,2765,68
|
|
20241127,103700,1044947875,2770,2770,2770,2770,1
|
|
20241127,103600,1044945105,2770,2765,2770,2760,2814
|
|
20241127,103500,1037165240,2770,2770,2770,2770,1
|
|
20241127,103400,1037162470,2770,2765,2770,2765,518
|
|
20241127,103300,1035730090,2765,2770,2770,2765,1230
|
|
20241127,103200,1032323535,2770,2765,2770,2765,712
|
|
20241127,103100,1030354315,2770,2775,2775,2770,4898
|
|
20241127,103000,1016786775,2770,2785,2785,2770,272
|
|
20241127,102900,1016029595,2770,2780,2780,2770,232
|
|
20241127,102800,1015384855,2770,2775,2780,2770,720
|
|
20241127,102700,1013386810,2770,2775,2775,2770,490
|
|
20241127,102600,1012028530,2780,2770,2780,2770,4665
|
|
20241127,102500,999074760,2770,2765,2770,2765,51
|
|
20241127,102400,998933730,2770,2770,2775,2765,1202
|
|
20241127,102300,995599350,2765,2770,2770,2765,1946
|
|
20241127,102200,990209935,2765,2770,2770,2765,246
|
|
20241127,102100,989528645,2765,2770,2770,2765,183
|
|
20241127,102000,989022080,2760,2765,2765,2760,20
|
|
20241127,101900,988966810,2765,2770,2775,2765,455
|
|
20241127,101800,987705120,2775,2760,2775,2760,336
|
|
20241127,101700,986773755,2760,2760,2760,2755,893
|
|
20241127,101600,984309695,2755,2770,2770,2755,13317
|
|
20241127,101500,947493075,2780,2780,2780,2780,167
|
|
20241127,101400,947028815,2780,2770,2780,2770,175
|
|
20241127,101300,946543775,2775,2780,2780,2770,4193
|
|
20241127,101200,934891655,2770,2770,2770,2770,1
|
|
20241127,101100,934888885,2770,2775,2775,2765,4396
|
|
20241127,101000,922712025,2775,2775,2775,2775,633
|
|
20241127,100900,920955450,2770,2765,2770,2765,145
|
|
20241127,100800,920554190,2765,2765,2770,2765,16
|
|
20241127,100700,920509885,2765,2770,2780,2765,8080
|
|
20241127,100600,898092065,2770,2765,2775,2760,3512
|
|
20241127,100500,888371680,2775,2780,2780,2760,26244
|
|
20241127,100400,815795150,2780,2765,2785,2760,7750
|
|
20241127,100300,794328070,2770,2745,2770,2745,19534
|
|
20241127,100200,740347675,2745,2735,2755,2735,6237
|
|
20241127,100100,723172450,2735,2745,2755,2735,13278
|
|
20241127,100000,686769800,2740,2740,2740,2740,111
|
|
20241127,095900,686465660,2740,2745,2745,2740,1123
|
|
20241127,095800,683388135,2740,2740,2740,2740,0
|
|
20241127,095700,683388135,2740,2745,2755,2740,2976
|
|
20241127,095600,675216380,2740,2750,2750,2740,5620
|
|
20241127,095500,659788905,2755,2755,2755,2755,7
|
|
20241127,095400,659769620,2755,2755,2755,2750,54
|
|
20241127,095300,659621055,2760,2755,2760,2755,1159
|
|
20241127,095200,656422225,2760,2750,2760,2745,4744
|
|
20241127,095100,643365145,2750,2745,2750,2745,142
|
|
20241127,095000,642975210,2745,2750,2750,2740,1105
|
|
20241127,094900,639937335,2745,2740,2745,2735,1266
|
|
20241127,094800,636468450,2745,2745,2745,2745,55
|
|
20241127,094700,636317475,2745,2745,2745,2740,1049
|
|
20241127,094600,633438130,2745,2755,2755,2745,1064
|
|
20241127,094500,630512340,2735,2745,2755,2735,1567
|
|
20241127,094400,626218685,2750,2750,2755,2740,1254
|
|
20241127,094300,622775870,2750,2745,2750,2745,6
|
|
20241127,094200,622759385,2745,2755,2755,2740,378
|
|
20241127,094100,621718555,2745,2740,2745,2740,394
|
|
20241127,094000,620637175,2745,2760,2760,2740,1162
|
|
20241127,093900,617451395,2760,2735,2760,2735,339
|
|
20241127,093800,616524205,2735,2745,2745,2735,5287
|
|
20241127,093700,602022925,2745,2755,2755,2745,1615
|
|
20241127,093600,597584530,2760,2760,2765,2745,2612
|
|
20241127,093500,590367170,2760,2750,2765,2740,5218
|
|
20241127,093400,575963075,2750,2740,2755,2735,3080
|
|
20241127,093300,567479185,2740,2755,2760,2725,39107
|
|
20241127,093200,460180450,2755,2760,2760,2755,633
|
|
20241127,093100,458433535,2755,2760,2760,2755,1385
|
|
20241127,093000,454610985,2760,2765,2765,2760,3203
|
|
20241127,092900,445769145,2765,2770,2770,2765,1103
|
|
20241127,092800,442713840,2760,2760,2760,2755,391
|
|
20241127,092700,441634795,2765,2765,2765,2765,2
|
|
20241127,092600,441629265,2770,2755,2770,2755,373
|
|
20241127,092500,440601385,2750,2755,2755,2750,2527
|
|
20241127,092400,433652030,2750,2765,2770,2750,8984
|
|
20241127,092300,408860000,2765,2765,2775,2765,1332
|
|
20241127,092200,405171955,2765,2770,2770,2765,330
|
|
20241127,092100,404257950,2765,2765,2765,2765,1
|
|
20241127,092000,404255185,2765,2760,2765,2750,1577
|
|
20241127,091900,399902780,2750,2755,2760,2745,6042
|
|
20241127,091800,383255780,2755,2765,2770,2755,9606
|
|
20241127,091700,356733555,2765,2770,2770,2765,212
|
|
20241127,091600,356146370,2765,2765,2765,2765,822
|
|
20241127,091500,353873540,2765,2780,2780,2765,7530
|
|
20241127,091400,333014180,2770,2770,2770,2770,438
|
|
20241127,091300,331800920,2770,2775,2775,2770,597
|
|
20241127,091200,330144480,2775,2770,2775,2765,600
|
|
20241127,091100,328485065,2765,2775,2780,2765,5161
|
|
20241127,091000,314148020,2765,2780,2785,2765,7909
|
|
20241127,090900,292180745,2785,2780,2795,2780,3163
|
|
20241127,090800,283364560,2785,2780,2785,2770,1745
|
|
20241127,090700,278514775,2790,2770,2800,2765,1233
|
|
20241127,090600,275085685,2770,2750,2770,2750,2366
|
|
20241127,090500,268534980,2750,2765,2770,2750,6401
|
|
20241127,090400,250862985,2765,2750,2770,2750,5335
|
|
20241127,090300,236120460,2750,2755,2755,2740,2652
|
|
20241127,090200,228833710,2760,2725,2760,2725,7054
|
|
20241127,090100,209514040,2725,2720,2735,2680,22303
|
|
20241127,090000,149053560,2720,2765,2810,2715,52068
|