631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,192800,2979889660,4160,4160,4160,4160,5574
|
|
20241128,192700,2979889660,4160,4160,4160,4160,0
|
|
20241128,192600,2979889660,4160,4160,4160,4160,0
|
|
20241128,192500,2979889660,4160,4160,4160,4160,0
|
|
20241128,192400,2979889660,4160,4160,4160,4160,0
|
|
20241128,192300,2979889660,4160,4160,4160,4160,0
|
|
20241128,192200,2979889660,4160,4160,4160,4160,0
|
|
20241128,192100,2979889660,4160,4160,4160,4160,0
|
|
20241128,192000,2979889660,4160,4160,4160,4160,0
|
|
20241128,191900,2979889660,4160,4160,4160,4160,0
|
|
20241128,191800,2979889660,4160,4160,4160,4160,0
|
|
20241128,191700,2979889660,4160,4160,4160,4160,0
|
|
20241128,191600,2979889660,4160,4160,4160,4160,0
|
|
20241128,191500,2979889660,4160,4160,4160,4160,0
|
|
20241128,191400,2979889660,4160,4160,4160,4160,0
|
|
20241128,191300,2979889660,4160,4160,4160,4160,0
|
|
20241128,191200,2979889660,4160,4160,4160,4160,0
|
|
20241128,191100,2979889660,4160,4160,4160,4160,0
|
|
20241128,191000,2979889660,4160,4160,4160,4160,0
|
|
20241128,190900,2979889660,4160,4160,4160,4160,0
|
|
20241128,190800,2979889660,4160,4160,4160,4160,0
|
|
20241128,190700,2979889660,4160,4160,4160,4160,0
|
|
20241128,190600,2979889660,4160,4160,4160,4160,0
|
|
20241128,190500,2979889660,4160,4160,4160,4160,0
|
|
20241128,190400,2979889660,4160,4160,4160,4160,0
|
|
20241128,190300,2979889660,4160,4160,4160,4160,0
|
|
20241128,190200,2979889660,4160,4160,4160,4160,0
|
|
20241128,190100,2979889660,4160,4160,4160,4160,0
|
|
20241128,190000,2979889660,4160,4160,4160,4160,0
|
|
20241128,185900,2979889660,4160,4160,4160,4160,0
|
|
20241128,185800,2979889660,4160,4160,4160,4160,5574
|
|
20241128,185700,2979889660,4160,4160,4160,4160,0
|
|
20241128,185600,2979889660,4160,4160,4160,4160,0
|
|
20241128,185500,2979889660,4160,4160,4160,4160,0
|
|
20241128,185400,2979889660,4160,4160,4160,4160,0
|
|
20241128,185300,2979889660,4160,4160,4160,4160,0
|
|
20241128,185200,2979889660,4160,4160,4160,4160,0
|
|
20241128,185100,2979889660,4160,4160,4160,4160,0
|
|
20241128,185000,2979889660,4160,4160,4160,4160,0
|
|
20241128,184900,2979889660,4160,4160,4160,4160,0
|
|
20241128,184800,2979889660,4160,4160,4160,4160,0
|
|
20241128,184700,2979889660,4160,4160,4160,4160,0
|
|
20241128,184600,2979889660,4160,4160,4160,4160,0
|
|
20241128,184500,2979889660,4160,4160,4160,4160,0
|
|
20241128,184400,2979889660,4160,4160,4160,4160,0
|
|
20241128,184300,2979889660,4160,4160,4160,4160,0
|
|
20241128,184200,2979889660,4160,4160,4160,4160,0
|
|
20241128,184100,2979889660,4160,4160,4160,4160,0
|
|
20241128,184000,2979889660,4160,4160,4160,4160,0
|
|
20241128,183900,2979889660,4160,4160,4160,4160,0
|
|
20241128,183800,2979889660,4160,4160,4160,4160,0
|
|
20241128,183700,2979889660,4160,4160,4160,4160,0
|
|
20241128,183600,2979889660,4160,4160,4160,4160,0
|
|
20241128,183500,2979889660,4160,4160,4160,4160,0
|
|
20241128,183400,2979889660,4160,4160,4160,4160,0
|
|
20241128,183300,2979889660,4160,4160,4160,4160,0
|
|
20241128,183200,2979889660,4160,4160,4160,4160,0
|
|
20241128,183100,2979889660,4160,4160,4160,4160,0
|
|
20241128,183000,2979889660,4160,4160,4160,4160,0
|
|
20241128,182900,2979889660,4160,4160,4160,4160,0
|
|
20241128,182800,2979889660,4160,4160,4160,4160,5574
|
|
20241128,182700,2979889660,4160,4160,4160,4160,0
|
|
20241128,182600,2979889660,4160,4160,4160,4160,0
|
|
20241128,182500,2979889660,4160,4160,4160,4160,0
|
|
20241128,182400,2979889660,4160,4160,4160,4160,0
|
|
20241128,182300,2979889660,4160,4160,4160,4160,0
|
|
20241128,182200,2979889660,4160,4160,4160,4160,0
|
|
20241128,182100,2979889660,4160,4160,4160,4160,0
|
|
20241128,182000,2979889660,4160,4160,4160,4160,0
|
|
20241128,181900,2979889660,4160,4160,4160,4160,0
|
|
20241128,181800,2979889660,4160,4160,4160,4160,0
|
|
20241128,181700,2979889660,4160,4160,4160,4160,0
|
|
20241128,181600,2979889660,4160,4160,4160,4160,0
|
|
20241128,181500,2979889660,4160,4160,4160,4160,0
|
|
20241128,181400,2979889660,4160,4160,4160,4160,0
|
|
20241128,181300,2979889660,4160,4160,4160,4160,0
|
|
20241128,181200,2979889660,4160,4160,4160,4160,0
|
|
20241128,181100,2979889660,4160,4160,4160,4160,0
|
|
20241128,181000,2979889660,4160,4160,4160,4160,0
|
|
20241128,180900,2979889660,4160,4160,4160,4160,0
|
|
20241128,180800,2979889660,4160,4160,4160,4160,0
|
|
20241128,180700,2979889660,4160,4160,4160,4160,0
|
|
20241128,180600,2979889660,4160,4160,4160,4160,0
|
|
20241128,180500,2979889660,4160,4160,4160,4160,0
|
|
20241128,180400,2979889660,4160,4160,4160,4160,0
|
|
20241128,180300,2979889660,4160,4160,4160,4160,0
|
|
20241128,180200,2979889660,4160,4160,4160,4160,0
|
|
20241128,180100,2979889660,4160,4160,4160,4160,0
|
|
20241128,180000,2979889660,4160,4160,4160,4160,0
|
|
20241128,175900,2979889660,4160,4160,4160,4160,0
|
|
20241128,175800,2979889660,4160,4160,4160,4160,5574
|
|
20241128,175700,2979889660,4160,4160,4160,4160,0
|
|
20241128,175600,2979889660,4160,4160,4160,4160,0
|
|
20241128,175500,2979889660,4160,4160,4160,4160,0
|
|
20241128,175400,2979889660,4160,4160,4160,4160,0
|
|
20241128,175300,2979889660,4160,4160,4160,4160,0
|
|
20241128,175200,2979889660,4160,4160,4160,4160,0
|
|
20241128,175100,2979889660,4160,4160,4160,4160,0
|
|
20241128,175000,2979889660,4160,4160,4160,4160,0
|
|
20241128,174900,2979889660,4160,4160,4160,4160,0
|
|
20241128,174800,2979889660,4160,4160,4160,4160,0
|
|
20241128,174700,2979889660,4160,4160,4160,4160,0
|
|
20241128,174600,2979889660,4160,4160,4160,4160,0
|
|
20241128,174500,2979889660,4160,4160,4160,4160,0
|
|
20241128,174400,2979889660,4160,4160,4160,4160,0
|
|
20241128,174300,2979889660,4160,4160,4160,4160,0
|
|
20241128,174200,2979889660,4160,4160,4160,4160,0
|
|
20241128,174100,2979889660,4160,4160,4160,4160,0
|
|
20241128,174000,2979889660,4160,4160,4160,4160,0
|
|
20241128,173900,2979889660,4160,4160,4160,4160,0
|
|
20241128,173800,2979889660,4160,4160,4160,4160,0
|
|
20241128,173700,2979889660,4160,4160,4160,4160,0
|
|
20241128,173600,2979889660,4160,4160,4160,4160,0
|
|
20241128,173500,2979889660,4160,4160,4160,4160,0
|
|
20241128,173400,2979889660,4160,4160,4160,4160,0
|
|
20241128,173300,2979889660,4160,4160,4160,4160,0
|
|
20241128,173200,2979889660,4160,4160,4160,4160,0
|
|
20241128,173100,2979889660,4160,4160,4160,4160,0
|
|
20241128,173000,2979889660,4160,4160,4160,4160,0
|
|
20241128,172900,2979889660,4160,4160,4160,4160,0
|
|
20241128,172800,2979889660,4160,4160,4160,4160,5574
|
|
20241128,172700,2979889660,4160,4160,4160,4160,0
|
|
20241128,172600,2979889660,4160,4160,4160,4160,0
|
|
20241128,172500,2979889660,4160,4160,4160,4160,0
|
|
20241128,172400,2979889660,4160,4160,4160,4160,0
|
|
20241128,172300,2979889660,4160,4160,4160,4160,0
|
|
20241128,172200,2979889660,4160,4160,4160,4160,0
|
|
20241128,172100,2979889660,4160,4160,4160,4160,0
|
|
20241128,172000,2979889660,4160,4160,4160,4160,0
|
|
20241128,171900,2979889660,4160,4160,4160,4160,0
|
|
20241128,171800,2979889660,4160,4160,4160,4160,0
|
|
20241128,171700,2979889660,4160,4160,4160,4160,0
|
|
20241128,171600,2979889660,4160,4160,4160,4160,0
|
|
20241128,171500,2979889660,4160,4160,4160,4160,0
|
|
20241128,171400,2979889660,4160,4160,4160,4160,0
|
|
20241128,171300,2979889660,4160,4160,4160,4160,0
|
|
20241128,171200,2979889660,4160,4160,4160,4160,0
|
|
20241128,171100,2979889660,4160,4160,4160,4160,0
|
|
20241128,171000,2979889660,4160,4160,4160,4160,0
|
|
20241128,170900,2979889660,4160,4160,4160,4160,0
|
|
20241128,170800,2979889660,4160,4160,4160,4160,0
|
|
20241128,170700,2979889660,4160,4160,4160,4160,0
|
|
20241128,170600,2979889660,4160,4160,4160,4160,0
|
|
20241128,170500,2979889660,4160,4160,4160,4160,0
|
|
20241128,170400,2979889660,4160,4160,4160,4160,0
|
|
20241128,170300,2979889660,4160,4160,4160,4160,0
|
|
20241128,170200,2979889660,4160,4160,4160,4160,0
|
|
20241128,170100,2979889660,4160,4160,4160,4160,0
|
|
20241128,170000,2979889660,4160,4160,4160,4160,0
|
|
20241128,165900,2979889660,4160,4160,4160,4160,0
|
|
20241128,165800,2979889660,4160,4160,4160,4160,5574
|
|
20241128,165700,2979889660,4160,4160,4160,4160,0
|
|
20241128,165600,2979889660,4160,4160,4160,4160,0
|
|
20241128,165500,2979889660,4160,4160,4160,4160,0
|
|
20241128,165400,2979889660,4160,4160,4160,4160,0
|
|
20241128,165300,2979889660,4160,4160,4160,4160,0
|
|
20241128,165200,2979889660,4160,4160,4160,4160,0
|
|
20241128,165100,2979889660,4160,4160,4160,4160,0
|
|
20241128,165000,2979889660,4160,4160,4160,4160,0
|
|
20241128,164900,2979889660,4160,4160,4160,4160,0
|
|
20241128,164800,2979889660,4160,4160,4160,4160,0
|
|
20241128,164700,2979889660,4160,4160,4160,4160,0
|
|
20241128,164600,2979889660,4160,4160,4160,4160,0
|
|
20241128,164500,2979889660,4160,4160,4160,4160,0
|
|
20241128,164400,2979889660,4160,4160,4160,4160,0
|
|
20241128,164300,2979889660,4160,4160,4160,4160,0
|
|
20241128,164200,2979889660,4160,4160,4160,4160,0
|
|
20241128,164100,2979889660,4160,4160,4160,4160,0
|
|
20241128,164000,2979889660,4160,4160,4160,4160,0
|
|
20241128,163900,2979889660,4160,4160,4160,4160,0
|
|
20241128,163800,2979889660,4160,4160,4160,4160,0
|
|
20241128,163700,2979889660,4160,4160,4160,4160,0
|
|
20241128,163600,2979889660,4160,4160,4160,4160,0
|
|
20241128,163500,2979889660,4160,4160,4160,4160,0
|
|
20241128,163400,2979889660,4160,4160,4160,4160,0
|
|
20241128,163300,2979889660,4160,4160,4160,4160,0
|
|
20241128,163200,2979889660,4160,4160,4160,4160,0
|
|
20241128,163100,2979889660,4160,4160,4160,4160,0
|
|
20241128,163000,2979889660,4160,4160,4160,4160,0
|
|
20241128,162900,2979889660,4160,4160,4160,4160,0
|
|
20241128,162800,2979889660,4160,4160,4160,4160,5574
|
|
20241128,162700,2979889660,4160,4160,4160,4160,0
|
|
20241128,162600,2979889660,4160,4160,4160,4160,0
|
|
20241128,162500,2979889660,4160,4160,4160,4160,0
|
|
20241128,162400,2979889660,4160,4160,4160,4160,0
|
|
20241128,162300,2979889660,4160,4160,4160,4160,0
|
|
20241128,162200,2979889660,4160,4160,4160,4160,0
|
|
20241128,162100,2979889660,4160,4160,4160,4160,0
|
|
20241128,162000,2979889660,4160,4160,4160,4160,0
|
|
20241128,161900,2979889660,4160,4160,4160,4160,0
|
|
20241128,161800,2979889660,4160,4160,4160,4160,0
|
|
20241128,161700,2979889660,4160,4160,4160,4160,0
|
|
20241128,161600,2979889660,4160,4160,4160,4160,0
|
|
20241128,161500,2979889660,4160,4160,4160,4160,0
|
|
20241128,161400,2979889660,4160,4160,4160,4160,0
|
|
20241128,161300,2979889660,4160,4160,4160,4160,0
|
|
20241128,161200,2979889660,4160,4160,4160,4160,0
|
|
20241128,161100,2979889660,4160,4160,4160,4160,0
|
|
20241128,161000,2979889660,4160,4160,4160,4160,0
|
|
20241128,160900,2979889660,4160,4160,4160,4160,0
|
|
20241128,160800,2979889660,4160,4160,4160,4160,0
|
|
20241128,160700,2979889660,4160,4160,4160,4160,0
|
|
20241128,160600,2979889660,4160,4160,4160,4160,0
|
|
20241128,160500,2979889660,4160,4160,4160,4160,0
|
|
20241128,160400,2979889660,4160,4160,4160,4160,0
|
|
20241128,160300,2979889660,4160,4160,4160,4160,0
|
|
20241128,160200,2979889660,4160,4160,4160,4160,0
|
|
20241128,160100,2979889660,4160,4160,4160,4160,0
|
|
20241128,160000,2979889660,4160,4160,4160,4160,0
|
|
20241128,155900,2979889660,4160,4160,4160,4160,0
|
|
20241128,155800,2979889660,4160,4160,4160,4160,5574
|
|
20241128,155700,2979889660,4160,4160,4160,4160,0
|
|
20241128,155600,2979889660,4160,4160,4160,4160,0
|
|
20241128,155500,2979889660,4160,4160,4160,4160,0
|
|
20241128,155400,2979889660,4160,4160,4160,4160,0
|
|
20241128,155300,2979889660,4160,4160,4160,4160,0
|
|
20241128,155200,2979889660,4160,4160,4160,4160,0
|
|
20241128,155100,2979889660,4160,4160,4160,4160,0
|
|
20241128,155000,2979889660,4160,4160,4160,4160,0
|
|
20241128,154900,2979889660,4160,4160,4160,4160,0
|
|
20241128,154800,2979889660,4160,4160,4160,4160,0
|
|
20241128,154700,2979889660,4160,4160,4160,4160,0
|
|
20241128,154600,2979889660,4160,4160,4160,4160,0
|
|
20241128,154500,2979889660,4160,4160,4160,4160,0
|
|
20241128,154400,2979889660,4160,4160,4160,4160,0
|
|
20241128,154300,2979889660,4160,4160,4160,4160,0
|
|
20241128,154200,2979889660,4160,4160,4160,4160,0
|
|
20241128,154100,2979889660,4160,4160,4160,4160,0
|
|
20241128,154000,2979889660,4160,4160,4160,4160,0
|
|
20241128,153900,2979889660,4160,4160,4160,4160,0
|
|
20241128,153800,2979889660,4160,4160,4160,4160,0
|
|
20241128,153700,2979889660,4160,4160,4160,4160,0
|
|
20241128,153600,2979889660,4160,4160,4160,4160,0
|
|
20241128,153500,2979889660,4160,4160,4160,4160,0
|
|
20241128,153400,2979889660,4160,4160,4160,4160,0
|
|
20241128,153300,2979889660,4160,4160,4160,4160,0
|
|
20241128,153200,2979889660,4160,4160,4160,4160,0
|
|
20241128,153100,2979889660,4160,4160,4160,4160,0
|
|
20241128,153000,2979889660,4160,4160,4160,4160,5574
|
|
20241128,152900,2956701820,4165,4165,4165,4165,0
|
|
20241128,152800,2956701820,4165,4165,4165,4165,0
|
|
20241128,152700,2956701820,4165,4165,4165,4165,0
|
|
20241128,152600,2956701820,4165,4165,4165,4165,0
|
|
20241128,152500,2956701820,4165,4165,4165,4165,0
|
|
20241128,152400,2956701820,4165,4165,4165,4165,0
|
|
20241128,152300,2956701820,4165,4165,4165,4165,0
|
|
20241128,152200,2956701820,4165,4165,4165,4165,0
|
|
20241128,152100,2956701820,4165,4165,4165,4165,0
|
|
20241128,152000,2956701820,4165,4165,4165,4165,0
|
|
20241128,151900,2956701820,4165,4170,4170,4160,1185
|
|
20241128,151800,2951765770,4170,4170,4170,4160,38
|
|
20241128,151700,2951607540,4165,4170,4170,4160,5653
|
|
20241128,151600,2928079500,4170,4170,4175,4165,6251
|
|
20241128,151500,2902018935,4175,4170,4180,4170,13
|
|
20241128,151400,2901964675,4175,4170,4175,4170,3588
|
|
20241128,151300,2887000670,4175,4175,4175,4175,51
|
|
20241128,151200,2886787745,4175,4170,4175,4170,3214
|
|
20241128,151100,2873384295,4175,4175,4175,4175,1510
|
|
20241128,151000,2867080045,4185,4185,4185,4185,88
|
|
20241128,150900,2866711765,4185,4175,4185,4175,1001
|
|
20241128,150800,2862532580,4185,4185,4185,4185,15
|
|
20241128,150700,2862469805,4185,4185,4185,4185,0
|
|
20241128,150600,2862469805,4185,4185,4185,4185,1
|
|
20241128,150500,2862465620,4185,4165,4185,4165,675
|
|
20241128,150400,2859640765,4195,4195,4195,4180,1003
|
|
20241128,150300,2855448180,4180,4195,4195,4180,41
|
|
20241128,150200,2855276530,4190,4190,4190,4190,1362
|
|
20241128,150100,2849569750,4195,4190,4195,4190,559
|
|
20241128,150000,2847227490,4190,4185,4190,4165,430
|
|
20241128,145900,2845428115,4185,4190,4190,4185,211
|
|
20241128,145800,2844544430,4185,4180,4185,4180,1475
|
|
20241128,145700,2838373000,4180,4180,4180,4180,0
|
|
20241128,145600,2838373000,4180,4180,4180,4180,0
|
|
20241128,145500,2838373000,4180,4180,4180,4160,702
|
|
20241128,145400,2835452640,4160,4160,4160,4155,1356
|
|
20241128,145300,2829814000,4180,4155,4180,4155,1971
|
|
20241128,145200,2821586495,4175,4175,4175,4175,1
|
|
20241128,145100,2821582320,4135,4160,4160,4135,8196
|
|
20241128,145000,2787556520,4165,4165,4165,4165,27
|
|
20241128,144900,2787444065,4165,4175,4175,4165,424
|
|
20241128,144800,2785677875,4175,4175,4175,4175,1
|
|
20241128,144700,2785673700,4170,4170,4170,4170,33
|
|
20241128,144600,2785536090,4175,4165,4175,4165,216
|
|
20241128,144500,2784636440,4165,4160,4165,4160,14
|
|
20241128,144400,2784578150,4160,4160,4160,4160,315
|
|
20241128,144300,2783267750,4160,4160,4165,4160,591
|
|
20241128,144200,2780809185,4160,4160,4160,4160,0
|
|
20241128,144100,2780809185,4160,4155,4160,4155,40
|
|
20241128,144000,2780642835,4160,4155,4160,4155,988
|
|
20241128,143900,2776537690,4150,4155,4155,4150,825
|
|
20241128,143800,2773110815,4155,4155,4155,4155,341
|
|
20241128,143700,2771693960,4155,4160,4160,4155,641
|
|
20241128,143600,2769030100,4155,4155,4155,4155,285
|
|
20241128,143500,2767845925,4155,4155,4165,4155,101
|
|
20241128,143400,2767426260,4155,4155,4155,4155,502
|
|
20241128,143300,2765340450,4165,4165,4165,4165,100
|
|
20241128,143200,2764923950,4165,4160,4165,4150,3056
|
|
20241128,143100,2752241465,4165,4160,4165,4160,14
|
|
20241128,143000,2752183220,4160,4160,4160,4160,0
|
|
20241128,142900,2752183220,4160,4160,4160,4160,58
|
|
20241128,142800,2751941940,4160,4155,4160,4150,1529
|
|
20241128,142700,2745584275,4160,4165,4170,4160,178
|
|
20241128,142600,2744843680,4170,4170,4170,4170,186
|
|
20241128,142500,2744068060,4170,4170,4170,4170,1
|
|
20241128,142400,2744063890,4160,4175,4175,4155,246
|
|
20241128,142300,2743041505,4170,4160,4170,4160,1628
|
|
20241128,142200,2736254745,4155,4155,4155,4155,35
|
|
20241128,142100,2736109320,4175,4175,4175,4175,1
|
|
20241128,142000,2736105145,4145,4145,4145,4145,167
|
|
20241128,141900,2735412930,4150,4150,4150,4150,1000
|
|
20241128,141800,2731262930,4145,4160,4160,4145,8618
|
|
20241128,141700,2695494435,4175,4175,4175,4175,0
|
|
20241128,141600,2695494435,4175,4175,4175,4175,0
|
|
20241128,141500,2695494435,4175,4175,4175,4175,0
|
|
20241128,141400,2695494435,4175,4175,4175,4175,40
|
|
20241128,141300,2695327435,4180,4180,4180,4180,0
|
|
20241128,141200,2695327435,4180,4180,4180,4180,10
|
|
20241128,141100,2695285635,4155,4180,4180,4155,639
|
|
20241128,141000,2692630465,4180,4180,4180,4155,3947
|
|
20241128,140900,2676185485,4180,4180,4180,4180,0
|
|
20241128,140800,2676185485,4180,4185,4185,4180,541
|
|
20241128,140700,2673922750,4185,4185,4185,4185,188
|
|
20241128,140600,2673135970,4190,4185,4190,4185,1135
|
|
20241128,140500,2668385945,4190,4190,4190,4190,0
|
|
20241128,140400,2668385945,4190,4190,4190,4190,0
|
|
20241128,140300,2668385945,4190,4190,4190,4190,0
|
|
20241128,140200,2668385945,4190,4195,4195,4190,329
|
|
20241128,140100,2667006230,4195,4195,4195,4195,0
|
|
20241128,140000,2667006230,4195,4195,4195,4195,1
|
|
20241128,135900,2667002035,4195,4190,4195,4185,160
|
|
20241128,135800,2666332020,4195,4195,4195,4195,0
|
|
20241128,135700,2666332020,4195,4195,4195,4195,238
|
|
20241128,135600,2665333610,4195,4190,4200,4190,782
|
|
20241128,135500,2662053040,4190,4180,4190,4180,925
|
|
20241128,135400,2658185365,4175,4175,4175,4175,637
|
|
20241128,135300,2655525890,4175,4160,4175,4160,338
|
|
20241128,135200,2654119795,4155,4155,4155,4155,0
|
|
20241128,135100,2654119795,4155,4155,4155,4155,59
|
|
20241128,135000,2653874650,4160,4175,4175,4160,868
|
|
20241128,134900,2650263755,4155,4180,4180,4155,1439
|
|
20241128,134800,2644276075,4180,4180,4180,4180,1
|
|
20241128,134700,2644271895,4160,4160,4160,4160,1
|
|
20241128,134600,2644267735,4185,4185,4185,4185,2
|
|
20241128,134500,2644259365,4160,4160,4160,4160,1
|
|
20241128,134400,2644255205,4185,4160,4185,4160,47
|
|
20241128,134300,2644059330,4160,4175,4175,4160,15
|
|
20241128,134200,2643996750,4175,4160,4175,4155,21
|
|
20241128,134100,2643909420,4160,4160,4160,4160,0
|
|
20241128,134000,2643909420,4160,4160,4160,4160,984
|
|
20241128,133900,2639815980,4160,4165,4165,4160,1254
|
|
20241128,133800,2634593325,4170,4180,4180,4170,994
|
|
20241128,133700,2630441695,4180,4175,4180,4175,518
|
|
20241128,133600,2628276535,4170,4170,4170,4170,200
|
|
20241128,133500,2627442535,4170,4170,4170,4170,2
|
|
20241128,133400,2627434195,4165,4165,4165,4165,153
|
|
20241128,133300,2626796950,4170,4170,4170,4170,1
|
|
20241128,133200,2626792780,4175,4175,4175,4175,10
|
|
20241128,133100,2626751030,4160,4175,4175,4160,468
|
|
20241128,133000,2624800655,4180,4180,4180,4180,1
|
|
20241128,132900,2624796475,4180,4180,4180,4180,0
|
|
20241128,132800,2624796475,4180,4175,4180,4175,200
|
|
20241128,132700,2623961225,4175,4155,4175,4155,2201
|
|
20241128,132600,2614812065,4175,4175,4175,4175,1
|
|
20241128,132500,2614807890,4150,4160,4160,4150,347
|
|
20241128,132400,2613367830,4180,4180,4180,4170,408
|
|
20241128,132300,2611662890,4185,4190,4190,4180,2163
|
|
20241128,132200,2602610265,4195,4180,4195,4180,1860
|
|
20241128,132100,2594829200,4180,4165,4180,4165,1131
|
|
20241128,132000,2590112755,4160,4160,4165,4160,837
|
|
20241128,131900,2586630785,4160,4160,4160,4160,17
|
|
20241128,131800,2586560065,4160,4160,4160,4160,0
|
|
20241128,131700,2586560065,4160,4160,4160,4160,5
|
|
20241128,131600,2586539265,4160,4160,4160,4160,3
|
|
20241128,131500,2586526785,4145,4145,4145,4145,0
|
|
20241128,131400,2586526785,4145,4145,4145,4145,50
|
|
20241128,131300,2586319535,4170,4170,4170,4170,0
|
|
20241128,131200,2586319535,4170,4170,4170,4170,0
|
|
20241128,131100,2586319535,4170,4145,4170,4140,1836
|
|
20241128,131000,2578709705,4170,4145,4170,4145,2002
|
|
20241128,130900,2570411365,4170,4165,4170,4165,177
|
|
20241128,130800,2569674075,4135,4125,4135,4105,1874
|
|
20241128,130700,2561945185,4100,4100,4135,4100,4225
|
|
20241128,130600,2544571235,4115,4125,4125,4100,7918
|
|
20241128,130500,2512007480,4125,4135,4135,4125,1238
|
|
20241128,130400,2506890730,4135,4160,4160,4135,116
|
|
20241128,130300,2506410520,4165,4140,4165,4140,201
|
|
20241128,130200,2505578355,4140,4165,4165,4140,461
|
|
20241128,130100,2503667315,4105,4150,4150,4105,4947
|
|
20241128,130000,2483174000,4140,4170,4175,4140,5193
|
|
20241128,125900,2461582575,4175,4180,4180,4175,1858
|
|
20241128,125800,2453824425,4180,4180,4180,4180,11
|
|
20241128,125700,2453778445,4200,4200,4200,4200,3
|
|
20241128,125600,2453765845,4200,4200,4200,4200,0
|
|
20241128,125500,2453765845,4200,4180,4200,4175,1142
|
|
20241128,125400,2448993015,4180,4190,4190,4180,2002
|
|
20241128,125300,2440617840,4190,4200,4225,4190,1089
|
|
20241128,125200,2436037210,4190,4195,4195,4190,142
|
|
20241128,125100,2435441550,4200,4210,4210,4200,186
|
|
20241128,125000,2434660335,4215,4215,4215,4215,101
|
|
20241128,124900,2434234620,4215,4215,4215,4215,1
|
|
20241128,124800,2434230405,4210,4210,4210,4195,459
|
|
20241128,124700,2432302770,4210,4200,4210,4200,199
|
|
20241128,124600,2431466960,4215,4200,4215,4200,131
|
|
20241128,124500,2430916145,4200,4200,4200,4200,577
|
|
20241128,124400,2428492745,4200,4195,4200,4195,10
|
|
20241128,124300,2428450775,4190,4195,4195,4190,550
|
|
20241128,124200,2426143865,4200,4195,4200,4195,140
|
|
20241128,124100,2425556535,4195,4195,4195,4195,4
|
|
20241128,124000,2425539755,4195,4200,4200,4195,144
|
|
20241128,123900,2424935670,4210,4200,4210,4200,1505
|
|
20241128,123800,2418614660,4200,4200,4200,4200,500
|
|
20241128,123700,2416514660,4210,4200,4210,4200,437
|
|
20241128,123600,2414679250,4200,4205,4205,4200,98
|
|
20241128,123500,2414267645,4210,4210,4210,4210,1
|
|
20241128,123400,2414263435,4200,4195,4200,4190,354
|
|
20241128,123300,2412779475,4200,4220,4220,4200,1114
|
|
20241128,123200,2408097980,4225,4235,4235,4225,12
|
|
20241128,123100,2408047250,4225,4235,4235,4225,291
|
|
20241128,123000,2406817765,4235,4240,4240,4235,14
|
|
20241128,122900,2406758430,4240,4230,4240,4230,52
|
|
20241128,122800,2406538460,4240,4240,4240,4225,303
|
|
20241128,122700,2405256755,4220,4240,4240,4220,410
|
|
20241128,122600,2403525310,4245,4235,4245,4235,777
|
|
20241128,122500,2400234670,4235,4225,4235,4225,5
|
|
20241128,122400,2400213525,4225,4220,4235,4220,196
|
|
20241128,122300,2399386130,4220,4200,4220,4200,1635
|
|
20241128,122200,2392497410,4200,4200,4210,4200,1103
|
|
20241128,122100,2387864185,4200,4210,4210,4200,650
|
|
20241128,122000,2385133015,4215,4210,4215,4200,105
|
|
20241128,121900,2384691425,4210,4205,4210,4205,108
|
|
20241128,121800,2384237235,4200,4200,4200,4200,135
|
|
20241128,121700,2383670235,4200,4200,4200,4200,145
|
|
20241128,121600,2383061235,4200,4205,4205,4200,567
|
|
20241128,121500,2380679680,4205,4205,4205,4205,0
|
|
20241128,121400,2380679680,4205,4215,4215,4205,307
|
|
20241128,121300,2379388725,4250,4220,4260,4220,1205
|
|
20241128,121200,2374277955,4215,4215,4215,4215,0
|
|
20241128,121100,2374277955,4215,4215,4215,4215,10
|
|
20241128,121000,2374235805,4215,4215,4215,4215,0
|
|
20241128,120900,2374235805,4215,4215,4215,4215,3701
|
|
20241128,120800,2358636090,4195,4195,4195,4195,0
|
|
20241128,120700,2358636090,4195,4210,4210,4195,306
|
|
20241128,120600,2357352165,4235,4225,4235,4225,578
|
|
20241128,120500,2354906420,4200,4200,4200,4200,350
|
|
20241128,120400,2353436420,4200,4215,4215,4200,1530
|
|
20241128,120300,2347008140,4215,4230,4230,4215,121
|
|
20241128,120200,2346496525,4240,4240,4240,4240,0
|
|
20241128,120100,2346496525,4240,4220,4240,4220,182
|
|
20241128,120000,2345728285,4245,4225,4245,4220,606
|
|
20241128,115900,2343167940,4225,4230,4230,4225,565
|
|
20241128,115800,2340780495,4230,4250,4250,4230,1157
|
|
20241128,115700,2335883685,4235,4240,4240,4235,2000
|
|
20241128,115600,2327411770,4265,4270,4270,4240,944
|
|
20241128,115500,2323388035,4270,4265,4270,4255,402
|
|
20241128,115400,2321675280,4265,4270,4270,4265,112
|
|
20241128,115300,2321197045,4260,4235,4260,4235,454
|
|
20241128,115200,2319271855,4235,4255,4270,4235,1883
|
|
20241128,115100,2311277385,4255,4235,4255,4235,1453
|
|
20241128,115000,2305119120,4250,4250,4250,4250,178
|
|
20241128,114900,2304362620,4265,4265,4265,4265,147
|
|
20241128,114800,2303735665,4230,4260,4270,4225,1273
|
|
20241128,114700,2298307205,4270,4270,4275,4260,2881
|
|
20241128,114600,2286005350,4270,4235,4270,4235,8299
|
|
20241128,114500,2250662585,4235,4225,4235,4225,382
|
|
20241128,114400,2249046725,4230,4230,4230,4230,0
|
|
20241128,114300,2249046725,4230,4225,4230,4225,1719
|
|
20241128,114200,2241783900,4235,4215,4235,4215,839
|
|
20241128,114100,2238244550,4215,4200,4215,4200,801
|
|
20241128,114000,2234876510,4195,4200,4200,4195,18
|
|
20241128,113900,2234800975,4200,4215,4215,4200,3
|
|
20241128,113800,2234788345,4210,4195,4210,4185,1498
|
|
20241128,113700,2228496315,4190,4200,4200,4190,72
|
|
20241128,113600,2228194125,4200,4210,4215,4185,102
|
|
20241128,113500,2227765660,4210,4200,4230,4190,4400
|
|
20241128,113400,2209318550,4200,4225,4230,4200,1044
|
|
20241128,113300,2204908750,4225,4200,4230,4200,1107
|
|
20241128,113200,2200231790,4200,4200,4200,4200,40
|
|
20241128,113100,2200063790,4200,4205,4225,4200,662
|
|
20241128,113000,2197282195,4205,4230,4230,4205,1266
|
|
20241128,112900,2191947765,4220,4225,4225,4215,1139
|
|
20241128,112800,2187141100,4225,4225,4225,4215,758
|
|
20241128,112700,2183938560,4205,4220,4220,4200,3191
|
|
20241128,112600,2170513205,4225,4240,4240,4220,3039
|
|
20241128,112500,2157644490,4240,4245,4255,4240,156
|
|
20241128,112400,2156982235,4260,4275,4275,4245,2144
|
|
20241128,112300,2147873185,4255,4255,4275,4250,1137
|
|
20241128,112200,2143026045,4275,4270,4280,4255,2546
|
|
20241128,112100,2132177260,4290,4270,4290,4265,1527
|
|
20241128,112000,2125652985,4265,4305,4305,4265,2489
|
|
20241128,111900,2114978660,4305,4320,4320,4290,7736
|
|
20241128,111800,2081669220,4320,4280,4320,4280,8012
|
|
20241128,111700,2047160705,4280,4275,4280,4245,1435
|
|
20241128,111600,2041034395,4275,4255,4275,4235,2858
|
|
20241128,111500,2028888770,4250,4230,4250,4225,956
|
|
20241128,111400,2024842005,4230,4260,4260,4230,1412
|
|
20241128,111300,2018844075,4270,4265,4270,4260,254
|
|
20241128,111200,2017759595,4275,4270,4275,4260,3032
|
|
20241128,111100,2004827080,4275,4295,4310,4275,8633
|
|
20241128,111000,1967811100,4280,4310,4310,4280,16589
|
|
20241128,110900,1896501205,4310,4285,4315,4285,11896
|
|
20241128,110800,1845258570,4290,4305,4310,4290,13103
|
|
20241128,110700,1788964120,4290,4300,4305,4285,2437
|
|
20241128,110600,1778494715,4310,4270,4310,4235,14361
|
|
20241128,110500,1717060090,4280,4270,4285,4260,1028
|
|
20241128,110400,1712675595,4270,4290,4295,4265,1496
|
|
20241128,110300,1706283210,4280,4305,4310,4280,5900
|
|
20241128,110200,1680923595,4320,4280,4320,4250,31151
|
|
20241128,110100,1547197280,4255,4250,4275,4220,15029
|
|
20241128,110000,1483363430,4245,4240,4265,4235,9698
|
|
20241128,105900,1442143615,4235,4230,4245,4200,6408
|
|
20241128,105800,1415048560,4200,4265,4265,4200,6039
|
|
20241128,105700,1389509605,4265,4250,4275,4220,9393
|
|
20241128,105600,1349596695,4245,4225,4255,4205,7928
|
|
20241128,105500,1316069320,4225,4225,4290,4185,35480
|
|
20241128,105400,1165247410,4200,4125,4260,4115,23136
|
|
20241128,105300,1068307015,4135,4085,4135,4085,1186
|
|
20241128,105200,1063437525,4090,4090,4090,4075,6
|
|
20241128,105100,1063413015,4075,4085,4090,4075,1471
|
|
20241128,105000,1057413620,4085,4085,4085,4075,3
|
|
20241128,104900,1057401375,4085,4070,4085,4070,401
|
|
20241128,104800,1055763600,4080,4080,4080,4080,1
|
|
20241128,104700,1055759520,4070,4060,4070,4060,229
|
|
20241128,104600,1054828330,4060,4060,4060,4060,0
|
|
20241128,104500,1054828330,4060,4060,4060,4060,3
|
|
20241128,104400,1054816150,4055,4055,4055,4055,10
|
|
20241128,104300,1054775600,4070,4070,4070,4070,0
|
|
20241128,104200,1054775600,4070,4070,4070,4070,191
|
|
20241128,104100,1053998230,4070,4070,4070,4070,300
|
|
20241128,104000,1052777230,4070,4070,4070,4070,4
|
|
20241128,103900,1052760950,4070,4070,4070,4070,2
|
|
20241128,103800,1052752810,4045,4090,4090,4045,2725
|
|
20241128,103700,1041705815,4095,4095,4095,4095,0
|
|
20241128,103600,1041705815,4095,4095,4095,4095,0
|
|
20241128,103500,1041705815,4095,4095,4095,4095,0
|
|
20241128,103400,1041705815,4095,4095,4095,4090,9
|
|
20241128,103300,1041668995,4055,4075,4095,4055,6564
|
|
20241128,103200,1015001870,4075,4075,4075,4075,83
|
|
20241128,103100,1014663645,4075,4090,4090,4075,88
|
|
20241128,103000,1014305030,4095,4095,4095,4095,1000
|
|
20241128,102900,1010210030,4095,4090,4095,4090,59
|
|
20241128,102800,1009968710,4090,4090,4090,4090,0
|
|
20241128,102700,1009968710,4090,4090,4090,4090,100
|
|
20241128,102600,1009559710,4090,4080,4090,4080,403
|
|
20241128,102500,1007915410,4080,4085,4085,4080,53
|
|
20241128,102400,1007698910,4085,4085,4085,4085,71
|
|
20241128,102300,1007408875,4080,4105,4105,4080,250
|
|
20241128,102200,1006388845,4105,4105,4105,4105,488
|
|
20241128,102100,1004385605,4110,4110,4110,4110,0
|
|
20241128,102000,1004385605,4110,4110,4110,4110,0
|
|
20241128,101900,1004385605,4110,4110,4110,4110,1
|
|
20241128,101800,1004381495,4105,4075,4105,4075,135
|
|
20241128,101700,1003827650,4100,4100,4100,4100,152
|
|
20241128,101600,1003204450,4100,4100,4100,4100,0
|
|
20241128,101500,1003204450,4100,4100,4100,4100,0
|
|
20241128,101400,1003204450,4100,4100,4100,4100,61
|
|
20241128,101300,1002954350,4100,4100,4100,4100,5
|
|
20241128,101200,1002933850,4100,4100,4100,4100,0
|
|
20241128,101100,1002933850,4100,4095,4100,4095,15
|
|
20241128,101000,1002872420,4095,4080,4095,4080,229
|
|
20241128,100900,1001936600,4075,4075,4075,4075,550
|
|
20241128,100800,999695350,4075,4075,4075,4075,0
|
|
20241128,100700,999695350,4075,4075,4075,4075,0
|
|
20241128,100600,999695350,4075,4080,4080,4075,522
|
|
20241128,100500,997568195,4090,4080,4090,4075,15
|
|
20241128,100400,997507010,4095,4085,4095,4080,1024
|
|
20241128,100300,993328205,4090,4090,4090,4090,304
|
|
20241128,100200,992084845,4090,4125,4125,4070,3912
|
|
20241128,100100,976073945,4115,4115,4115,4115,0
|
|
20241128,100000,976073945,4115,4115,4115,4115,0
|
|
20241128,095900,976073945,4115,4115,4115,4115,500
|
|
20241128,095800,974016445,4115,4115,4115,4115,200
|
|
20241128,095700,973193445,4140,4140,4140,4140,0
|
|
20241128,095600,973193445,4140,4135,4140,4135,117
|
|
20241128,095500,972709150,4145,4145,4150,4135,5579
|
|
20241128,095400,949589415,4105,4105,4140,4105,5449
|
|
20241128,095300,927125610,4105,4105,4105,4105,141
|
|
20241128,095200,926546805,4105,4100,4105,4100,2000
|
|
20241128,095100,918337160,4100,4100,4100,4095,861
|
|
20241128,095000,914808210,4085,4085,4085,4085,1302
|
|
20241128,094900,909489540,4075,4080,4080,4065,2726
|
|
20241128,094800,898395380,4065,4120,4120,4065,11801
|
|
20241128,094700,850227670,4145,4145,4145,4145,473
|
|
20241128,094600,848267085,4145,4145,4145,4145,46
|
|
20241128,094500,848076415,4145,4145,4145,4145,8
|
|
20241128,094400,848043255,4145,4140,4145,4140,161
|
|
20241128,094300,847376705,4140,4140,4140,4140,4
|
|
20241128,094200,847360145,4140,4135,4140,4135,1045
|
|
20241128,094100,843035600,4140,4120,4140,4120,1172
|
|
20241128,094000,838195970,4100,4095,4130,4095,431
|
|
20241128,093900,836425350,4095,4105,4105,4095,1000
|
|
20241128,093800,832325765,4100,4105,4140,4100,14272
|
|
20241128,093700,773723110,4100,4105,4105,4090,1099
|
|
20241128,093600,769215245,4105,4105,4105,4075,6752
|
|
20241128,093500,741647295,4115,4120,4120,4100,10
|
|
20241128,093400,741606140,4120,4140,4140,4100,5605
|
|
20241128,093300,718567290,4145,4140,4145,4140,80
|
|
20241128,093200,718235695,4145,4140,4150,4120,616
|
|
20241128,093100,715696650,4145,4145,4145,4145,10
|
|
20241128,093000,715655200,4145,4145,4150,4145,1014
|
|
20241128,092900,711447670,4145,4120,4145,4115,1106
|
|
20241128,092800,706891810,4120,4140,4150,4120,3572
|
|
20241128,092700,692134920,4130,4160,4160,4120,5177
|
|
20241128,092600,670667750,4175,4170,4175,4160,2013
|
|
20241128,092500,662281555,4170,4220,4220,4170,7691
|
|
20241128,092400,629926295,4230,4225,4240,4225,1379
|
|
20241128,092300,624088520,4210,4215,4215,4210,1864
|
|
20241128,092200,616240675,4225,4210,4225,4210,1202
|
|
20241128,092100,611177245,4210,4210,4230,4210,2256
|
|
20241128,092000,601679455,4210,4210,4210,4210,2030
|
|
20241128,091900,593133155,4235,4200,4235,4200,3259
|
|
20241128,091800,579401275,4200,4195,4200,4195,281
|
|
20241128,091700,578221430,4195,4180,4200,4175,4241
|
|
20241128,091600,560495660,4185,4210,4210,4180,6033
|
|
20241128,091500,535153625,4210,4235,4250,4210,1921
|
|
20241128,091400,527023335,4235,4230,4235,4230,196
|
|
20241128,091300,526194220,4230,4245,4250,4225,2036
|
|
20241128,091200,517569515,4245,4295,4345,4235,15268
|
|
20241128,091100,452310215,4345,4180,4350,4180,26768
|
|
20241128,091000,337384155,4180,4220,4270,4175,18543
|
|
20241128,090900,259314195,4220,4260,4290,4170,9628
|
|
20241128,090800,218641780,4255,4280,4285,4195,9892
|
|
20241128,090700,176814050,4280,4165,4300,4165,9559
|
|
20241128,090600,136576565,4165,4165,4170,4165,2629
|
|
20241128,090500,125626640,4160,4165,4165,4155,203
|
|
20241128,090400,124781280,4165,4160,4170,4155,919
|
|
20241128,090300,120951290,4170,4200,4200,4165,2126
|
|
20241128,090200,112045280,4200,4190,4200,4155,4233
|
|
20241128,090100,94319665,4200,4140,4240,4135,19560
|
|
20241128,090000,12753015,4135,4045,4135,4045,3128
|