662 lines
33 KiB
CSV
662 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,195900,13773613040,9770,9770,9770,9770,40343
|
|
20241127,195800,13773613040,9770,9770,9770,9770,0
|
|
20241127,195700,13773613040,9770,9770,9770,9770,0
|
|
20241127,195600,13773613040,9770,9770,9770,9770,0
|
|
20241127,195500,13773613040,9770,9770,9770,9770,0
|
|
20241127,195400,13773613040,9770,9770,9770,9770,0
|
|
20241127,195300,13773613040,9770,9770,9770,9770,0
|
|
20241127,195200,13773613040,9770,9770,9770,9770,0
|
|
20241127,195100,13773613040,9770,9770,9770,9770,0
|
|
20241127,195000,13773613040,9770,9770,9770,9770,0
|
|
20241127,194900,13773613040,9770,9770,9770,9770,0
|
|
20241127,194800,13773613040,9770,9770,9770,9770,0
|
|
20241127,194700,13773613040,9770,9770,9770,9770,0
|
|
20241127,194600,13773613040,9770,9770,9770,9770,0
|
|
20241127,194500,13773613040,9770,9770,9770,9770,0
|
|
20241127,194400,13773613040,9770,9770,9770,9770,0
|
|
20241127,194300,13773613040,9770,9770,9770,9770,0
|
|
20241127,194200,13773613040,9770,9770,9770,9770,0
|
|
20241127,194100,13773613040,9770,9770,9770,9770,0
|
|
20241127,194000,13773613040,9770,9770,9770,9770,0
|
|
20241127,193900,13773613040,9770,9770,9770,9770,0
|
|
20241127,193800,13773613040,9770,9770,9770,9770,0
|
|
20241127,193700,13773613040,9770,9770,9770,9770,0
|
|
20241127,193600,13773613040,9770,9770,9770,9770,0
|
|
20241127,193500,13773613040,9770,9770,9770,9770,0
|
|
20241127,193400,13773613040,9770,9770,9770,9770,0
|
|
20241127,193300,13773613040,9770,9770,9770,9770,0
|
|
20241127,193200,13773613040,9770,9770,9770,9770,0
|
|
20241127,193100,13773613040,9770,9770,9770,9770,0
|
|
20241127,193000,13773613040,9770,9770,9770,9770,0
|
|
20241127,192900,13773613040,9770,9770,9770,9770,40343
|
|
20241127,192800,13773613040,9770,9770,9770,9770,0
|
|
20241127,192700,13773613040,9770,9770,9770,9770,0
|
|
20241127,192600,13773613040,9770,9770,9770,9770,0
|
|
20241127,192500,13773613040,9770,9770,9770,9770,0
|
|
20241127,192400,13773613040,9770,9770,9770,9770,0
|
|
20241127,192300,13773613040,9770,9770,9770,9770,0
|
|
20241127,192200,13773613040,9770,9770,9770,9770,0
|
|
20241127,192100,13773613040,9770,9770,9770,9770,0
|
|
20241127,192000,13773613040,9770,9770,9770,9770,0
|
|
20241127,191900,13773613040,9770,9770,9770,9770,0
|
|
20241127,191800,13773613040,9770,9770,9770,9770,0
|
|
20241127,191700,13773613040,9770,9770,9770,9770,0
|
|
20241127,191600,13773613040,9770,9770,9770,9770,0
|
|
20241127,191500,13773613040,9770,9770,9770,9770,0
|
|
20241127,191400,13773613040,9770,9770,9770,9770,0
|
|
20241127,191300,13773613040,9770,9770,9770,9770,0
|
|
20241127,191200,13773613040,9770,9770,9770,9770,0
|
|
20241127,191100,13773613040,9770,9770,9770,9770,0
|
|
20241127,191000,13773613040,9770,9770,9770,9770,0
|
|
20241127,190900,13773613040,9770,9770,9770,9770,0
|
|
20241127,190800,13773613040,9770,9770,9770,9770,0
|
|
20241127,190700,13773613040,9770,9770,9770,9770,0
|
|
20241127,190600,13773613040,9770,9770,9770,9770,0
|
|
20241127,190500,13773613040,9770,9770,9770,9770,0
|
|
20241127,190400,13773613040,9770,9770,9770,9770,0
|
|
20241127,190300,13773613040,9770,9770,9770,9770,0
|
|
20241127,190200,13773613040,9770,9770,9770,9770,0
|
|
20241127,190100,13773613040,9770,9770,9770,9770,0
|
|
20241127,190000,13773613040,9770,9770,9770,9770,0
|
|
20241127,185900,13773613040,9770,9770,9770,9770,40343
|
|
20241127,185800,13773613040,9770,9770,9770,9770,0
|
|
20241127,185700,13773613040,9770,9770,9770,9770,0
|
|
20241127,185600,13773613040,9770,9770,9770,9770,0
|
|
20241127,185500,13773613040,9770,9770,9770,9770,0
|
|
20241127,185400,13773613040,9770,9770,9770,9770,0
|
|
20241127,185300,13773613040,9770,9770,9770,9770,0
|
|
20241127,185200,13773613040,9770,9770,9770,9770,0
|
|
20241127,185100,13773613040,9770,9770,9770,9770,0
|
|
20241127,185000,13773613040,9770,9770,9770,9770,0
|
|
20241127,184900,13773613040,9770,9770,9770,9770,0
|
|
20241127,184800,13773613040,9770,9770,9770,9770,0
|
|
20241127,184700,13773613040,9770,9770,9770,9770,0
|
|
20241127,184600,13773613040,9770,9770,9770,9770,0
|
|
20241127,184500,13773613040,9770,9770,9770,9770,0
|
|
20241127,184400,13773613040,9770,9770,9770,9770,0
|
|
20241127,184300,13773613040,9770,9770,9770,9770,0
|
|
20241127,184200,13773613040,9770,9770,9770,9770,0
|
|
20241127,184100,13773613040,9770,9770,9770,9770,0
|
|
20241127,184000,13773613040,9770,9770,9770,9770,0
|
|
20241127,183900,13773613040,9770,9770,9770,9770,0
|
|
20241127,183800,13773613040,9770,9770,9770,9770,0
|
|
20241127,183700,13773613040,9770,9770,9770,9770,0
|
|
20241127,183600,13773613040,9770,9770,9770,9770,0
|
|
20241127,183500,13773613040,9770,9770,9770,9770,0
|
|
20241127,183400,13773613040,9770,9770,9770,9770,0
|
|
20241127,183300,13773613040,9770,9770,9770,9770,0
|
|
20241127,183200,13773613040,9770,9770,9770,9770,0
|
|
20241127,183100,13773613040,9770,9770,9770,9770,0
|
|
20241127,183000,13773613040,9770,9770,9770,9770,0
|
|
20241127,182900,13773613040,9770,9770,9770,9770,40343
|
|
20241127,182800,13773613040,9770,9770,9770,9770,0
|
|
20241127,182700,13773613040,9770,9770,9770,9770,0
|
|
20241127,182600,13773613040,9770,9770,9770,9770,0
|
|
20241127,182500,13773613040,9770,9770,9770,9770,0
|
|
20241127,182400,13773613040,9770,9770,9770,9770,0
|
|
20241127,182300,13773613040,9770,9770,9770,9770,0
|
|
20241127,182200,13773613040,9770,9770,9770,9770,0
|
|
20241127,182100,13773613040,9770,9770,9770,9770,0
|
|
20241127,182000,13773613040,9770,9770,9770,9770,0
|
|
20241127,181900,13773613040,9770,9770,9770,9770,0
|
|
20241127,181800,13773613040,9770,9770,9770,9770,0
|
|
20241127,181700,13773613040,9770,9770,9770,9770,0
|
|
20241127,181600,13773613040,9770,9770,9770,9770,0
|
|
20241127,181500,13773613040,9770,9770,9770,9770,0
|
|
20241127,181400,13773613040,9770,9770,9770,9770,0
|
|
20241127,181300,13773613040,9770,9770,9770,9770,0
|
|
20241127,181200,13773613040,9770,9770,9770,9770,0
|
|
20241127,181100,13773613040,9770,9770,9770,9770,0
|
|
20241127,181000,13773613040,9770,9770,9770,9770,0
|
|
20241127,180900,13773613040,9770,9770,9770,9770,0
|
|
20241127,180800,13773613040,9770,9770,9770,9770,0
|
|
20241127,180700,13773613040,9770,9770,9770,9770,0
|
|
20241127,180600,13773613040,9770,9770,9770,9770,0
|
|
20241127,180500,13773613040,9770,9770,9770,9770,0
|
|
20241127,180400,13773613040,9770,9770,9770,9770,0
|
|
20241127,180300,13773613040,9770,9770,9770,9770,0
|
|
20241127,180200,13773613040,9770,9770,9770,9770,0
|
|
20241127,180100,13773613040,9770,9770,9770,9770,0
|
|
20241127,180000,13773613040,9770,9770,9770,9770,0
|
|
20241127,175900,13773613040,9770,9770,9770,9770,40343
|
|
20241127,175800,13773613040,9770,9770,9770,9770,0
|
|
20241127,175700,13773613040,9770,9770,9770,9770,0
|
|
20241127,175600,13773613040,9770,9770,9770,9770,0
|
|
20241127,175500,13773613040,9770,9770,9770,9770,0
|
|
20241127,175400,13773613040,9770,9770,9770,9770,0
|
|
20241127,175300,13773613040,9770,9770,9770,9770,0
|
|
20241127,175200,13773613040,9770,9770,9770,9770,0
|
|
20241127,175100,13773613040,9770,9770,9770,9770,0
|
|
20241127,175000,13773613040,9770,9770,9770,9770,0
|
|
20241127,174900,13773613040,9770,9770,9770,9770,0
|
|
20241127,174800,13773613040,9770,9770,9770,9770,0
|
|
20241127,174700,13773613040,9770,9770,9770,9770,0
|
|
20241127,174600,13773613040,9770,9770,9770,9770,0
|
|
20241127,174500,13773613040,9770,9770,9770,9770,0
|
|
20241127,174400,13773613040,9770,9770,9770,9770,0
|
|
20241127,174300,13773613040,9770,9770,9770,9770,0
|
|
20241127,174200,13773613040,9770,9770,9770,9770,0
|
|
20241127,174100,13773613040,9770,9770,9770,9770,0
|
|
20241127,174000,13773613040,9770,9770,9770,9770,0
|
|
20241127,173900,13773613040,9770,9770,9770,9770,0
|
|
20241127,173800,13773613040,9770,9770,9770,9770,0
|
|
20241127,173700,13773613040,9770,9770,9770,9770,0
|
|
20241127,173600,13773613040,9770,9770,9770,9770,0
|
|
20241127,173500,13773613040,9770,9770,9770,9770,0
|
|
20241127,173400,13773613040,9770,9770,9770,9770,0
|
|
20241127,173300,13773613040,9770,9770,9770,9770,0
|
|
20241127,173200,13773613040,9770,9770,9770,9770,0
|
|
20241127,173100,13773613040,9770,9770,9770,9770,0
|
|
20241127,173000,13773613040,9770,9770,9770,9770,0
|
|
20241127,172900,13773613040,9770,9770,9770,9770,40343
|
|
20241127,172800,13773613040,9770,9770,9770,9770,0
|
|
20241127,172700,13773613040,9770,9770,9770,9770,0
|
|
20241127,172600,13773613040,9770,9770,9770,9770,0
|
|
20241127,172500,13773613040,9770,9770,9770,9770,0
|
|
20241127,172400,13773613040,9770,9770,9770,9770,0
|
|
20241127,172300,13773613040,9770,9770,9770,9770,0
|
|
20241127,172200,13773613040,9770,9770,9770,9770,0
|
|
20241127,172100,13773613040,9770,9770,9770,9770,0
|
|
20241127,172000,13773613040,9770,9770,9770,9770,0
|
|
20241127,171900,13773613040,9770,9770,9770,9770,0
|
|
20241127,171800,13773613040,9770,9770,9770,9770,0
|
|
20241127,171700,13773613040,9770,9770,9770,9770,0
|
|
20241127,171600,13773613040,9770,9770,9770,9770,0
|
|
20241127,171500,13773613040,9770,9770,9770,9770,0
|
|
20241127,171400,13773613040,9770,9770,9770,9770,0
|
|
20241127,171300,13773613040,9770,9770,9770,9770,0
|
|
20241127,171200,13773613040,9770,9770,9770,9770,0
|
|
20241127,171100,13773613040,9770,9770,9770,9770,0
|
|
20241127,171000,13773613040,9770,9770,9770,9770,0
|
|
20241127,170900,13773613040,9770,9770,9770,9770,0
|
|
20241127,170800,13773613040,9770,9770,9770,9770,0
|
|
20241127,170700,13773613040,9770,9770,9770,9770,0
|
|
20241127,170600,13773613040,9770,9770,9770,9770,0
|
|
20241127,170500,13773613040,9770,9770,9770,9770,0
|
|
20241127,170400,13773613040,9770,9770,9770,9770,0
|
|
20241127,170300,13773613040,9770,9770,9770,9770,0
|
|
20241127,170200,13773613040,9770,9770,9770,9770,0
|
|
20241127,170100,13773613040,9770,9770,9770,9770,0
|
|
20241127,170000,13773613040,9770,9770,9770,9770,0
|
|
20241127,165900,13773613040,9770,9770,9770,9770,40343
|
|
20241127,165800,13773613040,9770,9770,9770,9770,0
|
|
20241127,165700,13773613040,9770,9770,9770,9770,0
|
|
20241127,165600,13773613040,9770,9770,9770,9770,0
|
|
20241127,165500,13773613040,9770,9770,9770,9770,0
|
|
20241127,165400,13773613040,9770,9770,9770,9770,0
|
|
20241127,165300,13773613040,9770,9770,9770,9770,0
|
|
20241127,165200,13773613040,9770,9770,9770,9770,0
|
|
20241127,165100,13773613040,9770,9770,9770,9770,0
|
|
20241127,165000,13773613040,9770,9770,9770,9770,0
|
|
20241127,164900,13773613040,9770,9770,9770,9770,0
|
|
20241127,164800,13773613040,9770,9770,9770,9770,0
|
|
20241127,164700,13773613040,9770,9770,9770,9770,0
|
|
20241127,164600,13773613040,9770,9770,9770,9770,0
|
|
20241127,164500,13773613040,9770,9770,9770,9770,0
|
|
20241127,164400,13773613040,9770,9770,9770,9770,0
|
|
20241127,164300,13773613040,9770,9770,9770,9770,0
|
|
20241127,164200,13773613040,9770,9770,9770,9770,0
|
|
20241127,164100,13773613040,9770,9770,9770,9770,0
|
|
20241127,164000,13773613040,9770,9770,9770,9770,0
|
|
20241127,163900,13773613040,9770,9770,9770,9770,0
|
|
20241127,163800,13773613040,9770,9770,9770,9770,0
|
|
20241127,163700,13773613040,9770,9770,9770,9770,0
|
|
20241127,163600,13773613040,9770,9770,9770,9770,0
|
|
20241127,163500,13773613040,9770,9770,9770,9770,0
|
|
20241127,163400,13773613040,9770,9770,9770,9770,0
|
|
20241127,163300,13773613040,9770,9770,9770,9770,0
|
|
20241127,163200,13773613040,9770,9770,9770,9770,0
|
|
20241127,163100,13773613040,9770,9770,9770,9770,0
|
|
20241127,163000,13773613040,9770,9770,9770,9770,0
|
|
20241127,162900,13773613040,9770,9770,9770,9770,40343
|
|
20241127,162800,13773613040,9770,9770,9770,9770,0
|
|
20241127,162700,13773613040,9770,9770,9770,9770,0
|
|
20241127,162600,13773613040,9770,9770,9770,9770,0
|
|
20241127,162500,13773613040,9770,9770,9770,9770,0
|
|
20241127,162400,13773613040,9770,9770,9770,9770,0
|
|
20241127,162300,13773613040,9770,9770,9770,9770,0
|
|
20241127,162200,13773613040,9770,9770,9770,9770,0
|
|
20241127,162100,13773613040,9770,9770,9770,9770,0
|
|
20241127,162000,13773613040,9770,9770,9770,9770,0
|
|
20241127,161900,13773613040,9770,9770,9770,9770,0
|
|
20241127,161800,13773613040,9770,9770,9770,9770,0
|
|
20241127,161700,13773613040,9770,9770,9770,9770,0
|
|
20241127,161600,13773613040,9770,9770,9770,9770,0
|
|
20241127,161500,13773613040,9770,9770,9770,9770,0
|
|
20241127,161400,13773613040,9770,9770,9770,9770,0
|
|
20241127,161300,13773613040,9770,9770,9770,9770,0
|
|
20241127,161200,13773613040,9770,9770,9770,9770,0
|
|
20241127,161100,13773613040,9770,9770,9770,9770,0
|
|
20241127,161000,13773613040,9770,9770,9770,9770,0
|
|
20241127,160900,13773613040,9770,9770,9770,9770,0
|
|
20241127,160800,13773613040,9770,9770,9770,9770,0
|
|
20241127,160700,13773613040,9770,9770,9770,9770,0
|
|
20241127,160600,13773613040,9770,9770,9770,9770,0
|
|
20241127,160500,13773613040,9770,9770,9770,9770,0
|
|
20241127,160400,13773613040,9770,9770,9770,9770,0
|
|
20241127,160300,13773613040,9770,9770,9770,9770,0
|
|
20241127,160200,13773613040,9770,9770,9770,9770,0
|
|
20241127,160100,13773613040,9770,9770,9770,9770,0
|
|
20241127,160000,13773613040,9770,9770,9770,9770,0
|
|
20241127,155900,13773613040,9770,9770,9770,9770,40343
|
|
20241127,155800,13773613040,9770,9770,9770,9770,0
|
|
20241127,155700,13773613040,9770,9770,9770,9770,0
|
|
20241127,155600,13773613040,9770,9770,9770,9770,0
|
|
20241127,155500,13773613040,9770,9770,9770,9770,0
|
|
20241127,155400,13773613040,9770,9770,9770,9770,0
|
|
20241127,155300,13773613040,9770,9770,9770,9770,0
|
|
20241127,155200,13773613040,9770,9770,9770,9770,0
|
|
20241127,155100,13773613040,9770,9770,9770,9770,0
|
|
20241127,155000,13773613040,9770,9770,9770,9770,0
|
|
20241127,154900,13773613040,9770,9770,9770,9770,0
|
|
20241127,154800,13773613040,9770,9770,9770,9770,0
|
|
20241127,154700,13773613040,9770,9770,9770,9770,0
|
|
20241127,154600,13773613040,9770,9770,9770,9770,0
|
|
20241127,154500,13773613040,9770,9770,9770,9770,0
|
|
20241127,154400,13773613040,9770,9770,9770,9770,0
|
|
20241127,154300,13773613040,9770,9770,9770,9770,0
|
|
20241127,154200,13773613040,9770,9770,9770,9770,0
|
|
20241127,154100,13773613040,9770,9770,9770,9770,0
|
|
20241127,154000,13773613040,9770,9770,9770,9770,0
|
|
20241127,153900,13773613040,9770,9770,9770,9770,0
|
|
20241127,153800,13773613040,9770,9770,9770,9770,0
|
|
20241127,153700,13773613040,9770,9770,9770,9770,0
|
|
20241127,153600,13773613040,9770,9770,9770,9770,0
|
|
20241127,153500,13773613040,9770,9770,9770,9770,0
|
|
20241127,153400,13773613040,9770,9770,9770,9770,0
|
|
20241127,153300,13773613040,9770,9770,9770,9770,0
|
|
20241127,153200,13773613040,9770,9770,9770,9770,0
|
|
20241127,153100,13773613040,9770,9770,9770,9770,0
|
|
20241127,153000,13773613040,9770,9770,9770,9770,40343
|
|
20241127,152900,13379461930,9670,9670,9670,9670,0
|
|
20241127,152800,13379461930,9670,9670,9670,9670,0
|
|
20241127,152700,13379461930,9670,9670,9670,9670,0
|
|
20241127,152600,13379461930,9670,9670,9670,9670,0
|
|
20241127,152500,13379461930,9670,9670,9670,9670,0
|
|
20241127,152400,13379461930,9670,9670,9670,9670,0
|
|
20241127,152300,13379461930,9670,9670,9670,9670,0
|
|
20241127,152200,13379461930,9670,9670,9670,9670,0
|
|
20241127,152100,13379461930,9670,9670,9670,9670,0
|
|
20241127,152000,13379461930,9670,9670,9670,9670,0
|
|
20241127,151900,13379461930,9670,9650,9670,9640,2815
|
|
20241127,151800,13352291430,9660,9630,9680,9630,2085
|
|
20241127,151700,13332137640,9630,9690,9690,9630,2394
|
|
20241127,151600,13308983590,9690,9670,9700,9670,4335
|
|
20241127,151500,13267014740,9680,9690,9700,9680,1163
|
|
20241127,151400,13255747480,9690,9670,9700,9670,967
|
|
20241127,151300,13246375960,9680,9640,9680,9620,4074
|
|
20241127,151200,13207047190,9640,9670,9680,9620,5571
|
|
20241127,151100,13153410990,9670,9690,9700,9630,3280
|
|
20241127,151000,13121688580,9680,9690,9700,9680,1562
|
|
20241127,150900,13106552110,9680,9720,9730,9680,3070
|
|
20241127,150800,13076773620,9730,9740,9740,9690,4013
|
|
20241127,150700,13037791930,9740,9740,9760,9690,9512
|
|
20241127,150600,12945171720,9730,9710,9740,9710,4988
|
|
20241127,150500,12896684550,9710,9670,9710,9670,3314
|
|
20241127,150400,12864558440,9670,9650,9670,9650,4585
|
|
20241127,150300,12820247950,9640,9650,9650,9630,1002
|
|
20241127,150200,12810586190,9650,9620,9660,9620,997
|
|
20241127,150100,12800991930,9620,9660,9660,9620,1222
|
|
20241127,150000,12789209550,9640,9650,9680,9640,2870
|
|
20241127,145900,12761497740,9640,9640,9660,9640,1710
|
|
20241127,145800,12744996500,9650,9660,9660,9630,2988
|
|
20241127,145700,12716155590,9660,9620,9660,9600,4044
|
|
20241127,145600,12677306720,9610,9650,9650,9610,2534
|
|
20241127,145500,12652910210,9660,9700,9700,9650,1216
|
|
20241127,145400,12641152800,9660,9700,9700,9660,2637
|
|
20241127,145300,12615628210,9700,9660,9700,9650,2649
|
|
20241127,145200,12590017600,9660,9680,9720,9660,6970
|
|
20241127,145100,12522429500,9680,9640,9700,9640,8306
|
|
20241127,145000,12442197100,9640,9630,9640,9620,685
|
|
20241127,144900,12435599870,9640,9640,9640,9620,1348
|
|
20241127,144800,12422616620,9630,9650,9650,9620,2675
|
|
20241127,144700,12396855010,9650,9660,9680,9650,3730
|
|
20241127,144600,12360816000,9650,9590,9660,9590,5289
|
|
20241127,144500,12309931020,9590,9570,9590,9570,1732
|
|
20241127,144400,12293340540,9550,9590,9590,9540,2041
|
|
20241127,144300,12273781910,9590,9600,9610,9520,5694
|
|
20241127,144200,12219459160,9600,9590,9600,9580,1166
|
|
20241127,144100,12208280360,9590,9560,9590,9540,4513
|
|
20241127,144000,12165118200,9540,9570,9570,9540,1343
|
|
20241127,143900,12152278740,9560,9590,9600,9530,1462
|
|
20241127,143800,12138311850,9590,9600,9630,9570,3633
|
|
20241127,143700,12103428550,9600,9590,9600,9580,2994
|
|
20241127,143600,12074705740,9590,9560,9590,9560,2703
|
|
20241127,143500,12048840180,9570,9570,9600,9510,6539
|
|
20241127,143400,11986208810,9560,9490,9580,9490,14863
|
|
20241127,143300,11844556160,9490,9480,9490,9470,1141
|
|
20241127,143200,11833742950,9470,9450,9480,9450,152
|
|
20241127,143100,11832303400,9490,9470,9490,9430,689
|
|
20241127,143000,11825789010,9470,9480,9480,9470,67
|
|
20241127,142900,11825153930,9490,9490,9500,9480,608
|
|
20241127,142800,11819381700,9500,9480,9500,9480,750
|
|
20241127,142700,11812266790,9460,9480,9480,9460,274
|
|
20241127,142600,11809670290,9480,9480,9490,9420,2110
|
|
20241127,142500,11789690120,9410,9430,9480,9410,1902
|
|
20241127,142400,11771755170,9430,9440,9450,9430,364
|
|
20241127,142300,11768317150,9450,9480,9480,9450,405
|
|
20241127,142200,11764483080,9500,9500,9500,9480,273
|
|
20241127,142100,11761893220,9500,9480,9500,9480,333
|
|
20241127,142000,11758729740,9500,9480,9500,9480,366
|
|
20241127,141900,11755258710,9480,9490,9490,9480,329
|
|
20241127,141800,11752136760,9490,9450,9490,9450,1026
|
|
20241127,141700,11742430640,9460,9410,9460,9400,1517
|
|
20241127,141600,11728157210,9400,9440,9460,9400,6336
|
|
20241127,141500,11668561050,9460,9470,9470,9450,282
|
|
20241127,141400,11665895360,9470,9510,9510,9430,3905
|
|
20241127,141300,11628835280,9520,9510,9520,9510,3779
|
|
20241127,141200,11592880910,9500,9490,9500,9480,1638
|
|
20241127,141100,11577322170,9500,9460,9520,9460,5088
|
|
20241127,141000,11528964010,9480,9450,9480,9450,399
|
|
20241127,140900,11525182720,9450,9490,9490,9450,1846
|
|
20241127,140800,11507712040,9480,9470,9490,9470,432
|
|
20241127,140700,11503617420,9480,9490,9490,9470,495
|
|
20241127,140600,11498923700,9490,9480,9490,9470,350
|
|
20241127,140500,11495603780,9480,9480,9480,9480,328
|
|
20241127,140400,11492494340,9490,9480,9490,9480,1768
|
|
20241127,140300,11475723680,9480,9470,9480,9470,529
|
|
20241127,140200,11470713860,9480,9480,9480,9460,440
|
|
20241127,140100,11466547260,9480,9460,9480,9440,1061
|
|
20241127,140000,11456505340,9470,9410,9470,9410,174
|
|
20241127,135900,11454860810,9410,9460,9460,9410,2134
|
|
20241127,135800,11434735860,9460,9480,9480,9460,534
|
|
20241127,135700,11429678900,9500,9500,9500,9490,402
|
|
20241127,135600,11425862050,9510,9520,9520,9500,1039
|
|
20241127,135500,11415986350,9510,9500,9530,9500,1305
|
|
20241127,135400,11403567870,9520,9500,9520,9500,4121
|
|
20241127,135300,11364379590,9500,9480,9520,9480,2396
|
|
20241127,135200,11341624880,9480,9460,9480,9460,1738
|
|
20241127,135100,11325153680,9450,9490,9490,9440,1538
|
|
20241127,135000,11310596410,9490,9440,9490,9410,4710
|
|
20241127,134900,11266018780,9390,9420,9450,9360,2766
|
|
20241127,134800,11239974980,9430,9420,9450,9410,282
|
|
20241127,134700,11237318350,9420,9430,9430,9400,124
|
|
20241127,134600,11236151280,9430,9450,9450,9410,1404
|
|
20241127,134500,11222911010,9450,9450,9450,9430,693
|
|
20241127,134400,11216364300,9450,9450,9450,9420,256
|
|
20241127,134300,11213948950,9450,9450,9450,9420,216
|
|
20241127,134200,11211912750,9430,9440,9450,9430,338
|
|
20241127,134100,11208723900,9440,9450,9450,9420,519
|
|
20241127,134000,11203833170,9450,9450,9460,9420,1386
|
|
20241127,133900,11190741830,9450,9420,9450,9400,550
|
|
20241127,133800,11185553410,9440,9420,9440,9420,312
|
|
20241127,133700,11182613220,9440,9420,9450,9400,468
|
|
20241127,133600,11178206630,9420,9380,9420,9380,389
|
|
20241127,133500,11174551290,9400,9400,9430,9320,400
|
|
20241127,133400,11170807580,9440,9440,9450,9400,1184
|
|
20241127,133300,11159661570,9460,9440,9460,9440,608
|
|
20241127,133200,11153914270,9460,9460,9460,9430,667
|
|
20241127,133100,11147613090,9460,9450,9460,9440,419
|
|
20241127,133000,11143653820,9450,9450,9450,9430,272
|
|
20241127,132900,11141084610,9440,9450,9460,9440,1004
|
|
20241127,132800,11131603830,9450,9410,9460,9410,688
|
|
20241127,132700,11125110890,9430,9460,9460,9430,840
|
|
20241127,132600,11117181930,9460,9470,9470,9440,883
|
|
20241127,132500,11108836290,9450,9470,9500,9450,4329
|
|
20241127,132400,11067793340,9470,9450,9470,9430,1831
|
|
20241127,132300,11050476930,9450,9440,9460,9440,1910
|
|
20241127,132200,11032431710,9430,9450,9460,9420,2177
|
|
20241127,132100,11011879830,9450,9390,9450,9390,4113
|
|
20241127,132000,10973156440,9380,9350,9400,9350,1923
|
|
20241127,131900,10955134030,9350,9350,9350,9340,765
|
|
20241127,131800,10947981570,9340,9340,9350,9340,1264
|
|
20241127,131700,10936165800,9340,9320,9340,9320,355
|
|
20241127,131600,10932856980,9310,9320,9320,9270,458
|
|
20241127,131500,10928605120,9270,9330,9340,9260,2489
|
|
20241127,131400,10905510100,9340,9350,9350,9330,893
|
|
20241127,131300,10897171040,9350,9310,9370,9310,3120
|
|
20241127,131200,10868051550,9280,9270,9310,9270,546
|
|
20241127,131100,10862989670,9270,9280,9320,9260,1284
|
|
20241127,131000,10851081880,9320,9320,9330,9270,1809
|
|
20241127,130900,10834247890,9300,9340,9350,9300,625
|
|
20241127,130800,10828415400,9350,9310,9350,9300,650
|
|
20241127,130700,10822364330,9330,9300,9330,9300,272
|
|
20241127,130600,10819833450,9330,9350,9350,9300,1848
|
|
20241127,130500,10802613320,9360,9330,9360,9330,1371
|
|
20241127,130400,10789803840,9340,9330,9360,9330,610
|
|
20241127,130300,10784104140,9370,9310,9370,9310,694
|
|
20241127,130200,10777641980,9350,9330,9350,9310,710
|
|
20241127,130100,10771026560,9340,9340,9360,9320,628
|
|
20241127,130000,10765165250,9390,9400,9400,9320,2407
|
|
20241127,125900,10742704280,9330,9420,9420,9320,1508
|
|
20241127,125800,10728565330,9420,9430,9430,9380,682
|
|
20241127,125700,10722141820,9430,9440,9440,9420,940
|
|
20241127,125600,10713275470,9430,9430,9440,9430,1135
|
|
20241127,125500,10702572210,9430,9420,9430,9420,380
|
|
20241127,125400,10698991690,9420,9410,9420,9410,483
|
|
20241127,125300,10694444800,9410,9400,9410,9400,318
|
|
20241127,125200,10691455320,9400,9410,9410,9400,365
|
|
20241127,125100,10688023720,9410,9370,9410,9370,2727
|
|
20241127,125000,10662398240,9370,9340,9390,9340,834
|
|
20241127,124900,10654584300,9370,9370,9370,9330,599
|
|
20241127,124800,10648979220,9370,9370,9370,9370,129
|
|
20241127,124700,10647770490,9370,9370,9380,9340,444
|
|
20241127,124600,10643612650,9370,9390,9390,9370,707
|
|
20241127,124500,10636984710,9370,9380,9390,9370,427
|
|
20241127,124400,10632980320,9390,9390,9390,9350,846
|
|
20241127,124300,10625062060,9360,9380,9400,9360,512
|
|
20241127,124200,10620261080,9370,9360,9380,9350,1527
|
|
20241127,124100,10605949440,9360,9270,9360,9270,5347
|
|
20241127,124000,10556144320,9290,9260,9300,9260,486
|
|
20241127,123900,10551633170,9260,9270,9300,9250,3879
|
|
20241127,123800,10515692530,9280,9300,9310,9280,2332
|
|
20241127,123700,10494023300,9310,9300,9330,9300,284
|
|
20241127,123600,10491380780,9290,9340,9340,9290,1840
|
|
20241127,123500,10474243930,9300,9330,9350,9300,2504
|
|
20241127,123400,10450949990,9330,9340,9340,9330,366
|
|
20241127,123300,10447533380,9340,9350,9350,9340,287
|
|
20241127,123200,10444851720,9350,9370,9370,9350,413
|
|
20241127,123100,10440986440,9370,9340,9370,9330,511
|
|
20241127,123000,10436203580,9310,9310,9310,9310,792
|
|
20241127,122900,10428830060,9340,9310,9360,9310,1289
|
|
20241127,122800,10416814040,9330,9330,9330,9270,2101
|
|
20241127,122700,10397304760,9300,9350,9350,9300,1033
|
|
20241127,122600,10387689160,9350,9360,9360,9340,218
|
|
20241127,122500,10385651220,9360,9360,9360,9350,607
|
|
20241127,122400,10379971340,9370,9370,9370,9330,763
|
|
20241127,122300,10372834280,9330,9380,9410,9330,1691
|
|
20241127,122200,10356976660,9380,9420,9430,9380,1144
|
|
20241127,122100,10346216200,9370,9440,9440,9370,1393
|
|
20241127,122000,10333138210,9440,9400,9440,9400,920
|
|
20241127,121900,10324472320,9420,9410,9440,9410,1595
|
|
20241127,121800,10309450050,9410,9380,9410,9380,413
|
|
20241127,121700,10305568200,9380,9390,9410,9380,491
|
|
20241127,121600,10300956630,9410,9410,9410,9380,888
|
|
20241127,121500,10292608010,9410,9420,9420,9390,491
|
|
20241127,121400,10287987990,9420,9400,9420,9380,2193
|
|
20241127,121300,10267367070,9390,9360,9390,9350,539
|
|
20241127,121200,10262320330,9360,9350,9360,9330,127
|
|
20241127,121100,10261133110,9330,9330,9360,9320,792
|
|
20241127,121000,10253738260,9300,9330,9330,9280,1842
|
|
20241127,120900,10236608890,9330,9330,9330,9300,1148
|
|
20241127,120800,10225920910,9340,9340,9360,9330,1927
|
|
20241127,120700,10207926330,9340,9290,9340,9290,1115
|
|
20241127,120600,10197546560,9290,9250,9290,9250,560
|
|
20241127,120500,10192358840,9240,9300,9300,9240,3863
|
|
20241127,120400,10156584720,9300,9310,9320,9290,3022
|
|
20241127,120300,10128484680,9310,9450,9450,9310,7256
|
|
20241127,120200,10060544850,9450,9450,9450,9410,271
|
|
20241127,120100,10057987590,9450,9430,9480,9410,2713
|
|
20241127,120000,10032420280,9420,9380,9420,9380,1701
|
|
20241127,115900,10016423800,9350,9370,9400,9330,3222
|
|
20241127,115800,9986281530,9360,9370,9370,9330,5328
|
|
20241127,115700,9936451500,9360,9370,9380,9340,3290
|
|
20241127,115600,9905688090,9370,9390,9390,9360,2958
|
|
20241127,115500,9877958320,9380,9430,9450,9380,1827
|
|
20241127,115400,9860782780,9430,9450,9450,9410,1200
|
|
20241127,115300,9849476700,9450,9470,9480,9440,3177
|
|
20241127,115200,9819450140,9470,9440,9470,9430,1649
|
|
20241127,115100,9803851110,9430,9460,9470,9430,2916
|
|
20241127,115000,9776334000,9460,9470,9470,9460,292
|
|
20241127,114900,9773571350,9470,9470,9480,9460,1377
|
|
20241127,114800,9760530010,9470,9460,9480,9440,713
|
|
20241127,114700,9753779750,9420,9420,9450,9420,1904
|
|
20241127,114600,9735821070,9460,9460,9470,9400,10748
|
|
20241127,114500,9634543870,9480,9460,9490,9430,2466
|
|
20241127,114400,9611203150,9420,9460,9480,9400,3874
|
|
20241127,114300,9574656680,9390,9560,9570,9390,11944
|
|
20241127,114200,9461212620,9560,9590,9610,9560,1905
|
|
20241127,114100,9442968540,9590,9590,9630,9590,651
|
|
20241127,114000,9436719760,9590,9640,9660,9580,2125
|
|
20241127,113900,9416282410,9630,9590,9630,9530,2599
|
|
20241127,113800,9391366630,9530,9670,9670,9520,5224
|
|
20241127,113700,9341403180,9630,9670,9700,9630,2821
|
|
20241127,113600,9314151580,9680,9740,9760,9680,9433
|
|
20241127,113500,9222544680,9700,9760,9760,9690,4371
|
|
20241127,113400,9180122220,9760,9720,9760,9710,2486
|
|
20241127,113300,9155895510,9740,9760,9760,9710,6838
|
|
20241127,113200,9089283950,9760,9740,9760,9710,4204
|
|
20241127,113100,9048323240,9700,9740,9750,9670,7352
|
|
20241127,113000,8976869170,9740,9700,9740,9700,8184
|
|
20241127,112900,8897344670,9700,9630,9700,9630,3591
|
|
20241127,112800,8862572440,9640,9640,9640,9610,5585
|
|
20241127,112700,8808816050,9610,9640,9680,9590,1414
|
|
20241127,112600,8795185290,9640,9680,9700,9580,12005
|
|
20241127,112500,8678961740,9680,9590,9680,9590,18287
|
|
20241127,112400,8502721540,9590,9570,9590,9560,2657
|
|
20241127,112300,8477286760,9570,9550,9570,9540,517
|
|
20241127,112200,8472340410,9550,9550,9550,9550,744
|
|
20241127,112100,8465235210,9530,9550,9550,9530,577
|
|
20241127,112000,8459728820,9570,9610,9610,9550,4012
|
|
20241127,111900,8421343230,9610,9600,9610,9600,2126
|
|
20241127,111800,8400927980,9600,9600,9600,9570,1035
|
|
20241127,111700,8391005640,9590,9550,9590,9510,2365
|
|
20241127,111600,8368362550,9550,9490,9550,9440,4061
|
|
20241127,111500,8329953680,9490,9540,9540,9490,3412
|
|
20241127,111400,8297528810,9550,9560,9560,9540,397
|
|
20241127,111300,8293737480,9560,9580,9580,9540,235
|
|
20241127,111200,8291491590,9580,9580,9580,9530,342
|
|
20241127,111100,8288224060,9510,9510,9580,9490,863
|
|
20241127,111000,8280019750,9510,9600,9600,9510,1435
|
|
20241127,110900,8266275130,9600,9580,9610,9570,2660
|
|
20241127,110800,8240756910,9570,9570,9590,9550,1704
|
|
20241127,110700,8224454310,9560,9590,9590,9560,4090
|
|
20241127,110600,8185233010,9590,9590,9600,9550,3248
|
|
20241127,110500,8154096280,9590,9450,9600,9450,7350
|
|
20241127,110400,8084060080,9450,9490,9490,9430,1274
|
|
20241127,110300,8072022720,9500,9510,9540,9500,432
|
|
20241127,110200,8067914400,9530,9610,9610,9530,2272
|
|
20241127,110100,8046144950,9600,9550,9600,9550,4275
|
|
20241127,110000,8005234510,9550,9500,9550,9500,4202
|
|
20241127,105900,7965225670,9510,9510,9510,9480,2093
|
|
20241127,105800,7945342080,9510,9440,9520,9440,7209
|
|
20241127,105700,7876985840,9430,9430,9480,9430,2444
|
|
20241127,105600,7853888130,9430,9420,9450,9420,3569
|
|
20241127,105500,7820256490,9420,9440,9490,9420,3966
|
|
20241127,105400,7782815260,9440,9500,9500,9440,2011
|
|
20241127,105300,7763813130,9500,9520,9520,9460,3163
|
|
20241127,105200,7733841890,9530,9510,9530,9500,1866
|
|
20241127,105100,7716081840,9510,9500,9530,9480,1687
|
|
20241127,105000,7700053000,9510,9470,9510,9450,2429
|
|
20241127,104900,7677035590,9500,9440,9500,9430,1064
|
|
20241127,104800,7666979360,9460,9410,9460,9390,2676
|
|
20241127,104700,7641782430,9400,9400,9600,9390,5435
|
|
20241127,104600,7590353110,9400,9370,9430,9330,3061
|
|
20241127,104500,7561654600,9360,9470,9480,9330,12942
|
|
20241127,104400,7440312020,9480,9650,9650,9470,14131
|
|
20241127,104300,7305055140,9650,9600,9650,9590,4134
|
|
20241127,104200,7265356650,9600,9630,9630,9590,1080
|
|
20241127,104100,7254986250,9620,9670,9670,9620,4551
|
|
20241127,104000,7211065880,9670,9650,9670,9640,2961
|
|
20241127,103900,7182464020,9650,9570,9650,9570,1989
|
|
20241127,103800,7163323770,9580,9650,9650,9570,1776
|
|
20241127,103700,7146299980,9650,9640,9660,9580,2096
|
|
20241127,103600,7126144040,9660,9660,9670,9590,6052
|
|
20241127,103500,7067722380,9670,9580,9680,9540,8905
|
|
20241127,103400,6981935260,9550,9570,9590,9530,2654
|
|
20241127,103300,6956575830,9570,9630,9630,9570,4986
|
|
20241127,103200,6908758620,9630,9680,9680,9600,11524
|
|
20241127,103100,6797684440,9680,9600,9680,9580,5548
|
|
20241127,103000,6744184550,9570,9640,9650,9570,10901
|
|
20241127,102900,6639118920,9640,9570,9650,9560,23938
|
|
20241127,102800,6409313560,9570,9490,9570,9480,26947
|
|
20241127,102700,6152805020,9490,9410,9490,9400,9086
|
|
20241127,102600,6066803330,9400,9410,9440,9400,4375
|
|
20241127,102500,6025675170,9410,9450,9450,9400,1712
|
|
20241127,102400,6009524490,9400,9450,9450,9400,830
|
|
20241127,102300,6001706610,9450,9460,9470,9410,1637
|
|
20241127,102200,5986228430,9460,9450,9460,9400,2182
|
|
20241127,102100,5965606560,9450,9480,9480,9360,5441
|
|
20241127,102000,5914190810,9470,9420,9480,9400,6963
|
|
20241127,101900,5848341220,9420,9360,9450,9360,8100
|
|
20241127,101800,5772182530,9360,9300,9360,9290,1229
|
|
20241127,101700,5760717650,9290,9280,9310,9280,82
|
|
20241127,101600,5759955320,9300,9240,9300,9240,1406
|
|
20241127,101500,5746885040,9210,9240,9360,9210,4178
|
|
20241127,101400,5708103310,9300,9270,9320,9210,809
|
|
20241127,101300,5700626410,9270,9320,9330,9270,2037
|
|
20241127,101200,5681668810,9320,9400,9400,9320,1951
|
|
20241127,101100,5663410040,9400,9390,9400,9340,3277
|
|
20241127,101000,5632645680,9390,9350,9420,9350,3726
|
|
20241127,100900,5597646450,9390,9370,9390,9330,1119
|
|
20241127,100800,5587169150,9380,9370,9390,9320,2746
|
|
20241127,100700,5561438150,9370,9280,9370,9280,5659
|
|
20241127,100600,5508720150,9270,9230,9290,9200,1640
|
|
20241127,100500,5493569560,9230,9220,9250,9210,4787
|
|
20241127,100400,5449346720,9200,9170,9200,9150,2608
|
|
20241127,100300,5425411100,9160,9240,9260,9160,3780
|
|
20241127,100200,5390557770,9220,9180,9250,9180,1352
|
|
20241127,100100,5378086590,9180,9120,9180,9110,1360
|
|
20241127,100000,5365661420,9110,9120,9140,9110,3354
|
|
20241127,095900,5335074750,9130,9210,9220,9130,1426
|
|
20241127,095800,5321992480,9220,9190,9220,9160,2221
|
|
20241127,095700,5301538470,9150,9130,9180,9130,574
|
|
20241127,095600,5296278640,9120,9140,9160,9110,8643
|
|
20241127,095500,5217288020,9140,9170,9180,9140,2683
|
|
20241127,095400,5192707140,9190,9160,9190,9150,1715
|
|
20241127,095300,5177006640,9160,9110,9170,9110,4067
|
|
20241127,095200,5139799120,9100,9220,9230,9100,14625
|
|
20241127,095100,5005752390,9220,9270,9300,9220,4740
|
|
20241127,095000,4961821810,9270,9250,9290,9250,2541
|
|
20241127,094900,4938254870,9250,9290,9290,9250,1383
|
|
20241127,094800,4925434310,9290,9270,9290,9240,1737
|
|
20241127,094700,4909314350,9270,9300,9310,9230,4614
|
|
20241127,094600,4866595170,9300,9390,9390,9300,1591
|
|
20241127,094500,4851751960,9330,9300,9400,9300,6098
|
|
20241127,094400,4794843410,9300,9370,9370,9300,1875
|
|
20241127,094300,4777367010,9350,9370,9400,9300,4953
|
|
20241127,094200,4731111110,9370,9500,9500,9360,4848
|
|
20241127,094100,4685400440,9500,9390,9500,9390,11157
|
|
20241127,094000,4579841700,9390,9280,9390,9280,3345
|
|
20241127,093900,4548630770,9340,9270,9340,9230,11283
|
|
20241127,093800,4443917640,9280,9370,9370,9260,9336
|
|
20241127,093700,4356996720,9370,9440,9450,9370,2374
|
|
20241127,093600,4334650240,9440,9370,9460,9360,8506
|
|
20241127,093500,4254616510,9410,9360,9440,9300,9787
|
|
20241127,093400,4162784510,9360,9450,9490,9360,15758
|
|
20241127,093300,4014469560,9460,9370,9500,9360,7229
|
|
20241127,093200,3946091460,9370,9500,9520,9360,15626
|
|
20241127,093100,3798306450,9510,9510,9550,9460,11903
|
|
20241127,093000,3685052700,9510,9370,9570,9370,32248
|
|
20241127,092900,3379310200,9390,9320,9450,9320,10014
|
|
20241127,092800,3285297250,9290,9350,9350,9240,8597
|
|
20241127,092700,3205531760,9360,9380,9380,9300,10064
|
|
20241127,092600,3111603030,9380,9320,9390,9300,5343
|
|
20241127,092500,3061624640,9300,9240,9410,9230,19592
|
|
20241127,092400,2879366670,9230,9410,9500,9220,38339
|
|
20241127,092300,2519438530,9410,9240,9440,9240,46074
|
|
20241127,092200,2088349360,9250,9210,9250,9170,8038
|
|
20241127,092100,2014289690,9200,9260,9280,9110,17400
|
|
20241127,092000,1853954030,9260,9090,9270,9050,24363
|
|
20241127,091900,1630264980,9130,9140,9140,9030,18914
|
|
20241127,091800,1458205790,9140,9100,9150,9100,10151
|
|
20241127,091700,1365684020,9100,9100,9100,9100,0
|
|
20241127,091600,1365684020,9100,9030,9100,9010,12709
|
|
20241127,091500,1250236580,9010,9020,9030,8950,7860
|
|
20241127,091400,1179621160,8970,9000,9100,8960,19050
|
|
20241127,091300,1007414740,9000,8990,9030,8930,9431
|
|
20241127,091200,922704040,8990,8810,9020,8810,28649
|
|
20241127,091100,666209820,8800,8760,8820,8730,3790
|
|
20241127,091000,632961990,8760,8740,8780,8720,2437
|
|
20241127,090900,611605360,8770,8790,8820,8710,5816
|
|
20241127,090800,560698590,8780,8830,8960,8780,20142
|
|
20241127,090700,382569210,8830,8680,8850,8640,11397
|
|
20241127,090600,282610510,8640,8500,8690,8500,12085
|
|
20241127,090500,178848160,8460,8510,8540,8440,5380
|
|
20241127,090400,133191900,8540,8520,8550,8500,4682
|
|
20241127,090300,93335070,8500,8430,8530,8430,5279
|
|
20241127,090200,48466590,8470,8410,8550,8410,2634
|
|
20241127,090100,26115040,8410,8360,8430,8330,1363
|
|
20241127,090000,14667250,8310,8280,8360,8240,1607
|