577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,183400,5927197345,2735,2735,2735,2735,29578
|
|
20241127,183300,5927197345,2735,2735,2735,2735,0
|
|
20241127,183200,5927197345,2735,2735,2735,2735,0
|
|
20241127,183100,5927197345,2735,2735,2735,2735,0
|
|
20241127,183000,5927197345,2735,2735,2735,2735,0
|
|
20241127,182900,5927197345,2735,2735,2735,2735,0
|
|
20241127,182800,5927197345,2735,2735,2735,2735,0
|
|
20241127,182700,5927197345,2735,2735,2735,2735,0
|
|
20241127,182600,5927197345,2735,2735,2735,2735,0
|
|
20241127,182500,5927197345,2735,2735,2735,2735,0
|
|
20241127,182400,5927197345,2735,2735,2735,2735,0
|
|
20241127,182300,5927197345,2735,2735,2735,2735,0
|
|
20241127,182200,5927197345,2735,2735,2735,2735,0
|
|
20241127,182100,5927197345,2735,2735,2735,2735,0
|
|
20241127,182000,5927197345,2735,2735,2735,2735,0
|
|
20241127,181900,5927197345,2735,2735,2735,2735,0
|
|
20241127,181800,5927197345,2735,2735,2735,2735,0
|
|
20241127,181700,5927197345,2735,2735,2735,2735,0
|
|
20241127,181600,5927197345,2735,2735,2735,2735,0
|
|
20241127,181500,5927197345,2735,2735,2735,2735,0
|
|
20241127,181400,5927197345,2735,2735,2735,2735,0
|
|
20241127,181300,5927197345,2735,2735,2735,2735,0
|
|
20241127,181200,5927197345,2735,2735,2735,2735,0
|
|
20241127,181100,5927197345,2735,2735,2735,2735,0
|
|
20241127,181000,5927197345,2735,2735,2735,2735,0
|
|
20241127,180900,5927197345,2735,2735,2735,2735,0
|
|
20241127,180800,5927197345,2735,2735,2735,2735,0
|
|
20241127,180700,5927197345,2735,2735,2735,2735,0
|
|
20241127,180600,5927197345,2735,2735,2735,2735,0
|
|
20241127,180500,5927197345,2735,2735,2735,2735,0
|
|
20241127,180400,5927197345,2735,2735,2735,2735,29578
|
|
20241127,180300,5927197345,2735,2735,2735,2735,0
|
|
20241127,180200,5927197345,2735,2735,2735,2735,0
|
|
20241127,180100,5927197345,2735,2735,2735,2735,0
|
|
20241127,180000,5927197345,2735,2735,2735,2735,0
|
|
20241127,175900,5927197345,2735,2735,2735,2735,0
|
|
20241127,175800,5927197345,2735,2735,2735,2735,0
|
|
20241127,175700,5927197345,2735,2735,2735,2735,0
|
|
20241127,175600,5927197345,2735,2735,2735,2735,0
|
|
20241127,175500,5927197345,2735,2735,2735,2735,0
|
|
20241127,175400,5927197345,2735,2735,2735,2735,0
|
|
20241127,175300,5927197345,2735,2735,2735,2735,0
|
|
20241127,175200,5927197345,2735,2735,2735,2735,0
|
|
20241127,175100,5927197345,2735,2735,2735,2735,0
|
|
20241127,175000,5927197345,2735,2735,2735,2735,0
|
|
20241127,174900,5927197345,2735,2735,2735,2735,0
|
|
20241127,174800,5927197345,2735,2735,2735,2735,0
|
|
20241127,174700,5927197345,2735,2735,2735,2735,0
|
|
20241127,174600,5927197345,2735,2735,2735,2735,0
|
|
20241127,174500,5927197345,2735,2735,2735,2735,0
|
|
20241127,174400,5927197345,2735,2735,2735,2735,0
|
|
20241127,174300,5927197345,2735,2735,2735,2735,0
|
|
20241127,174200,5927197345,2735,2735,2735,2735,0
|
|
20241127,174100,5927197345,2735,2735,2735,2735,0
|
|
20241127,174000,5927197345,2735,2735,2735,2735,0
|
|
20241127,173900,5927197345,2735,2735,2735,2735,0
|
|
20241127,173800,5927197345,2735,2735,2735,2735,0
|
|
20241127,173700,5927197345,2735,2735,2735,2735,0
|
|
20241127,173600,5927197345,2735,2735,2735,2735,0
|
|
20241127,173500,5927197345,2735,2735,2735,2735,0
|
|
20241127,173400,5927197345,2735,2735,2735,2735,29578
|
|
20241127,173300,5927197345,2735,2735,2735,2735,0
|
|
20241127,173200,5927197345,2735,2735,2735,2735,0
|
|
20241127,173100,5927197345,2735,2735,2735,2735,0
|
|
20241127,173000,5927197345,2735,2735,2735,2735,0
|
|
20241127,172900,5927197345,2735,2735,2735,2735,0
|
|
20241127,172800,5927197345,2735,2735,2735,2735,0
|
|
20241127,172700,5927197345,2735,2735,2735,2735,0
|
|
20241127,172600,5927197345,2735,2735,2735,2735,0
|
|
20241127,172500,5927197345,2735,2735,2735,2735,0
|
|
20241127,172400,5927197345,2735,2735,2735,2735,0
|
|
20241127,172300,5927197345,2735,2735,2735,2735,0
|
|
20241127,172200,5927197345,2735,2735,2735,2735,0
|
|
20241127,172100,5927197345,2735,2735,2735,2735,0
|
|
20241127,172000,5927197345,2735,2735,2735,2735,0
|
|
20241127,171900,5927197345,2735,2735,2735,2735,0
|
|
20241127,171800,5927197345,2735,2735,2735,2735,0
|
|
20241127,171700,5927197345,2735,2735,2735,2735,0
|
|
20241127,171600,5927197345,2735,2735,2735,2735,0
|
|
20241127,171500,5927197345,2735,2735,2735,2735,0
|
|
20241127,171400,5927197345,2735,2735,2735,2735,0
|
|
20241127,171300,5927197345,2735,2735,2735,2735,0
|
|
20241127,171200,5927197345,2735,2735,2735,2735,0
|
|
20241127,171100,5927197345,2735,2735,2735,2735,0
|
|
20241127,171000,5927197345,2735,2735,2735,2735,0
|
|
20241127,170900,5927197345,2735,2735,2735,2735,0
|
|
20241127,170800,5927197345,2735,2735,2735,2735,0
|
|
20241127,170700,5927197345,2735,2735,2735,2735,0
|
|
20241127,170600,5927197345,2735,2735,2735,2735,0
|
|
20241127,170500,5927197345,2735,2735,2735,2735,0
|
|
20241127,170400,5927197345,2735,2735,2735,2735,29578
|
|
20241127,170300,5927197345,2735,2735,2735,2735,0
|
|
20241127,170200,5927197345,2735,2735,2735,2735,0
|
|
20241127,170100,5927197345,2735,2735,2735,2735,0
|
|
20241127,170000,5927197345,2735,2735,2735,2735,0
|
|
20241127,165900,5927197345,2735,2735,2735,2735,0
|
|
20241127,165800,5927197345,2735,2735,2735,2735,0
|
|
20241127,165700,5927197345,2735,2735,2735,2735,0
|
|
20241127,165600,5927197345,2735,2735,2735,2735,0
|
|
20241127,165500,5927197345,2735,2735,2735,2735,0
|
|
20241127,165400,5927197345,2735,2735,2735,2735,0
|
|
20241127,165300,5927197345,2735,2735,2735,2735,0
|
|
20241127,165200,5927197345,2735,2735,2735,2735,0
|
|
20241127,165100,5927197345,2735,2735,2735,2735,0
|
|
20241127,165000,5927197345,2735,2735,2735,2735,0
|
|
20241127,164900,5927197345,2735,2735,2735,2735,0
|
|
20241127,164800,5927197345,2735,2735,2735,2735,0
|
|
20241127,164700,5927197345,2735,2735,2735,2735,0
|
|
20241127,164600,5927197345,2735,2735,2735,2735,0
|
|
20241127,164500,5927197345,2735,2735,2735,2735,0
|
|
20241127,164400,5927197345,2735,2735,2735,2735,0
|
|
20241127,164300,5927197345,2735,2735,2735,2735,0
|
|
20241127,164200,5927197345,2735,2735,2735,2735,0
|
|
20241127,164100,5927197345,2735,2735,2735,2735,0
|
|
20241127,164000,5927197345,2735,2735,2735,2735,0
|
|
20241127,163900,5927197345,2735,2735,2735,2735,0
|
|
20241127,163800,5927197345,2735,2735,2735,2735,0
|
|
20241127,163700,5927197345,2735,2735,2735,2735,0
|
|
20241127,163600,5927197345,2735,2735,2735,2735,0
|
|
20241127,163500,5927197345,2735,2735,2735,2735,0
|
|
20241127,163400,5927197345,2735,2735,2735,2735,29578
|
|
20241127,163300,5927197345,2735,2735,2735,2735,0
|
|
20241127,163200,5927197345,2735,2735,2735,2735,0
|
|
20241127,163100,5927197345,2735,2735,2735,2735,0
|
|
20241127,163000,5927197345,2735,2735,2735,2735,0
|
|
20241127,162900,5927197345,2735,2735,2735,2735,0
|
|
20241127,162800,5927197345,2735,2735,2735,2735,0
|
|
20241127,162700,5927197345,2735,2735,2735,2735,0
|
|
20241127,162600,5927197345,2735,2735,2735,2735,0
|
|
20241127,162500,5927197345,2735,2735,2735,2735,0
|
|
20241127,162400,5927197345,2735,2735,2735,2735,0
|
|
20241127,162300,5927197345,2735,2735,2735,2735,0
|
|
20241127,162200,5927197345,2735,2735,2735,2735,0
|
|
20241127,162100,5927197345,2735,2735,2735,2735,0
|
|
20241127,162000,5927197345,2735,2735,2735,2735,0
|
|
20241127,161900,5927197345,2735,2735,2735,2735,0
|
|
20241127,161800,5927197345,2735,2735,2735,2735,0
|
|
20241127,161700,5927197345,2735,2735,2735,2735,0
|
|
20241127,161600,5927197345,2735,2735,2735,2735,0
|
|
20241127,161500,5927197345,2735,2735,2735,2735,0
|
|
20241127,161400,5927197345,2735,2735,2735,2735,0
|
|
20241127,161300,5927197345,2735,2735,2735,2735,0
|
|
20241127,161200,5927197345,2735,2735,2735,2735,0
|
|
20241127,161100,5927197345,2735,2735,2735,2735,0
|
|
20241127,161000,5927197345,2735,2735,2735,2735,0
|
|
20241127,160900,5927197345,2735,2735,2735,2735,0
|
|
20241127,160800,5927197345,2735,2735,2735,2735,0
|
|
20241127,160700,5927197345,2735,2735,2735,2735,0
|
|
20241127,160600,5927197345,2735,2735,2735,2735,0
|
|
20241127,160500,5927197345,2735,2735,2735,2735,0
|
|
20241127,160400,5927197345,2735,2735,2735,2735,29578
|
|
20241127,160300,5927197345,2735,2735,2735,2735,0
|
|
20241127,160200,5927197345,2735,2735,2735,2735,0
|
|
20241127,160100,5927197345,2735,2735,2735,2735,0
|
|
20241127,160000,5927197345,2735,2735,2735,2735,0
|
|
20241127,155900,5927197345,2735,2735,2735,2735,0
|
|
20241127,155800,5927197345,2735,2735,2735,2735,0
|
|
20241127,155700,5927197345,2735,2735,2735,2735,0
|
|
20241127,155600,5927197345,2735,2735,2735,2735,0
|
|
20241127,155500,5927197345,2735,2735,2735,2735,0
|
|
20241127,155400,5927197345,2735,2735,2735,2735,0
|
|
20241127,155300,5927197345,2735,2735,2735,2735,0
|
|
20241127,155200,5927197345,2735,2735,2735,2735,0
|
|
20241127,155100,5927197345,2735,2735,2735,2735,0
|
|
20241127,155000,5927197345,2735,2735,2735,2735,0
|
|
20241127,154900,5927197345,2735,2735,2735,2735,0
|
|
20241127,154800,5927197345,2735,2735,2735,2735,0
|
|
20241127,154700,5927197345,2735,2735,2735,2735,0
|
|
20241127,154600,5927197345,2735,2735,2735,2735,0
|
|
20241127,154500,5927197345,2735,2735,2735,2735,0
|
|
20241127,154400,5927197345,2735,2735,2735,2735,0
|
|
20241127,154300,5927197345,2735,2735,2735,2735,0
|
|
20241127,154200,5927197345,2735,2735,2735,2735,0
|
|
20241127,154100,5927197345,2735,2735,2735,2735,0
|
|
20241127,154000,5927197345,2735,2735,2735,2735,0
|
|
20241127,153900,5927197345,2735,2735,2735,2735,0
|
|
20241127,153800,5927197345,2735,2735,2735,2735,0
|
|
20241127,153700,5927197345,2735,2735,2735,2735,0
|
|
20241127,153600,5927197345,2735,2735,2735,2735,0
|
|
20241127,153500,5927197345,2735,2735,2735,2735,0
|
|
20241127,153400,5927197345,2735,2735,2735,2735,29578
|
|
20241127,153300,5927197345,2735,2735,2735,2735,0
|
|
20241127,153200,5927197345,2735,2735,2735,2735,0
|
|
20241127,153100,5927197345,2735,2735,2735,2735,0
|
|
20241127,153000,5927197345,2735,2735,2735,2735,29578
|
|
20241127,152900,5846301515,2740,2740,2740,2740,0
|
|
20241127,152800,5846301515,2740,2740,2740,2740,0
|
|
20241127,152700,5846301515,2740,2740,2740,2740,0
|
|
20241127,152600,5846301515,2740,2740,2740,2740,0
|
|
20241127,152500,5846301515,2740,2740,2740,2740,0
|
|
20241127,152400,5846301515,2740,2740,2740,2740,0
|
|
20241127,152300,5846301515,2740,2740,2740,2740,0
|
|
20241127,152200,5846301515,2740,2740,2740,2740,0
|
|
20241127,152100,5846301515,2740,2740,2740,2740,0
|
|
20241127,152000,5846301515,2740,2740,2740,2740,0
|
|
20241127,151900,5846301515,2740,2745,2745,2735,1156
|
|
20241127,151800,5843139350,2735,2735,2745,2730,16160
|
|
20241127,151700,5798893765,2735,2740,2740,2735,2874
|
|
20241127,151600,5791029885,2740,2745,2745,2735,9762
|
|
20241127,151500,5764267030,2745,2730,2745,2730,15358
|
|
20241127,151400,5722220725,2730,2735,2735,2730,2384
|
|
20241127,151300,5715706985,2735,2730,2735,2725,1870
|
|
20241127,151200,5710602260,2730,2735,2735,2725,3001
|
|
20241127,151100,5702416190,2735,2730,2735,2725,6386
|
|
20241127,151000,5684988750,2725,2740,2745,2700,54046
|
|
20241127,150900,5537930305,2740,2740,2740,2740,2597
|
|
20241127,150800,5530814525,2740,2740,2740,2735,371
|
|
20241127,150700,5529797995,2745,2740,2745,2735,2652
|
|
20241127,150600,5522531535,2740,2730,2745,2730,677
|
|
20241127,150500,5520683225,2730,2745,2745,2730,4097
|
|
20241127,150400,5509470430,2745,2735,2745,2730,10074
|
|
20241127,150300,5481852160,2735,2730,2735,2730,13988
|
|
20241127,150200,5443653190,2730,2735,2735,2725,2823
|
|
20241127,150100,5435941720,2725,2730,2735,2725,23826
|
|
20241127,150000,5370994375,2725,2730,2730,2725,6446
|
|
20241127,145900,5353410540,2730,2730,2735,2730,10308
|
|
20241127,145800,5325267890,2735,2740,2740,2730,6117
|
|
20241127,145700,5308558295,2740,2740,2745,2735,6688
|
|
20241127,145600,5290229700,2735,2745,2745,2730,21909
|
|
20241127,145500,5230219525,2745,2750,2750,2740,1624
|
|
20241127,145400,5225762705,2745,2745,2745,2745,2983
|
|
20241127,145300,5217574370,2745,2745,2745,2745,557
|
|
20241127,145200,5216045405,2745,2745,2745,2745,7739
|
|
20241127,145100,5194801850,2745,2745,2745,2745,468
|
|
20241127,145000,5193517190,2750,2745,2750,2740,6021
|
|
20241127,144900,5176988205,2740,2750,2750,2740,18219
|
|
20241127,144800,5126948900,2755,2755,2755,2750,1071
|
|
20241127,144700,5124003145,2755,2750,2760,2750,6575
|
|
20241127,144600,5105899175,2750,2755,2755,2745,12798
|
|
20241127,144500,5070680600,2760,2760,2760,2755,2986
|
|
20241127,144400,5062441740,2755,2760,2760,2755,884
|
|
20241127,144300,5060003400,2760,2770,2770,2760,11124
|
|
20241127,144200,5029216910,2775,2775,2775,2770,778
|
|
20241127,144100,5027058025,2770,2770,2775,2770,1025
|
|
20241127,144000,5024213710,2770,2760,2770,2760,23756
|
|
20241127,143900,4958504100,2760,2760,2760,2755,1224
|
|
20241127,143800,4955130860,2760,2760,2760,2760,210
|
|
20241127,143700,4954551260,2755,2760,2760,2755,588
|
|
20241127,143600,4952931315,2755,2755,2755,2755,2470
|
|
20241127,143500,4946126465,2755,2755,2755,2755,17
|
|
20241127,143400,4946079630,2750,2750,2755,2750,88
|
|
20241127,143300,4945837515,2750,2750,2750,2750,1163
|
|
20241127,143200,4942639265,2745,2745,2745,2745,10451
|
|
20241127,143100,4913951270,2750,2750,2750,2745,908
|
|
20241127,143000,4911457410,2750,2755,2755,2745,7193
|
|
20241127,142900,4891699230,2755,2750,2755,2750,2383
|
|
20241127,142800,4885145375,2750,2750,2750,2745,3494
|
|
20241127,142700,4875538705,2750,2750,2750,2745,1392
|
|
20241127,142600,4871711255,2750,2750,2750,2750,213
|
|
20241127,142500,4871125505,2750,2750,2750,2745,1188
|
|
20241127,142400,4867860885,2745,2745,2750,2740,642
|
|
20241127,142300,4866099100,2750,2750,2750,2740,4875
|
|
20241127,142200,4852713505,2745,2750,2750,2745,870
|
|
20241127,142100,4850322280,2745,2750,2750,2745,486
|
|
20241127,142000,4848986765,2750,2750,2750,2750,319
|
|
20241127,141900,4848109515,2745,2745,2750,2740,4176
|
|
20241127,141800,4836647785,2745,2750,2750,2740,15182
|
|
20241127,141700,4794969485,2750,2755,2755,2750,2374
|
|
20241127,141600,4788436215,2755,2760,2770,2750,11238
|
|
20241127,141500,4757473620,2760,2760,2760,2755,1845
|
|
20241127,141400,4752382695,2760,2765,2765,2755,2521
|
|
20241127,141300,4745425240,2760,2765,2765,2760,1215
|
|
20241127,141200,4742069795,2770,2760,2770,2760,600
|
|
20241127,141100,4740413745,2750,2760,2765,2750,28644
|
|
20241127,141000,4661582780,2760,2760,2770,2760,491
|
|
20241127,140900,4660225460,2770,2765,2770,2760,206
|
|
20241127,140800,4659656865,2765,2765,2770,2760,839
|
|
20241127,140700,4657338605,2755,2765,2765,2755,253
|
|
20241127,140600,4656639660,2755,2770,2770,2750,12398
|
|
20241127,140500,4622381825,2770,2775,2775,2770,538
|
|
20241127,140400,4620891555,2775,2775,2775,2775,20
|
|
20241127,140300,4620836055,2770,2775,2775,2765,1428
|
|
20241127,140200,4616886170,2770,2775,2775,2765,510
|
|
20241127,140100,4615473430,2775,2760,2775,2760,6173
|
|
20241127,140000,4598369950,2765,2765,2770,2755,1173
|
|
20241127,135900,4595136995,2755,2760,2765,2755,8348
|
|
20241127,135800,4572064235,2755,2760,2765,2750,3486
|
|
20241127,135700,4562453930,2760,2760,2765,2760,2976
|
|
20241127,135600,4554240120,2760,2760,2760,2755,6385
|
|
20241127,135500,4536622520,2760,2770,2770,2760,460
|
|
20241127,135400,4535352640,2770,2760,2770,2750,6581
|
|
20241127,135300,4517240355,2770,2760,2770,2755,3051
|
|
20241127,135200,4508821055,2760,2760,2770,2760,604
|
|
20241127,135100,4507153985,2770,2755,2770,2755,3000
|
|
20241127,135000,4498888850,2755,2775,2775,2755,4556
|
|
20241127,134900,4486330140,2765,2770,2775,2750,9905
|
|
20241127,134800,4459043125,2770,2775,2780,2765,1780
|
|
20241127,134700,4454098890,2760,2775,2780,2760,7734
|
|
20241127,134600,4432718270,2780,2770,2780,2770,3157
|
|
20241127,134500,4423966590,2775,2770,2775,2760,2885
|
|
20241127,134400,4415978505,2760,2775,2775,2750,31627
|
|
20241127,134300,4328756250,2765,2775,2775,2765,1985
|
|
20241127,134200,4323259340,2775,2770,2775,2770,1196
|
|
20241127,134100,4319945680,2775,2775,2775,2775,145
|
|
20241127,134000,4319543305,2780,2765,2780,2765,3005
|
|
20241127,133900,4311223165,2770,2770,2770,2765,3324
|
|
20241127,133800,4302017435,2775,2780,2780,2770,456
|
|
20241127,133700,4300751265,2780,2785,2785,2775,877
|
|
20241127,133600,4298314915,2785,2770,2785,2770,2480
|
|
20241127,133500,4291431015,2770,2775,2775,2770,4666
|
|
20241127,133400,4278504970,2775,2785,2785,2775,1340
|
|
20241127,133300,4274784795,2785,2785,2785,2775,1231
|
|
20241127,133200,4271363880,2785,2780,2785,2770,5945
|
|
20241127,133100,4254843780,2780,2785,2790,2755,53306
|
|
20241127,133000,4107133065,2785,2795,2795,2785,3467
|
|
20241127,132900,4097476020,2790,2785,2790,2785,6127
|
|
20241127,132800,4080401095,2785,2785,2795,2780,9141
|
|
20241127,132700,4054940600,2790,2790,2795,2790,17273
|
|
20241127,132600,4006748890,2790,2795,2795,2790,13586
|
|
20241127,132500,3968841030,2790,2795,2795,2790,3656
|
|
20241127,132400,3958639645,2795,2800,2800,2795,2806
|
|
20241127,132300,3950796785,2795,2795,2795,2795,1350
|
|
20241127,132200,3947023535,2800,2800,2800,2795,495
|
|
20241127,132100,3945639475,2800,2800,2800,2800,356
|
|
20241127,132000,3944642675,2800,2790,2800,2790,1632
|
|
20241127,131900,3940083580,2790,2790,2795,2790,3738
|
|
20241127,131800,3929652425,2790,2800,2800,2790,6045
|
|
20241127,131700,3912761855,2800,2805,2805,2800,1235
|
|
20241127,131600,3909303180,2795,2810,2810,2795,7445
|
|
20241127,131500,3888470400,2810,2810,2810,2805,2629
|
|
20241127,131400,3881093365,2805,2805,2805,2800,293
|
|
20241127,131300,3880272005,2805,2805,2810,2805,264
|
|
20241127,131200,3879531465,2805,2805,2805,2805,2120
|
|
20241127,131100,3873584865,2805,2805,2805,2800,7300
|
|
20241127,131000,3853127460,2805,2800,2805,2800,1448
|
|
20241127,130900,3849067325,2800,2795,2800,2795,3685
|
|
20241127,130800,3838759690,2795,2795,2795,2790,2825
|
|
20241127,130700,3830865600,2790,2795,2795,2790,22589
|
|
20241127,130600,3767744040,2805,2805,2805,2795,4188
|
|
20241127,130500,3756027005,2805,2805,2805,2795,22308
|
|
20241127,130400,3693555345,2805,2815,2815,2800,40597
|
|
20241127,130300,3579538160,2815,2815,2815,2810,19938
|
|
20241127,130200,3523425065,2815,2815,2820,2815,108
|
|
20241127,130100,3523121035,2820,2815,2820,2815,1208
|
|
20241127,130000,3519720510,2815,2820,2820,2815,1418
|
|
20241127,125900,3515726750,2820,2820,2825,2815,1446
|
|
20241127,125800,3511649105,2820,2820,2820,2820,1257
|
|
20241127,125700,3508104365,2820,2820,2820,2820,1318
|
|
20241127,125600,3504387605,2815,2820,2820,2815,2138
|
|
20241127,125500,3498367045,2820,2825,2825,2820,1880
|
|
20241127,125400,3493065350,2820,2825,2825,2820,1218
|
|
20241127,125300,3489625505,2825,2825,2825,2820,548
|
|
20241127,125200,3488079800,2825,2825,2825,2820,808
|
|
20241127,125100,3485801145,2825,2825,2830,2825,2354
|
|
20241127,125000,3479146005,2830,2830,2830,2830,17
|
|
20241127,124900,3479097895,2830,2830,2830,2830,5
|
|
20241127,124800,3479083745,2830,2825,2830,2825,480
|
|
20241127,124700,3477727635,2825,2825,2825,2825,577
|
|
20241127,124600,3476097610,2820,2815,2825,2815,775
|
|
20241127,124500,3473912050,2820,2825,2825,2820,1634
|
|
20241127,124400,3469303585,2825,2825,2825,2825,22
|
|
20241127,124300,3469241435,2820,2820,2820,2820,611
|
|
20241127,124200,3467518415,2820,2810,2820,2810,731
|
|
20241127,124100,3465462625,2810,2815,2820,2810,2417
|
|
20241127,124000,3458663800,2815,2820,2820,2815,7122
|
|
20241127,123900,3438615265,2820,2820,2820,2820,45
|
|
20241127,123800,3438488365,2825,2820,2825,2815,451
|
|
20241127,123700,3437217940,2820,2820,2825,2820,2098
|
|
20241127,123600,3431301490,2820,2815,2820,2815,3611
|
|
20241127,123500,3421136425,2815,2820,2820,2810,28644
|
|
20241127,123400,3340557305,2815,2815,2825,2815,8228
|
|
20241127,123300,3317391035,2815,2825,2825,2815,4828
|
|
20241127,123200,3303780620,2825,2830,2830,2825,1018
|
|
20241127,123100,3300904680,2830,2825,2830,2825,51
|
|
20241127,123000,3300760405,2830,2830,2835,2830,1480
|
|
20241127,122900,3296571250,2830,2825,2830,2825,2580
|
|
20241127,122800,3289281805,2830,2830,2830,2830,102
|
|
20241127,122700,3288993145,2820,2825,2830,2820,836
|
|
20241127,122600,3286634050,2825,2820,2825,2820,403
|
|
20241127,122500,3285496330,2820,2825,2830,2820,6094
|
|
20241127,122400,3268307645,2830,2825,2830,2825,1601
|
|
20241127,122300,3263784800,2830,2830,2830,2825,668
|
|
20241127,122200,3261897510,2825,2825,2830,2825,356
|
|
20241127,122100,3260891620,2825,2830,2830,2825,297
|
|
20241127,122000,3260052510,2825,2830,2830,2825,1308
|
|
20241127,121900,3256351810,2830,2830,2830,2825,800
|
|
20241127,121800,3254091630,2830,2830,2830,2830,1583
|
|
20241127,121700,3249611740,2835,2825,2835,2825,5545
|
|
20241127,121600,3233915910,2825,2830,2830,2825,13121
|
|
20241127,121500,3196785610,2835,2840,2840,2835,84
|
|
20241127,121400,3196547155,2835,2835,2835,2835,455
|
|
20241127,121300,3195257230,2835,2835,2835,2835,117
|
|
20241127,121200,3194925535,2835,2835,2835,2835,0
|
|
20241127,121100,3194925535,2835,2830,2835,2820,4751
|
|
20241127,121000,3181475380,2825,2825,2825,2820,1214
|
|
20241127,120900,3178046480,2820,2825,2825,2820,1581
|
|
20241127,120800,3173585555,2830,2835,2835,2830,23
|
|
20241127,120700,3173520450,2830,2830,2835,2825,91
|
|
20241127,120600,3173263150,2830,2830,2830,2830,1254
|
|
20241127,120500,3169714330,2835,2825,2835,2825,882
|
|
20241127,120400,3167219920,2830,2830,2830,2830,28
|
|
20241127,120300,3167140680,2825,2830,2830,2825,2906
|
|
20241127,120200,3158930995,2825,2840,2840,2825,827
|
|
20241127,120100,3156590425,2840,2830,2840,2830,317
|
|
20241127,120000,3155693055,2835,2835,2835,2835,2011
|
|
20241127,115900,3149991870,2835,2830,2835,2830,19
|
|
20241127,115800,3149938010,2835,2830,2835,2830,7916
|
|
20241127,115700,3127535085,2835,2840,2840,2835,5300
|
|
20241127,115600,3112494505,2845,2845,2845,2845,518
|
|
20241127,115500,3111020795,2845,2840,2845,2840,119
|
|
20241127,115400,3110682740,2845,2845,2845,2840,268
|
|
20241127,115300,3109921435,2845,2845,2850,2845,1018
|
|
20241127,115200,3107025135,2845,2840,2845,2840,587
|
|
20241127,115100,3105357970,2840,2850,2850,2835,924
|
|
20241127,115000,3102735850,2845,2840,2845,2840,158
|
|
20241127,114900,3102286745,2840,2830,2840,2830,290
|
|
20241127,114800,3101465340,2830,2825,2830,2825,1063
|
|
20241127,114700,3098462230,2830,2830,2830,2830,719
|
|
20241127,114600,3096427460,2830,2830,2830,2825,2584
|
|
20241127,114500,3089125585,2830,2830,2830,2830,73
|
|
20241127,114400,3088918995,2830,2825,2830,2825,1052
|
|
20241127,114300,3085946835,2825,2830,2830,2825,416
|
|
20241127,114200,3084770755,2830,2830,2830,2825,357
|
|
20241127,114100,3083761575,2835,2825,2835,2825,29
|
|
20241127,114000,3083679470,2830,2835,2835,2830,224
|
|
20241127,113900,3083045015,2835,2835,2835,2825,320
|
|
20241127,113800,3082137980,2835,2835,2835,2830,61
|
|
20241127,113700,3081965155,2835,2830,2835,2830,673
|
|
20241127,113600,3080060405,2835,2825,2835,2825,463
|
|
20241127,113500,3078750105,2825,2825,2830,2825,819
|
|
20241127,113400,3076436035,2830,2830,2830,2820,3651
|
|
20241127,113300,3066122210,2825,2830,2830,2825,29
|
|
20241127,113200,3066040150,2835,2830,2835,2825,4079
|
|
20241127,113100,3054509125,2835,2835,2835,2835,606
|
|
20241127,113000,3052791115,2840,2840,2845,2835,3174
|
|
20241127,112900,3043790935,2840,2845,2845,2840,1185
|
|
20241127,112800,3040424925,2845,2845,2845,2845,422
|
|
20241127,112700,3039224335,2845,2835,2845,2835,666
|
|
20241127,112600,3037331870,2835,2840,2840,2835,189
|
|
20241127,112500,3036795710,2840,2840,2840,2835,300
|
|
20241127,112400,3035944905,2840,2835,2840,2835,511
|
|
20241127,112300,3034495515,2840,2840,2845,2840,2839
|
|
20241127,112200,3026430005,2845,2845,2850,2840,72
|
|
20241127,112100,3026225195,2850,2845,2850,2840,1573
|
|
20241127,112000,3021749795,2845,2845,2845,2840,33
|
|
20241127,111900,3021655965,2845,2845,2845,2845,26
|
|
20241127,111800,3021581995,2840,2845,2845,2840,1207
|
|
20241127,111700,3018148085,2845,2840,2845,2840,788
|
|
20241127,111600,3015906230,2845,2840,2845,2840,483
|
|
20241127,111500,3014534385,2840,2840,2840,2840,92
|
|
20241127,111400,3014273105,2830,2840,2840,2830,1132
|
|
20241127,111300,3011067375,2835,2845,2845,2835,2522
|
|
20241127,111200,3003910105,2845,2845,2850,2845,1018
|
|
20241127,111100,3001012285,2850,2850,2850,2845,105
|
|
20241127,111000,3000713335,2845,2850,2850,2845,291
|
|
20241127,110900,2999884380,2855,2845,2855,2845,3834
|
|
20241127,110800,2988952495,2840,2845,2850,2840,5456
|
|
20241127,110700,2973414740,2845,2840,2845,2840,7111
|
|
20241127,110600,2953188845,2840,2835,2845,2835,4233
|
|
20241127,110500,2941180030,2835,2825,2835,2825,4340
|
|
20241127,110400,2928881910,2825,2825,2830,2825,3197
|
|
20241127,110300,2919838075,2825,2825,2825,2815,3069
|
|
20241127,110200,2911178160,2815,2820,2830,2815,4070
|
|
20241127,110100,2899695220,2815,2815,2820,2815,448
|
|
20241127,110000,2898433785,2815,2810,2815,2805,4648
|
|
20241127,105900,2885383305,2810,2810,2815,2810,41814
|
|
20241127,105800,2767883295,2815,2815,2815,2810,2018
|
|
20241127,105700,2762211450,2815,2815,2820,2815,2762
|
|
20241127,105600,2754436185,2820,2820,2825,2820,244
|
|
20241127,105500,2753747985,2820,2815,2820,2815,549
|
|
20241127,105400,2752202205,2820,2820,2820,2815,700
|
|
20241127,105300,2750231660,2815,2815,2815,2810,2888
|
|
20241127,105200,2742103315,2810,2820,2820,2810,14909
|
|
20241127,105100,2700167570,2820,2820,2825,2815,2911
|
|
20241127,105000,2691959825,2820,2825,2825,2820,328
|
|
20241127,104900,2691034225,2825,2830,2830,2815,7019
|
|
20241127,104800,2671233890,2830,2830,2830,2830,29
|
|
20241127,104700,2671151820,2830,2825,2830,2820,3857
|
|
20241127,104600,2660260060,2830,2825,2830,2825,1282
|
|
20241127,104500,2656637540,2825,2825,2830,2820,7574
|
|
20241127,104400,2635250435,2830,2830,2830,2825,2049
|
|
20241127,104300,2629461770,2830,2825,2830,2825,1714
|
|
20241127,104200,2624619045,2825,2820,2825,2820,5294
|
|
20241127,104100,2609689835,2825,2820,2825,2815,4658
|
|
20241127,104000,2596559855,2815,2825,2825,2815,8524
|
|
20241127,103900,2572521680,2825,2820,2825,2820,1634
|
|
20241127,103800,2567912915,2820,2825,2825,2820,412
|
|
20241127,103700,2566749410,2830,2830,2830,2825,91
|
|
20241127,103600,2566491885,2830,2830,2830,2825,132
|
|
20241127,103500,2566118875,2830,2825,2830,2825,1386
|
|
20241127,103400,2562203295,2830,2820,2830,2820,4201
|
|
20241127,103300,2550356350,2820,2830,2830,2815,8740
|
|
20241127,103200,2525705165,2835,2820,2835,2820,644
|
|
20241127,103100,2523887895,2820,2825,2830,2820,14956
|
|
20241127,103000,2481690730,2825,2830,2830,2820,3099
|
|
20241127,102900,2472921400,2825,2835,2835,2825,8051
|
|
20241127,102800,2450144545,2835,2825,2835,2825,125
|
|
20241127,102700,2449791270,2835,2820,2835,2820,121
|
|
20241127,102600,2449449885,2830,2845,2845,2820,32234
|
|
20241127,102500,2358366885,2845,2845,2845,2840,204
|
|
20241127,102400,2357787165,2840,2840,2845,2840,3774
|
|
20241127,102300,2347066435,2840,2845,2845,2840,3528
|
|
20241127,102200,2337034275,2845,2840,2845,2835,3146
|
|
20241127,102100,2328110845,2845,2845,2845,2835,7954
|
|
20241127,102000,2305542885,2840,2840,2845,2835,3019
|
|
20241127,101900,2296969795,2840,2840,2840,2840,499
|
|
20241127,101800,2295552635,2840,2840,2840,2835,370
|
|
20241127,101700,2294501950,2840,2835,2840,2835,2873
|
|
20241127,101600,2286355970,2830,2825,2830,2825,502
|
|
20241127,101500,2284937810,2835,2825,2835,2825,2358
|
|
20241127,101400,2278267845,2830,2830,2835,2820,6772
|
|
20241127,101300,2259090935,2820,2835,2835,2820,4481
|
|
20241127,101200,2246440060,2835,2825,2835,2820,4288
|
|
20241127,101100,2234313300,2825,2825,2830,2825,12258
|
|
20241127,101000,2199684030,2825,2825,2830,2825,2135
|
|
20241127,100900,2193652500,2830,2825,2830,2820,1677
|
|
20241127,100800,2188918690,2825,2830,2830,2820,6318
|
|
20241127,100700,2171074570,2830,2820,2830,2820,114
|
|
20241127,100600,2170752700,2820,2825,2835,2820,3956
|
|
20241127,100500,2159573535,2830,2835,2835,2825,5589
|
|
20241127,100400,2143783400,2830,2830,2830,2825,3285
|
|
20241127,100300,2134487945,2830,2830,2830,2825,1449
|
|
20241127,100200,2130388345,2830,2830,2835,2825,1828
|
|
20241127,100100,2125220085,2835,2835,2835,2820,20347
|
|
20241127,100000,2067677170,2830,2840,2840,2830,1719
|
|
20241127,095900,2062802535,2840,2840,2840,2835,4202
|
|
20241127,095800,2050871960,2835,2840,2840,2835,456
|
|
20241127,095700,2049579095,2830,2830,2835,2830,1199
|
|
20241127,095600,2046185210,2830,2830,2840,2830,8218
|
|
20241127,095500,2022927720,2830,2835,2840,2825,6036
|
|
20241127,095400,2005828105,2835,2835,2835,2830,1260
|
|
20241127,095300,2002258620,2835,2835,2840,2820,10514
|
|
20241127,095200,1972503790,2835,2830,2835,2825,10817
|
|
20241127,095100,1941900335,2830,2830,2830,2825,1208
|
|
20241127,095000,1938485240,2830,2830,2830,2820,3750
|
|
20241127,094900,1927895750,2830,2830,2830,2830,238
|
|
20241127,094800,1927222210,2830,2830,2835,2825,364
|
|
20241127,094700,1926193750,2835,2825,2835,2825,2233
|
|
20241127,094600,1919885425,2825,2835,2835,2820,2661
|
|
20241127,094500,1912365030,2835,2840,2840,2830,4424
|
|
20241127,094400,1899824400,2840,2820,2845,2820,2634
|
|
20241127,094300,1892351325,2825,2825,2835,2825,5082
|
|
20241127,094200,1877973535,2825,2830,2830,2825,1211
|
|
20241127,094100,1874548205,2835,2810,2835,2805,5402
|
|
20241127,094000,1859305010,2805,2820,2825,2805,10946
|
|
20241127,093900,1828565380,2820,2820,2825,2815,4017
|
|
20241127,093800,1817237180,2820,2820,2825,2815,2567
|
|
20241127,093700,1809999865,2810,2815,2820,2800,26997
|
|
20241127,093600,1734185185,2815,2825,2825,2810,39169
|
|
20241127,093500,1623789595,2835,2830,2835,2825,5206
|
|
20241127,093400,1609071405,2825,2840,2840,2820,37727
|
|
20241127,093300,1502358940,2840,2840,2840,2835,2258
|
|
20241127,093200,1495947415,2840,2840,2840,2835,6135
|
|
20241127,093100,1478545965,2840,2855,2855,2840,5038
|
|
20241127,093000,1464227715,2850,2835,2850,2835,1314
|
|
20241127,092900,1460494290,2835,2840,2845,2835,8339
|
|
20241127,092800,1436830855,2840,2845,2845,2830,25759
|
|
20241127,092700,1363700220,2845,2865,2865,2845,3048
|
|
20241127,092600,1355012205,2865,2855,2870,2850,2432
|
|
20241127,092500,1348080745,2875,2845,2875,2840,3954
|
|
20241127,092400,1336800925,2845,2850,2860,2845,17275
|
|
20241127,092300,1287608120,2850,2865,2865,2850,6026
|
|
20241127,092200,1270430440,2865,2855,2865,2855,8266
|
|
20241127,092100,1246819850,2855,2865,2870,2850,11166
|
|
20241127,092000,1214940915,2875,2865,2875,2860,2289
|
|
20241127,091900,1208382865,2860,2870,2875,2860,5959
|
|
20241127,091800,1191296790,2870,2860,2875,2860,5338
|
|
20241127,091700,1175989570,2860,2845,2860,2845,3501
|
|
20241127,091600,1166024445,2845,2840,2860,2840,9078
|
|
20241127,091500,1140164620,2840,2860,2860,2830,42391
|
|
20241127,091400,1019482565,2875,2865,2880,2855,25863
|
|
20241127,091300,945427615,2865,2880,2880,2860,16375
|
|
20241127,091200,898451540,2885,2915,2920,2880,40419
|
|
20241127,091100,781417240,2920,2910,2920,2905,6234
|
|
20241127,091000,763264785,2900,2880,2910,2880,10986
|
|
20241127,090900,731442670,2885,2885,2890,2880,6533
|
|
20241127,090800,712602130,2885,2915,2915,2885,15847
|
|
20241127,090700,666703525,2905,2895,2915,2895,16435
|
|
20241127,090600,618963820,2885,2865,2900,2865,20346
|
|
20241127,090500,560264895,2875,2875,2875,2850,9208
|
|
20241127,090400,533873040,2875,2865,2875,2850,17348
|
|
20241127,090300,484266650,2865,2885,2890,2865,11241
|
|
20241127,090200,451994520,2880,2870,2880,2865,22672
|
|
20241127,090100,386985540,2870,2875,2890,2855,23401
|
|
20241127,090000,319781165,2870,2855,2900,2850,110325
|