577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,183400,3123685710,2740,2740,2740,2740,35720
|
|
20241128,183300,3123685710,2740,2740,2740,2740,0
|
|
20241128,183200,3123685710,2740,2740,2740,2740,0
|
|
20241128,183100,3123685710,2740,2740,2740,2740,0
|
|
20241128,183000,3123685710,2740,2740,2740,2740,0
|
|
20241128,182900,3123685710,2740,2740,2740,2740,0
|
|
20241128,182800,3123685710,2740,2740,2740,2740,0
|
|
20241128,182700,3123685710,2740,2740,2740,2740,0
|
|
20241128,182600,3123685710,2740,2740,2740,2740,0
|
|
20241128,182500,3123685710,2740,2740,2740,2740,0
|
|
20241128,182400,3123685710,2740,2740,2740,2740,0
|
|
20241128,182300,3123685710,2740,2740,2740,2740,0
|
|
20241128,182200,3123685710,2740,2740,2740,2740,0
|
|
20241128,182100,3123685710,2740,2740,2740,2740,0
|
|
20241128,182000,3123685710,2740,2740,2740,2740,0
|
|
20241128,181900,3123685710,2740,2740,2740,2740,0
|
|
20241128,181800,3123685710,2740,2740,2740,2740,0
|
|
20241128,181700,3123685710,2740,2740,2740,2740,0
|
|
20241128,181600,3123685710,2740,2740,2740,2740,0
|
|
20241128,181500,3123685710,2740,2740,2740,2740,0
|
|
20241128,181400,3123685710,2740,2740,2740,2740,0
|
|
20241128,181300,3123685710,2740,2740,2740,2740,0
|
|
20241128,181200,3123685710,2740,2740,2740,2740,0
|
|
20241128,181100,3123685710,2740,2740,2740,2740,0
|
|
20241128,181000,3123685710,2740,2740,2740,2740,0
|
|
20241128,180900,3123685710,2740,2740,2740,2740,0
|
|
20241128,180800,3123685710,2740,2740,2740,2740,0
|
|
20241128,180700,3123685710,2740,2740,2740,2740,0
|
|
20241128,180600,3123685710,2740,2740,2740,2740,0
|
|
20241128,180500,3123685710,2740,2740,2740,2740,0
|
|
20241128,180400,3123685710,2740,2740,2740,2740,35720
|
|
20241128,180300,3123685710,2740,2740,2740,2740,0
|
|
20241128,180200,3123685710,2740,2740,2740,2740,0
|
|
20241128,180100,3123685710,2740,2740,2740,2740,0
|
|
20241128,180000,3123685710,2740,2740,2740,2740,0
|
|
20241128,175900,3123685710,2740,2740,2740,2740,0
|
|
20241128,175800,3123685710,2740,2740,2740,2740,0
|
|
20241128,175700,3123685710,2740,2740,2740,2740,0
|
|
20241128,175600,3123685710,2740,2740,2740,2740,0
|
|
20241128,175500,3123685710,2740,2740,2740,2740,0
|
|
20241128,175400,3123685710,2740,2740,2740,2740,0
|
|
20241128,175300,3123685710,2740,2740,2740,2740,0
|
|
20241128,175200,3123685710,2740,2740,2740,2740,0
|
|
20241128,175100,3123685710,2740,2740,2740,2740,0
|
|
20241128,175000,3123685710,2740,2740,2740,2740,0
|
|
20241128,174900,3123685710,2740,2740,2740,2740,0
|
|
20241128,174800,3123685710,2740,2740,2740,2740,0
|
|
20241128,174700,3123685710,2740,2740,2740,2740,0
|
|
20241128,174600,3123685710,2740,2740,2740,2740,0
|
|
20241128,174500,3123685710,2740,2740,2740,2740,0
|
|
20241128,174400,3123685710,2740,2740,2740,2740,0
|
|
20241128,174300,3123685710,2740,2740,2740,2740,0
|
|
20241128,174200,3123685710,2740,2740,2740,2740,0
|
|
20241128,174100,3123685710,2740,2740,2740,2740,0
|
|
20241128,174000,3123685710,2740,2740,2740,2740,0
|
|
20241128,173900,3123685710,2740,2740,2740,2740,0
|
|
20241128,173800,3123685710,2740,2740,2740,2740,0
|
|
20241128,173700,3123685710,2740,2740,2740,2740,0
|
|
20241128,173600,3123685710,2740,2740,2740,2740,0
|
|
20241128,173500,3123685710,2740,2740,2740,2740,0
|
|
20241128,173400,3123685710,2740,2740,2740,2740,35720
|
|
20241128,173300,3123685710,2740,2740,2740,2740,0
|
|
20241128,173200,3123685710,2740,2740,2740,2740,0
|
|
20241128,173100,3123685710,2740,2740,2740,2740,0
|
|
20241128,173000,3123685710,2740,2740,2740,2740,0
|
|
20241128,172900,3123685710,2740,2740,2740,2740,0
|
|
20241128,172800,3123685710,2740,2740,2740,2740,0
|
|
20241128,172700,3123685710,2740,2740,2740,2740,0
|
|
20241128,172600,3123685710,2740,2740,2740,2740,0
|
|
20241128,172500,3123685710,2740,2740,2740,2740,0
|
|
20241128,172400,3123685710,2740,2740,2740,2740,0
|
|
20241128,172300,3123685710,2740,2740,2740,2740,0
|
|
20241128,172200,3123685710,2740,2740,2740,2740,0
|
|
20241128,172100,3123685710,2740,2740,2740,2740,0
|
|
20241128,172000,3123685710,2740,2740,2740,2740,0
|
|
20241128,171900,3123685710,2740,2740,2740,2740,0
|
|
20241128,171800,3123685710,2740,2740,2740,2740,0
|
|
20241128,171700,3123685710,2740,2740,2740,2740,0
|
|
20241128,171600,3123685710,2740,2740,2740,2740,0
|
|
20241128,171500,3123685710,2740,2740,2740,2740,0
|
|
20241128,171400,3123685710,2740,2740,2740,2740,0
|
|
20241128,171300,3123685710,2740,2740,2740,2740,0
|
|
20241128,171200,3123685710,2740,2740,2740,2740,0
|
|
20241128,171100,3123685710,2740,2740,2740,2740,0
|
|
20241128,171000,3123685710,2740,2740,2740,2740,0
|
|
20241128,170900,3123685710,2740,2740,2740,2740,0
|
|
20241128,170800,3123685710,2740,2740,2740,2740,0
|
|
20241128,170700,3123685710,2740,2740,2740,2740,0
|
|
20241128,170600,3123685710,2740,2740,2740,2740,0
|
|
20241128,170500,3123685710,2740,2740,2740,2740,0
|
|
20241128,170400,3123685710,2740,2740,2740,2740,35720
|
|
20241128,170300,3123685710,2740,2740,2740,2740,0
|
|
20241128,170200,3123685710,2740,2740,2740,2740,0
|
|
20241128,170100,3123685710,2740,2740,2740,2740,0
|
|
20241128,170000,3123685710,2740,2740,2740,2740,0
|
|
20241128,165900,3123685710,2740,2740,2740,2740,0
|
|
20241128,165800,3123685710,2740,2740,2740,2740,0
|
|
20241128,165700,3123685710,2740,2740,2740,2740,0
|
|
20241128,165600,3123685710,2740,2740,2740,2740,0
|
|
20241128,165500,3123685710,2740,2740,2740,2740,0
|
|
20241128,165400,3123685710,2740,2740,2740,2740,0
|
|
20241128,165300,3123685710,2740,2740,2740,2740,0
|
|
20241128,165200,3123685710,2740,2740,2740,2740,0
|
|
20241128,165100,3123685710,2740,2740,2740,2740,0
|
|
20241128,165000,3123685710,2740,2740,2740,2740,0
|
|
20241128,164900,3123685710,2740,2740,2740,2740,0
|
|
20241128,164800,3123685710,2740,2740,2740,2740,0
|
|
20241128,164700,3123685710,2740,2740,2740,2740,0
|
|
20241128,164600,3123685710,2740,2740,2740,2740,0
|
|
20241128,164500,3123685710,2740,2740,2740,2740,0
|
|
20241128,164400,3123685710,2740,2740,2740,2740,0
|
|
20241128,164300,3123685710,2740,2740,2740,2740,0
|
|
20241128,164200,3123685710,2740,2740,2740,2740,0
|
|
20241128,164100,3123685710,2740,2740,2740,2740,0
|
|
20241128,164000,3123685710,2740,2740,2740,2740,0
|
|
20241128,163900,3123685710,2740,2740,2740,2740,0
|
|
20241128,163800,3123685710,2740,2740,2740,2740,0
|
|
20241128,163700,3123685710,2740,2740,2740,2740,0
|
|
20241128,163600,3123685710,2740,2740,2740,2740,0
|
|
20241128,163500,3123685710,2740,2740,2740,2740,0
|
|
20241128,163400,3123685710,2740,2740,2740,2740,35720
|
|
20241128,163300,3123685710,2740,2740,2740,2740,0
|
|
20241128,163200,3123685710,2740,2740,2740,2740,0
|
|
20241128,163100,3123685710,2740,2740,2740,2740,0
|
|
20241128,163000,3123685710,2740,2740,2740,2740,0
|
|
20241128,162900,3123685710,2740,2740,2740,2740,0
|
|
20241128,162800,3123685710,2740,2740,2740,2740,0
|
|
20241128,162700,3123685710,2740,2740,2740,2740,0
|
|
20241128,162600,3123685710,2740,2740,2740,2740,0
|
|
20241128,162500,3123685710,2740,2740,2740,2740,0
|
|
20241128,162400,3123685710,2740,2740,2740,2740,0
|
|
20241128,162300,3123685710,2740,2740,2740,2740,0
|
|
20241128,162200,3123685710,2740,2740,2740,2740,0
|
|
20241128,162100,3123685710,2740,2740,2740,2740,0
|
|
20241128,162000,3123685710,2740,2740,2740,2740,0
|
|
20241128,161900,3123685710,2740,2740,2740,2740,0
|
|
20241128,161800,3123685710,2740,2740,2740,2740,0
|
|
20241128,161700,3123685710,2740,2740,2740,2740,0
|
|
20241128,161600,3123685710,2740,2740,2740,2740,0
|
|
20241128,161500,3123685710,2740,2740,2740,2740,0
|
|
20241128,161400,3123685710,2740,2740,2740,2740,0
|
|
20241128,161300,3123685710,2740,2740,2740,2740,0
|
|
20241128,161200,3123685710,2740,2740,2740,2740,0
|
|
20241128,161100,3123685710,2740,2740,2740,2740,0
|
|
20241128,161000,3123685710,2740,2740,2740,2740,0
|
|
20241128,160900,3123685710,2740,2740,2740,2740,0
|
|
20241128,160800,3123685710,2740,2740,2740,2740,0
|
|
20241128,160700,3123685710,2740,2740,2740,2740,0
|
|
20241128,160600,3123685710,2740,2740,2740,2740,0
|
|
20241128,160500,3123685710,2740,2740,2740,2740,0
|
|
20241128,160400,3123685710,2740,2740,2740,2740,35720
|
|
20241128,160300,3123685710,2740,2740,2740,2740,0
|
|
20241128,160200,3123685710,2740,2740,2740,2740,0
|
|
20241128,160100,3123685710,2740,2740,2740,2740,0
|
|
20241128,160000,3123685710,2740,2740,2740,2740,0
|
|
20241128,155900,3123685710,2740,2740,2740,2740,0
|
|
20241128,155800,3123685710,2740,2740,2740,2740,0
|
|
20241128,155700,3123685710,2740,2740,2740,2740,0
|
|
20241128,155600,3123685710,2740,2740,2740,2740,0
|
|
20241128,155500,3123685710,2740,2740,2740,2740,0
|
|
20241128,155400,3123685710,2740,2740,2740,2740,0
|
|
20241128,155300,3123685710,2740,2740,2740,2740,0
|
|
20241128,155200,3123685710,2740,2740,2740,2740,0
|
|
20241128,155100,3123685710,2740,2740,2740,2740,0
|
|
20241128,155000,3123685710,2740,2740,2740,2740,0
|
|
20241128,154900,3123685710,2740,2740,2740,2740,0
|
|
20241128,154800,3123685710,2740,2740,2740,2740,0
|
|
20241128,154700,3123685710,2740,2740,2740,2740,0
|
|
20241128,154600,3123685710,2740,2740,2740,2740,0
|
|
20241128,154500,3123685710,2740,2740,2740,2740,0
|
|
20241128,154400,3123685710,2740,2740,2740,2740,0
|
|
20241128,154300,3123685710,2740,2740,2740,2740,0
|
|
20241128,154200,3123685710,2740,2740,2740,2740,0
|
|
20241128,154100,3123685710,2740,2740,2740,2740,0
|
|
20241128,154000,3123685710,2740,2740,2740,2740,0
|
|
20241128,153900,3123685710,2740,2740,2740,2740,0
|
|
20241128,153800,3123685710,2740,2740,2740,2740,0
|
|
20241128,153700,3123685710,2740,2740,2740,2740,0
|
|
20241128,153600,3123685710,2740,2740,2740,2740,0
|
|
20241128,153500,3123685710,2740,2740,2740,2740,0
|
|
20241128,153400,3123685710,2740,2740,2740,2740,35720
|
|
20241128,153300,3123685710,2740,2740,2740,2740,0
|
|
20241128,153200,3123685710,2740,2740,2740,2740,0
|
|
20241128,153100,3123685710,2740,2740,2740,2740,0
|
|
20241128,153000,3123685710,2740,2740,2740,2740,35720
|
|
20241128,152900,3025812910,2730,2730,2730,2730,0
|
|
20241128,152800,3025812910,2730,2730,2730,2730,0
|
|
20241128,152700,3025812910,2730,2730,2730,2730,0
|
|
20241128,152600,3025812910,2730,2730,2730,2730,0
|
|
20241128,152500,3025812910,2730,2730,2730,2730,0
|
|
20241128,152400,3025812910,2730,2730,2730,2730,0
|
|
20241128,152300,3025812910,2730,2730,2730,2730,0
|
|
20241128,152200,3025812910,2730,2730,2730,2730,0
|
|
20241128,152100,3025812910,2730,2730,2730,2730,0
|
|
20241128,152000,3025812910,2730,2730,2730,2730,0
|
|
20241128,151900,3025812910,2730,2735,2740,2730,3902
|
|
20241128,151800,3015136075,2730,2735,2735,2730,1013
|
|
20241128,151700,3012367605,2735,2730,2735,2730,2503
|
|
20241128,151600,3005526835,2730,2730,2735,2730,20
|
|
20241128,151500,3005472230,2730,2735,2735,2730,501
|
|
20241128,151400,3004104000,2735,2730,2735,2730,447
|
|
20241128,151300,3002883685,2730,2725,2730,2725,5219
|
|
20241128,151200,2988661825,2725,2725,2725,2725,58
|
|
20241128,151100,2988503775,2725,2720,2725,2720,1762
|
|
20241128,151000,2983710635,2725,2725,2725,2725,4753
|
|
20241128,150900,2970758710,2725,2730,2730,2725,503
|
|
20241128,150800,2969385525,2735,2730,2735,2725,11161
|
|
20241128,150700,2938890110,2730,2735,2735,2730,544
|
|
20241128,150600,2937404835,2735,2730,2735,2730,1884
|
|
20241128,150500,2932260515,2730,2725,2730,2725,2855
|
|
20241128,150400,2924472265,2725,2720,2730,2720,959
|
|
20241128,150300,2921858910,2725,2725,2725,2720,4188
|
|
20241128,150200,2910451610,2720,2720,2725,2720,1004
|
|
20241128,150100,2907720725,2720,2725,2725,2720,941
|
|
20241128,150000,2905161005,2725,2720,2725,2720,831
|
|
20241128,145900,2902900635,2715,2720,2720,2715,1621
|
|
20241128,145800,2898499430,2715,2715,2715,2715,2
|
|
20241128,145700,2898494000,2710,2710,2710,2710,0
|
|
20241128,145600,2898494000,2710,2710,2710,2710,1000
|
|
20241128,145500,2895784000,2710,2710,2710,2710,15
|
|
20241128,145400,2895743350,2710,2710,2710,2710,0
|
|
20241128,145300,2895743350,2710,2710,2710,2710,61
|
|
20241128,145200,2895578040,2710,2715,2715,2710,1586
|
|
20241128,145100,2891275780,2715,2720,2720,2715,1972
|
|
20241128,145000,2885920240,2720,2720,2720,2720,733
|
|
20241128,144900,2883926480,2720,2720,2720,2720,0
|
|
20241128,144800,2883926480,2720,2725,2725,2720,6256
|
|
20241128,144700,2866900160,2725,2720,2725,2720,860
|
|
20241128,144600,2864560880,2720,2720,2720,2720,300
|
|
20241128,144500,2863744880,2725,2720,2725,2720,150
|
|
20241128,144400,2863336850,2715,2715,2720,2715,140
|
|
20241128,144300,2862956745,2715,2720,2720,2715,1215
|
|
20241128,144200,2859652195,2720,2725,2725,2720,1549
|
|
20241128,144100,2855431360,2725,2730,2730,2720,1212
|
|
20241128,144000,2852132210,2720,2725,2735,2720,867
|
|
20241128,143900,2849767395,2720,2720,2720,2720,397
|
|
20241128,143800,2848687555,2715,2715,2715,2715,0
|
|
20241128,143700,2848687555,2715,2720,2725,2715,2029
|
|
20241128,143600,2843169355,2720,2720,2720,2720,530
|
|
20241128,143500,2841727755,2720,2715,2720,2715,524
|
|
20241128,143400,2840305090,2720,2720,2720,2715,770
|
|
20241128,143300,2838212890,2720,2715,2720,2715,223
|
|
20241128,143200,2837607345,2715,2715,2715,2715,7
|
|
20241128,143100,2837588340,2710,2715,2715,2710,177
|
|
20241128,143000,2837108660,2715,2715,2715,2715,106
|
|
20241128,142900,2836820870,2710,2710,2710,2710,212
|
|
20241128,142800,2836246350,2710,2715,2715,2710,37
|
|
20241128,142700,2836145905,2710,2710,2710,2710,151
|
|
20241128,142600,2835736695,2710,2710,2710,2710,0
|
|
20241128,142500,2835736695,2710,2710,2710,2710,10
|
|
20241128,142400,2835709595,2715,2715,2715,2715,0
|
|
20241128,142300,2835709595,2715,2715,2715,2715,1
|
|
20241128,142200,2835706880,2700,2700,2700,2700,0
|
|
20241128,142100,2835706880,2700,2700,2700,2700,0
|
|
20241128,142000,2835706880,2700,2700,2700,2700,323
|
|
20241128,141900,2834834780,2700,2700,2700,2700,0
|
|
20241128,141800,2834834780,2700,2700,2700,2700,0
|
|
20241128,141700,2834834780,2700,2705,2705,2700,8639
|
|
20241128,141600,2811489015,2705,2715,2715,2705,2556
|
|
20241128,141500,2804574755,2710,2710,2710,2710,637
|
|
20241128,141400,2802848485,2705,2710,2710,2705,1003
|
|
20241128,141300,2800132870,2705,2705,2705,2705,815
|
|
20241128,141200,2797928295,2705,2705,2705,2705,700
|
|
20241128,141100,2796034795,2705,2705,2705,2705,301
|
|
20241128,141000,2795220590,2705,2705,2705,2705,500
|
|
20241128,140900,2793868090,2705,2700,2705,2700,866
|
|
20241128,140800,2791529885,2710,2710,2710,2710,258
|
|
20241128,140700,2790830705,2700,2700,2700,2700,0
|
|
20241128,140600,2790830705,2700,2710,2710,2700,1260
|
|
20241128,140500,2787419105,2700,2700,2700,2700,400
|
|
20241128,140400,2786339105,2700,2700,2700,2700,5678
|
|
20241128,140300,2771008505,2700,2710,2710,2700,11
|
|
20241128,140200,2770978705,2710,2710,2710,2710,109
|
|
20241128,140100,2770683315,2710,2710,2710,2710,0
|
|
20241128,140000,2770683315,2710,2710,2710,2705,1176
|
|
20241128,135900,2767502200,2705,2705,2705,2705,0
|
|
20241128,135800,2767502200,2705,2710,2710,2705,537
|
|
20241128,135700,2766049590,2710,2710,2710,2710,0
|
|
20241128,135600,2766049590,2710,2710,2710,2710,5
|
|
20241128,135500,2766036040,2710,2715,2715,2710,4627
|
|
20241128,135400,2753485060,2710,2705,2710,2705,990
|
|
20241128,135300,2750804160,2705,2710,2710,2705,71
|
|
20241128,135200,2750612005,2715,2700,2715,2700,495
|
|
20241128,135100,2749271655,2715,2715,2715,2710,172
|
|
20241128,135000,2748805350,2720,2705,2720,2705,5162
|
|
20241128,134900,2734829390,2700,2705,2705,2700,1514
|
|
20241128,134800,2730734030,2705,2700,2705,2700,1076
|
|
20241128,134700,2727828800,2705,2705,2705,2705,5
|
|
20241128,134600,2727815275,2705,2705,2705,2705,1
|
|
20241128,134500,2727812570,2700,2705,2705,2700,43
|
|
20241128,134400,2727696260,2705,2705,2705,2705,19
|
|
20241128,134300,2727644865,2705,2705,2705,2705,5
|
|
20241128,134200,2727631340,2705,2705,2705,2705,0
|
|
20241128,134100,2727631340,2705,2700,2705,2690,716
|
|
20241128,134000,2725703820,2690,2690,2690,2690,41
|
|
20241128,133900,2725593530,2690,2695,2705,2690,5005
|
|
20241128,133800,2712110005,2695,2705,2705,2695,1014
|
|
20241128,133700,2709377185,2705,2705,2705,2705,23
|
|
20241128,133600,2709314970,2705,2705,2705,2705,105
|
|
20241128,133500,2709030945,2695,2695,2695,2695,41
|
|
20241128,133400,2708920450,2705,2700,2705,2695,5106
|
|
20241128,133300,2695112210,2700,2700,2700,2700,200
|
|
20241128,133200,2694572210,2700,2700,2700,2700,16
|
|
20241128,133100,2694529010,2695,2700,2700,2695,344
|
|
20241128,133000,2693600930,2700,2695,2700,2695,62
|
|
20241128,132900,2693433815,2695,2695,2695,2695,246
|
|
20241128,132800,2692770845,2700,2695,2700,2695,367
|
|
20241128,132700,2691781740,2695,2695,2695,2695,137
|
|
20241128,132600,2691412525,2695,2685,2695,2685,4721
|
|
20241128,132500,2678718575,2685,2700,2700,2685,1836
|
|
20241128,132400,2673786330,2685,2695,2695,2685,11101
|
|
20241128,132300,2643968825,2700,2700,2700,2690,133
|
|
20241128,132200,2643610985,2700,2700,2700,2700,58
|
|
20241128,132100,2643454385,2700,2700,2700,2700,6
|
|
20241128,132000,2643438185,2690,2700,2700,2690,8
|
|
20241128,131900,2643416615,2700,2695,2705,2695,2714
|
|
20241128,131800,2636091465,2700,2700,2700,2700,109
|
|
20241128,131700,2635797165,2705,2705,2705,2705,16
|
|
20241128,131600,2635753885,2700,2700,2700,2700,755
|
|
20241128,131500,2633715385,2700,2695,2700,2695,3511
|
|
20241128,131400,2624252770,2690,2695,2695,2685,2111
|
|
20241128,131300,2618584660,2685,2685,2685,2685,6849
|
|
20241128,131200,2600195095,2690,2695,2695,2690,3027
|
|
20241128,131100,2592052330,2695,2700,2700,2695,3
|
|
20241128,131000,2592044240,2695,2695,2700,2695,16
|
|
20241128,130900,2592001095,2695,2700,2705,2695,4509
|
|
20241128,130800,2579826940,2705,2705,2705,2705,506
|
|
20241128,130700,2578458210,2705,2705,2705,2705,103
|
|
20241128,130600,2578179595,2695,2700,2705,2695,903
|
|
20241128,130500,2575741470,2700,2695,2700,2695,1302
|
|
20241128,130400,2572229890,2700,2695,2700,2695,136
|
|
20241128,130300,2571862845,2700,2700,2700,2700,1
|
|
20241128,130200,2571860145,2700,2695,2700,2695,514
|
|
20241128,130100,2570474845,2710,2690,2710,2690,20
|
|
20241128,130000,2570420755,2700,2700,2700,2700,510
|
|
20241128,125900,2569043755,2700,2695,2700,2695,23
|
|
20241128,125800,2568981730,2695,2695,2695,2695,1
|
|
20241128,125700,2568979035,2695,2695,2695,2695,7
|
|
20241128,125600,2568960170,2690,2690,2690,2690,1698
|
|
20241128,125500,2564392550,2690,2685,2690,2685,309
|
|
20241128,125400,2563562855,2685,2680,2685,2680,1438
|
|
20241128,125300,2559702195,2690,2680,2690,2680,2160
|
|
20241128,125200,2553913345,2680,2690,2690,2680,88
|
|
20241128,125100,2553676770,2690,2690,2690,2685,36
|
|
20241128,125000,2553580080,2685,2695,2695,2685,14
|
|
20241128,124900,2553542420,2685,2685,2685,2685,20
|
|
20241128,124800,2553488720,2705,2695,2705,2695,647
|
|
20241128,124700,2551742520,2695,2680,2695,2675,5646
|
|
20241128,124600,2536611730,2685,2695,2695,2685,714
|
|
20241128,124500,2534694590,2685,2685,2685,2685,737
|
|
20241128,124400,2532715745,2695,2690,2695,2690,7
|
|
20241128,124300,2532696885,2695,2690,2705,2675,7917
|
|
20241128,124200,2511463140,2705,2695,2745,2695,25836
|
|
20241128,124100,2441383260,2695,2685,2695,2685,1716
|
|
20241128,124000,2436764755,2685,2685,2685,2685,5
|
|
20241128,123900,2436751330,2685,2690,2690,2685,105
|
|
20241128,123800,2436469380,2690,2690,2690,2690,2
|
|
20241128,123700,2436464000,2690,2680,2690,2680,117
|
|
20241128,123600,2436150390,2685,2685,2685,2685,25
|
|
20241128,123500,2436083265,2685,2690,2690,2685,60
|
|
20241128,123400,2435922140,2680,2680,2680,2680,419
|
|
20241128,123300,2434799220,2690,2690,2690,2690,8
|
|
20241128,123200,2434777700,2690,2690,2690,2690,0
|
|
20241128,123100,2434777700,2690,2680,2690,2680,2005
|
|
20241128,123000,2429404250,2680,2695,2695,2680,622
|
|
20241128,122900,2427737090,2695,2685,2695,2680,3658
|
|
20241128,122800,2417917785,2685,2695,2695,2685,920
|
|
20241128,122700,2415447535,2685,2695,2695,2685,511
|
|
20241128,122600,2414075400,2695,2695,2695,2695,5
|
|
20241128,122500,2414061925,2685,2690,2690,2685,6648
|
|
20241128,122400,2396197215,2695,2695,2700,2695,22
|
|
20241128,122300,2396137895,2700,2700,2700,2700,0
|
|
20241128,122200,2396137895,2700,2695,2700,2690,65
|
|
20241128,122100,2395962845,2700,2700,2700,2700,1
|
|
20241128,122000,2395960145,2700,2700,2700,2700,5
|
|
20241128,121900,2395946645,2695,2695,2695,2695,3064
|
|
20241128,121800,2387689165,2700,2695,2700,2695,455
|
|
20241128,121700,2386461665,2695,2705,2705,2695,118
|
|
20241128,121600,2386143595,2705,2705,2705,2705,0
|
|
20241128,121500,2386143595,2705,2705,2705,2705,11
|
|
20241128,121400,2386113840,2705,2705,2705,2705,63
|
|
20241128,121300,2385943425,2700,2700,2700,2700,368
|
|
20241128,121200,2384949825,2700,2700,2700,2700,40
|
|
20241128,121100,2384841825,2705,2705,2705,2705,5
|
|
20241128,121000,2384828300,2700,2705,2705,2695,751
|
|
20241128,120900,2382804150,2700,2700,2705,2700,25
|
|
20241128,120800,2382736625,2705,2705,2705,2705,0
|
|
20241128,120700,2382736625,2705,2695,2705,2695,116
|
|
20241128,120600,2382423945,2695,2705,2705,2695,2211
|
|
20241128,120500,2376455190,2705,2700,2705,2700,632
|
|
20241128,120400,2374748715,2700,2705,2710,2700,426
|
|
20241128,120300,2373597620,2700,2695,2705,2695,995
|
|
20241128,120200,2370909335,2690,2690,2690,2690,264
|
|
20241128,120100,2370199175,2680,2685,2685,2680,305
|
|
20241128,120000,2369381760,2685,2680,2690,2680,182
|
|
20241128,115900,2368893940,2680,2685,2685,2675,3406
|
|
20241128,115800,2359771810,2685,2685,2690,2685,1135
|
|
20241128,115700,2356724305,2685,2685,2685,2685,5
|
|
20241128,115600,2356710880,2685,2685,2685,2685,56
|
|
20241128,115500,2356560520,2685,2675,2685,2675,52
|
|
20241128,115400,2356420920,2685,2680,2685,2680,76
|
|
20241128,115300,2356217215,2685,2685,2685,2685,106
|
|
20241128,115200,2355932605,2680,2685,2685,2680,150
|
|
20241128,115100,2355530145,2685,2675,2685,2670,1228
|
|
20241128,115000,2352244280,2670,2670,2670,2670,4
|
|
20241128,114900,2352233600,2670,2665,2675,2660,6177
|
|
20241128,114800,2335766235,2670,2660,2670,2660,4238
|
|
20241128,114700,2324493095,2655,2660,2670,2655,7548
|
|
20241128,114600,2304449050,2660,2680,2680,2655,41679
|
|
20241128,114500,2193572310,2680,2680,2680,2680,4946
|
|
20241128,114400,2180317030,2690,2690,2690,2690,0
|
|
20241128,114300,2180317030,2690,2685,2690,2685,34
|
|
20241128,114200,2180225665,2690,2690,2690,2690,6
|
|
20241128,114100,2180209525,2690,2690,2690,2690,0
|
|
20241128,114000,2180209525,2690,2690,2695,2685,2606
|
|
20241128,113900,2173206895,2695,2695,2695,2695,1
|
|
20241128,113800,2173204200,2695,2695,2695,2695,705
|
|
20241128,113700,2171304225,2685,2685,2685,2685,2
|
|
20241128,113600,2171298855,2695,2695,2695,2695,6
|
|
20241128,113500,2171282685,2690,2690,2690,2690,77
|
|
20241128,113400,2171075555,2695,2685,2695,2685,1006
|
|
20241128,113300,2168374385,2685,2690,2690,2680,1791
|
|
20241128,113200,2163566590,2700,2700,2700,2700,6
|
|
20241128,113100,2163550390,2690,2690,2700,2690,15213
|
|
20241128,113000,2122624540,2690,2690,2695,2690,21246
|
|
20241128,112900,2065472795,2690,2690,2690,2680,1608
|
|
20241128,112800,2061155090,2690,2680,2690,2680,36
|
|
20241128,112700,2061058470,2690,2685,2690,2680,2238
|
|
20241128,112600,2055052760,2700,2695,2700,2685,11331
|
|
20241128,112500,2024628830,2695,2695,2695,2695,306
|
|
20241128,112400,2023804160,2695,2680,2695,2680,1101
|
|
20241128,112300,2020851975,2695,2685,2695,2685,6
|
|
20241128,112200,2020835815,2675,2695,2695,2675,12285
|
|
20241128,112100,1987910920,2700,2695,2700,2690,1139
|
|
20241128,112000,1984841545,2695,2690,2695,2690,314
|
|
20241128,111900,1983996845,2690,2685,2690,2680,7473
|
|
20241128,111800,1963968970,2680,2685,2695,2680,910
|
|
20241128,111700,1961524260,2695,2680,2695,2680,601
|
|
20241128,111600,1959912065,2680,2685,2690,2680,8300
|
|
20241128,111500,1937651835,2690,2690,2695,2690,3550
|
|
20241128,111400,1928102330,2695,2700,2700,2695,2593
|
|
20241128,111300,1921114150,2695,2700,2700,2695,615
|
|
20241128,111200,1919456165,2700,2690,2700,2690,599
|
|
20241128,111100,1917841855,2695,2695,2695,2695,7
|
|
20241128,111000,1917822990,2690,2685,2695,2685,918
|
|
20241128,110900,1915358085,2685,2700,2700,2685,84
|
|
20241128,110800,1915132035,2700,2695,2700,2685,220
|
|
20241128,110700,1914541210,2700,2700,2700,2700,5
|
|
20241128,110600,1914527710,2700,2695,2700,2685,2514
|
|
20241128,110500,1907757240,2700,2700,2700,2700,5
|
|
20241128,110400,1907743740,2700,2700,2700,2700,0
|
|
20241128,110300,1907743740,2700,2690,2700,2685,2099
|
|
20241128,110200,1902097625,2685,2700,2700,2685,5819
|
|
20241128,110100,1886413050,2690,2695,2700,2690,49
|
|
20241128,110000,1886280990,2705,2700,2710,2690,1084
|
|
20241128,105900,1883358745,2700,2705,2705,2690,1706
|
|
20241128,105800,1878769125,2705,2710,2710,2690,550
|
|
20241128,105700,1877288025,2710,2690,2715,2690,7030
|
|
20241128,105600,1858363510,2685,2700,2700,2685,15861
|
|
20241128,105500,1815674305,2700,2705,2705,2700,5041
|
|
20241128,105400,1802058705,2705,2715,2715,2705,3426
|
|
20241128,105300,1792790265,2720,2710,2720,2700,8083
|
|
20241128,105200,1770921445,2710,2720,2725,2705,5803
|
|
20241128,105100,1755178420,2720,2720,2720,2720,133
|
|
20241128,105000,1754816660,2720,2725,2730,2720,109
|
|
20241128,104900,1754519840,2725,2720,2725,2720,716
|
|
20241128,104800,1752572305,2730,2730,2730,2720,2373
|
|
20241128,104700,1746117685,2730,2730,2730,2730,64
|
|
20241128,104600,1745942965,2735,2735,2735,2735,10
|
|
20241128,104500,1745915615,2730,2725,2730,2720,1481
|
|
20241128,104400,1741875120,2720,2720,2720,2720,3823
|
|
20241128,104300,1731476560,2720,2725,2725,2720,1279
|
|
20241128,104200,1727997650,2725,2725,2725,2720,518
|
|
20241128,104100,1726587900,2725,2715,2725,2715,2898
|
|
20241128,104000,1718717805,2720,2730,2735,2715,10899
|
|
20241128,103900,1689061160,2735,2735,2735,2735,5
|
|
20241128,103800,1689047485,2735,2730,2735,2725,730
|
|
20241128,103700,1687056080,2730,2720,2730,2720,5254
|
|
20241128,103600,1672754260,2725,2735,2735,2725,18162
|
|
20241128,103500,1623139815,2745,2740,2745,2740,801
|
|
20241128,103400,1620943900,2750,2750,2750,2750,6
|
|
20241128,103300,1620927400,2740,2755,2755,2740,269
|
|
20241128,103200,1620189605,2740,2760,2760,2740,973
|
|
20241128,103100,1617522085,2760,2750,2760,2750,243
|
|
20241128,103000,1616853475,2750,2745,2750,2735,875
|
|
20241128,102900,1614454070,2745,2740,2745,2740,271
|
|
20241128,102800,1613711405,2745,2745,2745,2745,1014
|
|
20241128,102700,1610927975,2745,2745,2745,2745,1
|
|
20241128,102600,1610925230,2750,2740,2750,2740,2417
|
|
20241128,102500,1604300485,2740,2745,2745,2740,2735
|
|
20241128,102400,1596796585,2755,2750,2755,2750,4131
|
|
20241128,102300,1585435770,2750,2750,2755,2750,1280
|
|
20241128,102200,1581914475,2750,2760,2760,2745,11534
|
|
20241128,102100,1550164795,2760,2760,2760,2760,2000
|
|
20241128,102000,1544644795,2760,2755,2760,2755,220
|
|
20241128,101900,1544038245,2760,2765,2765,2760,1207
|
|
20241128,101800,1540706890,2760,2760,2760,2760,6975
|
|
20241128,101700,1521455890,2760,2770,2770,2760,2523
|
|
20241128,101600,1514469205,2770,2760,2770,2760,4867
|
|
20241128,101500,1501015020,2760,2760,2765,2760,5445
|
|
20241128,101400,1485986545,2755,2755,2755,2755,2643
|
|
20241128,101300,1478705080,2760,2750,2760,2750,6269
|
|
20241128,101200,1461443490,2745,2740,2745,2735,6485
|
|
20241128,101100,1443651275,2740,2740,2740,2740,326
|
|
20241128,101000,1442758035,2740,2740,2740,2735,17
|
|
20241128,100900,1442711465,2735,2740,2745,2735,3663
|
|
20241128,100800,1432675515,2740,2745,2745,2740,1164
|
|
20241128,100700,1429486125,2745,2740,2745,2740,144
|
|
20241128,100600,1429091560,2740,2735,2740,2730,3991
|
|
20241128,100500,1418176680,2730,2735,2735,2730,236
|
|
20241128,100400,1417532355,2735,2730,2735,2730,280
|
|
20241128,100300,1416767885,2730,2725,2730,2725,432
|
|
20241128,100200,1415590550,2730,2735,2735,2730,1064
|
|
20241128,100100,1412685780,2730,2735,2735,2725,4946
|
|
20241128,100000,1399179265,2735,2730,2735,2730,1210
|
|
20241128,095900,1395875395,2735,2730,2740,2730,3613
|
|
20241128,095800,1385993910,2730,2740,2740,2730,10750
|
|
20241128,095700,1356596400,2740,2740,2740,2730,5102
|
|
20241128,095600,1342629510,2745,2730,2745,2730,15798
|
|
20241128,095500,1299415305,2730,2735,2735,2725,9250
|
|
20241128,095400,1274156070,2735,2720,2740,2720,5190
|
|
20241128,095300,1259973760,2720,2715,2720,2715,1183
|
|
20241128,095200,1256759600,2715,2710,2715,2710,15
|
|
20241128,095100,1256718880,2710,2705,2710,2705,77
|
|
20241128,095000,1256510540,2710,2715,2715,2710,575
|
|
20241128,094900,1254952245,2715,2710,2715,2705,2762
|
|
20241128,094800,1247467455,2715,2715,2720,2715,1775
|
|
20241128,094700,1242648325,2715,2710,2715,2710,6374
|
|
20241128,094600,1225358000,2710,2710,2710,2700,1054
|
|
20241128,094500,1222501900,2700,2705,2710,2700,622
|
|
20241128,094400,1220819390,2710,2700,2710,2700,2203
|
|
20241128,094300,1214870000,2700,2700,2705,2700,343
|
|
20241128,094200,1213943895,2705,2695,2705,2695,3185
|
|
20241128,094100,1205347035,2700,2710,2710,2695,3506
|
|
20241128,094000,1195880825,2710,2710,2710,2710,130
|
|
20241128,093900,1195528525,2710,2700,2710,2695,1137
|
|
20241128,093800,1192458700,2700,2710,2710,2695,2615
|
|
20241128,093700,1185410835,2695,2705,2710,2695,3574
|
|
20241128,093600,1175761620,2700,2710,2710,2700,5376
|
|
20241128,093500,1161208910,2705,2705,2705,2705,275
|
|
20241128,093400,1160465035,2710,2710,2710,2705,1764
|
|
20241128,093300,1155685095,2705,2705,2705,2705,1032
|
|
20241128,093200,1152893535,2695,2705,2705,2695,3386
|
|
20241128,093100,1143744765,2710,2700,2710,2700,1723
|
|
20241128,093000,1139090155,2710,2705,2710,2700,1452
|
|
20241128,092900,1135167965,2710,2705,2710,2705,4610
|
|
20241128,092800,1122693525,2705,2700,2710,2690,11069
|
|
20241128,092700,1092825395,2700,2705,2705,2700,2196
|
|
20241128,092600,1086896170,2700,2700,2705,2695,1415
|
|
20241128,092500,1083080665,2700,2700,2705,2690,8249
|
|
20241128,092400,1060854360,2705,2710,2710,2680,1733
|
|
20241128,092300,1056201785,2710,2700,2710,2700,4141
|
|
20241128,092200,1045007735,2700,2675,2700,2675,11242
|
|
20241128,092100,1014856310,2680,2685,2685,2675,620
|
|
20241128,092000,1013197645,2680,2680,2685,2670,1822
|
|
20241128,091900,1008322090,2680,2685,2685,2675,3718
|
|
20241128,091800,998375805,2690,2695,2700,2680,7346
|
|
20241128,091700,978646500,2695,2680,2695,2670,18725
|
|
20241128,091600,928487135,2680,2670,2685,2665,10824
|
|
20241128,091500,899587110,2670,2665,2675,2660,18849
|
|
20241128,091400,849358235,2670,2665,2670,2660,23345
|
|
20241128,091300,787195060,2655,2695,2695,2655,117985
|
|
20241128,091200,472836550,2695,2690,2700,2685,17621
|
|
20241128,091100,425499545,2695,2705,2705,2695,2723
|
|
20241128,091000,418158805,2705,2720,2720,2695,9758
|
|
20241128,090900,391780600,2720,2705,2720,2695,35436
|
|
20241128,090800,295923245,2705,2705,2705,2700,12
|
|
20241128,090700,295890830,2705,2705,2710,2690,4755
|
|
20241128,090600,283067210,2720,2725,2725,2700,24556
|
|
20241128,090500,216743185,2725,2725,2725,2705,2330
|
|
20241128,090400,210412365,2725,2710,2730,2705,8198
|
|
20241128,090300,188167255,2705,2695,2705,2685,10138
|
|
20241128,090200,160855790,2700,2700,2705,2685,28751
|
|
20241128,090100,83346940,2700,2705,2710,2695,15892
|
|
20241128,090000,40395755,2705,2715,2720,2705,14641
|