577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,183400,6224335120,2480,2480,2480,2480,39290
|
|
20231127,183300,6224335120,2480,2480,2480,2480,0
|
|
20231127,183200,6224335120,2480,2480,2480,2480,0
|
|
20231127,183100,6224335120,2480,2480,2480,2480,0
|
|
20231127,183000,6224335120,2480,2480,2480,2480,0
|
|
20231127,182900,6224335120,2480,2480,2480,2480,0
|
|
20231127,182800,6224335120,2480,2480,2480,2480,0
|
|
20231127,182700,6224335120,2480,2480,2480,2480,0
|
|
20231127,182600,6224335120,2480,2480,2480,2480,0
|
|
20231127,182500,6224335120,2480,2480,2480,2480,0
|
|
20231127,182400,6224335120,2480,2480,2480,2480,0
|
|
20231127,182300,6224335120,2480,2480,2480,2480,0
|
|
20231127,182200,6224335120,2480,2480,2480,2480,0
|
|
20231127,182100,6224335120,2480,2480,2480,2480,0
|
|
20231127,182000,6224335120,2480,2480,2480,2480,0
|
|
20231127,181900,6224335120,2480,2480,2480,2480,0
|
|
20231127,181800,6224335120,2480,2480,2480,2480,0
|
|
20231127,181700,6224335120,2480,2480,2480,2480,0
|
|
20231127,181600,6224335120,2480,2480,2480,2480,0
|
|
20231127,181500,6224335120,2480,2480,2480,2480,0
|
|
20231127,181400,6224335120,2480,2480,2480,2480,0
|
|
20231127,181300,6224335120,2480,2480,2480,2480,0
|
|
20231127,181200,6224335120,2480,2480,2480,2480,0
|
|
20231127,181100,6224335120,2480,2480,2480,2480,0
|
|
20231127,181000,6224335120,2480,2480,2480,2480,0
|
|
20231127,180900,6224335120,2480,2480,2480,2480,0
|
|
20231127,180800,6224335120,2480,2480,2480,2480,0
|
|
20231127,180700,6224335120,2480,2480,2480,2480,0
|
|
20231127,180600,6224335120,2480,2480,2480,2480,0
|
|
20231127,180500,6224335120,2480,2480,2480,2480,0
|
|
20231127,180400,6224335120,2480,2480,2480,2480,39290
|
|
20231127,180300,6224335120,2480,2480,2480,2480,0
|
|
20231127,180200,6224335120,2480,2480,2480,2480,0
|
|
20231127,180100,6224335120,2480,2480,2480,2480,0
|
|
20231127,180000,6224335120,2480,2480,2480,2480,0
|
|
20231127,175900,6224335120,2480,2480,2480,2480,0
|
|
20231127,175800,6224335120,2480,2480,2480,2480,0
|
|
20231127,175700,6224335120,2480,2480,2480,2480,0
|
|
20231127,175600,6224335120,2480,2480,2480,2480,0
|
|
20231127,175500,6224335120,2480,2480,2480,2480,0
|
|
20231127,175400,6224335120,2480,2480,2480,2480,0
|
|
20231127,175300,6224335120,2480,2480,2480,2480,0
|
|
20231127,175200,6224335120,2480,2480,2480,2480,0
|
|
20231127,175100,6224335120,2480,2480,2480,2480,0
|
|
20231127,175000,6224335120,2480,2480,2480,2480,0
|
|
20231127,174900,6224335120,2480,2480,2480,2480,0
|
|
20231127,174800,6224335120,2480,2480,2480,2480,0
|
|
20231127,174700,6224335120,2480,2480,2480,2480,0
|
|
20231127,174600,6224335120,2480,2480,2480,2480,0
|
|
20231127,174500,6224335120,2480,2480,2480,2480,0
|
|
20231127,174400,6224335120,2480,2480,2480,2480,0
|
|
20231127,174300,6224335120,2480,2480,2480,2480,0
|
|
20231127,174200,6224335120,2480,2480,2480,2480,0
|
|
20231127,174100,6224335120,2480,2480,2480,2480,0
|
|
20231127,174000,6224335120,2480,2480,2480,2480,0
|
|
20231127,173900,6224335120,2480,2480,2480,2480,0
|
|
20231127,173800,6224335120,2480,2480,2480,2480,0
|
|
20231127,173700,6224335120,2480,2480,2480,2480,0
|
|
20231127,173600,6224335120,2480,2480,2480,2480,0
|
|
20231127,173500,6224335120,2480,2480,2480,2480,0
|
|
20231127,173400,6224335120,2480,2480,2480,2480,39290
|
|
20231127,173300,6224335120,2480,2480,2480,2480,0
|
|
20231127,173200,6224335120,2480,2480,2480,2480,0
|
|
20231127,173100,6224335120,2480,2480,2480,2480,0
|
|
20231127,173000,6224335120,2480,2480,2480,2480,0
|
|
20231127,172900,6224335120,2480,2480,2480,2480,0
|
|
20231127,172800,6224335120,2480,2480,2480,2480,0
|
|
20231127,172700,6224335120,2480,2480,2480,2480,0
|
|
20231127,172600,6224335120,2480,2480,2480,2480,0
|
|
20231127,172500,6224335120,2480,2480,2480,2480,0
|
|
20231127,172400,6224335120,2480,2480,2480,2480,0
|
|
20231127,172300,6224335120,2480,2480,2480,2480,0
|
|
20231127,172200,6224335120,2480,2480,2480,2480,0
|
|
20231127,172100,6224335120,2480,2480,2480,2480,0
|
|
20231127,172000,6224335120,2480,2480,2480,2480,0
|
|
20231127,171900,6224335120,2480,2480,2480,2480,0
|
|
20231127,171800,6224335120,2480,2480,2480,2480,0
|
|
20231127,171700,6224335120,2480,2480,2480,2480,0
|
|
20231127,171600,6224335120,2480,2480,2480,2480,0
|
|
20231127,171500,6224335120,2480,2480,2480,2480,0
|
|
20231127,171400,6224335120,2480,2480,2480,2480,0
|
|
20231127,171300,6224335120,2480,2480,2480,2480,0
|
|
20231127,171200,6224335120,2480,2480,2480,2480,0
|
|
20231127,171100,6224335120,2480,2480,2480,2480,0
|
|
20231127,171000,6224335120,2480,2480,2480,2480,0
|
|
20231127,170900,6224335120,2480,2480,2480,2480,0
|
|
20231127,170800,6224335120,2480,2480,2480,2480,0
|
|
20231127,170700,6224335120,2480,2480,2480,2480,0
|
|
20231127,170600,6224335120,2480,2480,2480,2480,0
|
|
20231127,170500,6224335120,2480,2480,2480,2480,0
|
|
20231127,170400,6224335120,2480,2480,2480,2480,39290
|
|
20231127,170300,6224335120,2480,2480,2480,2480,0
|
|
20231127,170200,6224335120,2480,2480,2480,2480,0
|
|
20231127,170100,6224335120,2480,2480,2480,2480,0
|
|
20231127,170000,6224335120,2480,2480,2480,2480,0
|
|
20231127,165900,6224335120,2480,2480,2480,2480,0
|
|
20231127,165800,6224335120,2480,2480,2480,2480,0
|
|
20231127,165700,6224335120,2480,2480,2480,2480,0
|
|
20231127,165600,6224335120,2480,2480,2480,2480,0
|
|
20231127,165500,6224335120,2480,2480,2480,2480,0
|
|
20231127,165400,6224335120,2480,2480,2480,2480,0
|
|
20231127,165300,6224335120,2480,2480,2480,2480,0
|
|
20231127,165200,6224335120,2480,2480,2480,2480,0
|
|
20231127,165100,6224335120,2480,2480,2480,2480,0
|
|
20231127,165000,6224335120,2480,2480,2480,2480,0
|
|
20231127,164900,6224335120,2480,2480,2480,2480,0
|
|
20231127,164800,6224335120,2480,2480,2480,2480,0
|
|
20231127,164700,6224335120,2480,2480,2480,2480,0
|
|
20231127,164600,6224335120,2480,2480,2480,2480,0
|
|
20231127,164500,6224335120,2480,2480,2480,2480,0
|
|
20231127,164400,6224335120,2480,2480,2480,2480,0
|
|
20231127,164300,6224335120,2480,2480,2480,2480,0
|
|
20231127,164200,6224335120,2480,2480,2480,2480,0
|
|
20231127,164100,6224335120,2480,2480,2480,2480,0
|
|
20231127,164000,6224335120,2480,2480,2480,2480,0
|
|
20231127,163900,6224335120,2480,2480,2480,2480,0
|
|
20231127,163800,6224335120,2480,2480,2480,2480,0
|
|
20231127,163700,6224335120,2480,2480,2480,2480,0
|
|
20231127,163600,6224335120,2480,2480,2480,2480,0
|
|
20231127,163500,6224335120,2480,2480,2480,2480,0
|
|
20231127,163400,6224335120,2480,2480,2480,2480,39290
|
|
20231127,163300,6224335120,2480,2480,2480,2480,0
|
|
20231127,163200,6224335120,2480,2480,2480,2480,0
|
|
20231127,163100,6224335120,2480,2480,2480,2480,0
|
|
20231127,163000,6224335120,2480,2480,2480,2480,0
|
|
20231127,162900,6224335120,2480,2480,2480,2480,0
|
|
20231127,162800,6224335120,2480,2480,2480,2480,0
|
|
20231127,162700,6224335120,2480,2480,2480,2480,0
|
|
20231127,162600,6224335120,2480,2480,2480,2480,0
|
|
20231127,162500,6224335120,2480,2480,2480,2480,0
|
|
20231127,162400,6224335120,2480,2480,2480,2480,0
|
|
20231127,162300,6224335120,2480,2480,2480,2480,0
|
|
20231127,162200,6224335120,2480,2480,2480,2480,0
|
|
20231127,162100,6224335120,2480,2480,2480,2480,0
|
|
20231127,162000,6224335120,2480,2480,2480,2480,0
|
|
20231127,161900,6224335120,2480,2480,2480,2480,0
|
|
20231127,161800,6224335120,2480,2480,2480,2480,0
|
|
20231127,161700,6224335120,2480,2480,2480,2480,0
|
|
20231127,161600,6224335120,2480,2480,2480,2480,0
|
|
20231127,161500,6224335120,2480,2480,2480,2480,0
|
|
20231127,161400,6224335120,2480,2480,2480,2480,0
|
|
20231127,161300,6224335120,2480,2480,2480,2480,0
|
|
20231127,161200,6224335120,2480,2480,2480,2480,0
|
|
20231127,161100,6224335120,2480,2480,2480,2480,0
|
|
20231127,161000,6224335120,2480,2480,2480,2480,0
|
|
20231127,160900,6224335120,2480,2480,2480,2480,0
|
|
20231127,160800,6224335120,2480,2480,2480,2480,0
|
|
20231127,160700,6224335120,2480,2480,2480,2480,0
|
|
20231127,160600,6224335120,2480,2480,2480,2480,0
|
|
20231127,160500,6224335120,2480,2480,2480,2480,0
|
|
20231127,160400,6224335120,2480,2480,2480,2480,39290
|
|
20231127,160300,6224335120,2480,2480,2480,2480,0
|
|
20231127,160200,6224335120,2480,2480,2480,2480,0
|
|
20231127,160100,6224335120,2480,2480,2480,2480,0
|
|
20231127,160000,6224335120,2480,2480,2480,2480,0
|
|
20231127,155900,6224335120,2480,2480,2480,2480,0
|
|
20231127,155800,6224335120,2480,2480,2480,2480,0
|
|
20231127,155700,6224335120,2480,2480,2480,2480,0
|
|
20231127,155600,6224335120,2480,2480,2480,2480,0
|
|
20231127,155500,6224335120,2480,2480,2480,2480,0
|
|
20231127,155400,6224335120,2480,2480,2480,2480,0
|
|
20231127,155300,6224335120,2480,2480,2480,2480,0
|
|
20231127,155200,6224335120,2480,2480,2480,2480,0
|
|
20231127,155100,6224335120,2480,2480,2480,2480,0
|
|
20231127,155000,6224335120,2480,2480,2480,2480,0
|
|
20231127,154900,6224335120,2480,2480,2480,2480,0
|
|
20231127,154800,6224335120,2480,2480,2480,2480,0
|
|
20231127,154700,6224335120,2480,2480,2480,2480,0
|
|
20231127,154600,6224335120,2480,2480,2480,2480,0
|
|
20231127,154500,6224335120,2480,2480,2480,2480,0
|
|
20231127,154400,6224335120,2480,2480,2480,2480,0
|
|
20231127,154300,6224335120,2480,2480,2480,2480,0
|
|
20231127,154200,6224335120,2480,2480,2480,2480,0
|
|
20231127,154100,6224335120,2480,2480,2480,2480,0
|
|
20231127,154000,6224335120,2480,2480,2480,2480,0
|
|
20231127,153900,6224335120,2480,2480,2480,2480,0
|
|
20231127,153800,6224335120,2480,2480,2480,2480,0
|
|
20231127,153700,6224335120,2480,2480,2480,2480,0
|
|
20231127,153600,6224335120,2480,2480,2480,2480,0
|
|
20231127,153500,6224335120,2480,2480,2480,2480,0
|
|
20231127,153400,6224335120,2480,2480,2480,2480,39290
|
|
20231127,153300,6224335120,2480,2480,2480,2480,0
|
|
20231127,153200,6224335120,2480,2480,2480,2480,0
|
|
20231127,153100,6224335120,2480,2480,2480,2480,0
|
|
20231127,153000,6224335120,2480,2480,2480,2480,39290
|
|
20231127,152900,6126895920,2480,2480,2480,2480,0
|
|
20231127,152800,6126895920,2480,2480,2480,2480,0
|
|
20231127,152700,6126895920,2480,2480,2480,2480,0
|
|
20231127,152600,6126895920,2480,2480,2480,2480,0
|
|
20231127,152500,6126895920,2480,2480,2480,2480,0
|
|
20231127,152400,6126895920,2480,2480,2480,2480,0
|
|
20231127,152300,6126895920,2480,2480,2480,2480,0
|
|
20231127,152200,6126895920,2480,2480,2480,2480,0
|
|
20231127,152100,6126895920,2480,2480,2480,2480,0
|
|
20231127,152000,6126895920,2480,2480,2480,2480,0
|
|
20231127,151900,6126895920,2480,2480,2485,2480,1846
|
|
20231127,151800,6122316685,2480,2480,2480,2480,3557
|
|
20231127,151700,6113495325,2480,2480,2480,2480,5572
|
|
20231127,151600,6099676765,2485,2480,2485,2480,2260
|
|
20231127,151500,6094071815,2480,2485,2485,2480,1076
|
|
20231127,151400,6091400455,2480,2480,2485,2480,3399
|
|
20231127,151300,6082969455,2480,2480,2480,2480,659
|
|
20231127,151200,6081335135,2480,2485,2485,2480,529
|
|
20231127,151100,6080022045,2485,2485,2485,2480,2339
|
|
20231127,151000,6074214680,2485,2485,2485,2480,1727
|
|
20231127,150900,6069923585,2485,2485,2485,2480,2690
|
|
20231127,150800,6063240925,2485,2485,2485,2480,4813
|
|
20231127,150700,6051287795,2480,2485,2485,2480,13819
|
|
20231127,150600,6017003035,2490,2485,2490,2485,8408
|
|
20231127,150500,5996099160,2485,2490,2490,2485,3276
|
|
20231127,150400,5987958215,2485,2485,2490,2485,6344
|
|
20231127,150300,5972188840,2485,2490,2490,2485,1054
|
|
20231127,150200,5969567590,2485,2485,2485,2485,1821
|
|
20231127,150100,5965042405,2485,2485,2490,2485,19026
|
|
20231127,150000,5917695155,2490,2490,2490,2485,2731
|
|
20231127,145900,5910901990,2485,2485,2490,2485,6271
|
|
20231127,145800,5895318390,2485,2485,2490,2485,3182
|
|
20231127,145700,5887409620,2485,2490,2495,2485,4319
|
|
20231127,145600,5876651140,2490,2490,2490,2490,2385
|
|
20231127,145500,5870712490,2490,2490,2495,2490,1394
|
|
20231127,145400,5867240300,2495,2490,2495,2490,7959
|
|
20231127,145300,5847419600,2490,2495,2495,2490,1143
|
|
20231127,145200,5844569835,2490,2490,2490,2485,7226
|
|
20231127,145100,5826577145,2490,2490,2495,2485,7312
|
|
20231127,145000,5808373070,2490,2490,2495,2490,1328
|
|
20231127,144900,5805062900,2490,2490,2495,2490,2667
|
|
20231127,144800,5798417020,2490,2490,2495,2490,3396
|
|
20231127,144700,5789957115,2490,2490,2490,2485,13760
|
|
20231127,144600,5755694720,2490,2485,2490,2485,8580
|
|
20231127,144500,5734366745,2480,2485,2485,2480,6242
|
|
20231127,144400,5718878585,2485,2480,2485,2480,4070
|
|
20231127,144300,5708783985,2485,2480,2485,2480,3373
|
|
20231127,144200,5700413580,2485,2480,2485,2480,2499
|
|
20231127,144100,5694213560,2485,2480,2485,2480,2937
|
|
20231127,144000,5686924990,2480,2480,2485,2480,3132
|
|
20231127,143900,5679157565,2485,2485,2490,2485,2105
|
|
20231127,143800,5673925815,2485,2485,2485,2485,1500
|
|
20231127,143700,5670198315,2485,2485,2485,2480,9668
|
|
20231127,143600,5646174380,2485,2490,2490,2485,780
|
|
20231127,143500,5644232430,2490,2485,2490,2485,8582
|
|
20231127,143400,5622866410,2490,2485,2490,2485,5051
|
|
20231127,143300,5610290025,2485,2490,2490,2485,17971
|
|
20231127,143200,5565601170,2485,2485,2490,2480,18761
|
|
20231127,143100,5518927975,2480,2485,2490,2480,13714
|
|
20231127,143000,5484849295,2480,2485,2485,2480,10825
|
|
20231127,142900,5457952240,2480,2480,2485,2475,20353
|
|
20231127,142800,5407441400,2475,2475,2480,2470,12294
|
|
20231127,142700,5377014475,2470,2475,2475,2470,3287
|
|
20231127,142600,5368879790,2470,2465,2475,2460,12753
|
|
20231127,142500,5337389200,2465,2470,2470,2465,2625
|
|
20231127,142400,5330911075,2465,2465,2465,2465,1867
|
|
20231127,142300,5326308920,2465,2465,2465,2465,25
|
|
20231127,142200,5326247295,2465,2465,2465,2460,3416
|
|
20231127,142100,5317837180,2460,2465,2465,2460,5389
|
|
20231127,142000,5304563180,2460,2460,2460,2460,3030
|
|
20231127,141900,5297109380,2460,2465,2465,2460,3215
|
|
20231127,141800,5289189660,2465,2460,2465,2460,7011
|
|
20231127,141700,5271942595,2460,2460,2460,2455,1715
|
|
20231127,141600,5267731570,2460,2455,2460,2455,636
|
|
20231127,141500,5266169915,2455,2460,2460,2455,611
|
|
20231127,141400,5264669365,2455,2465,2465,2455,5647
|
|
20231127,141300,5250795150,2460,2460,2460,2460,12862
|
|
20231127,141200,5219154630,2460,2465,2465,2460,314
|
|
20231127,141100,5218382085,2465,2465,2465,2465,658
|
|
20231127,141000,5216760115,2465,2465,2465,2465,1320
|
|
20231127,140900,5213506315,2460,2465,2465,2460,136
|
|
20231127,140800,5213171580,2465,2465,2465,2460,1239
|
|
20231127,140700,5210122795,2465,2460,2465,2460,1915
|
|
20231127,140600,5205404845,2460,2460,2465,2460,4878
|
|
20231127,140500,5193400855,2460,2460,2465,2460,2087
|
|
20231127,140400,5188266760,2460,2465,2465,2460,499
|
|
20231127,140300,5187038345,2465,2465,2465,2460,1953
|
|
20231127,140200,5182228390,2465,2460,2465,2460,10744
|
|
20231127,140100,5155785690,2465,2465,2465,2465,28
|
|
20231127,140000,5155716670,2465,2465,2465,2465,5949
|
|
20231127,135900,5141052385,2465,2470,2470,2465,2605
|
|
20231127,135800,5134630035,2470,2465,2470,2465,2810
|
|
20231127,135700,5127703335,2465,2465,2465,2460,6411
|
|
20231127,135600,5111901305,2465,2460,2465,2460,7117
|
|
20231127,135500,5094390985,2465,2465,2465,2460,2610
|
|
20231127,135400,5087963430,2460,2460,2465,2460,5020
|
|
20231127,135300,5075611530,2460,2465,2465,2460,22232
|
|
20231127,135200,5020812790,2470,2470,2470,2465,585
|
|
20231127,135100,5019369340,2470,2470,2470,2470,379
|
|
20231127,135000,5018433210,2470,2470,2470,2465,837
|
|
20231127,134900,5016365965,2470,2470,2470,2470,10479
|
|
20231127,134800,4990482835,2470,2475,2475,2470,3058
|
|
20231127,134700,4982928920,2470,2470,2475,2470,3584
|
|
20231127,134600,4974076400,2470,2470,2470,2470,705
|
|
20231127,134500,4972335050,2475,2470,2475,2470,6680
|
|
20231127,134400,4955833950,2470,2470,2470,2470,3885
|
|
20231127,134300,4946238000,2470,2470,2470,2470,9886
|
|
20231127,134200,4921819580,2470,2475,2475,2470,2408
|
|
20231127,134100,4915862840,2475,2475,2475,2475,7
|
|
20231127,134000,4915845515,2470,2475,2475,2470,591
|
|
20231127,133900,4914384740,2475,2470,2475,2470,89
|
|
20231127,133800,4914164535,2470,2470,2470,2470,3874
|
|
20231127,133700,4904595755,2475,2470,2475,2465,6572
|
|
20231127,133600,4888365300,2470,2470,2475,2470,865
|
|
20231127,133500,4886228675,2475,2470,2475,2470,4
|
|
20231127,133400,4886218780,2475,2475,2475,2470,2840
|
|
20231127,133300,4879203925,2470,2475,2475,2470,13084
|
|
20231127,133200,4846881945,2475,2470,2475,2470,271
|
|
20231127,133100,4846212375,2470,2470,2475,2470,552
|
|
20231127,133000,4844848215,2470,2470,2475,2470,176
|
|
20231127,132900,4844412770,2470,2475,2475,2470,435
|
|
20231127,132800,4843337145,2480,2475,2480,2475,1142
|
|
20231127,132700,4840506725,2475,2480,2480,2475,600
|
|
20231127,132600,4839020110,2480,2470,2480,2470,4749
|
|
20231127,132500,4827269330,2470,2475,2475,2470,1564
|
|
20231127,132400,4823400505,2470,2475,2475,2470,331
|
|
20231127,132300,4822582430,2475,2470,2475,2470,4304
|
|
20231127,132200,4811940530,2475,2475,2475,2475,4398
|
|
20231127,132100,4801055480,2480,2475,2480,2475,650
|
|
20231127,132000,4799446625,2475,2475,2480,2475,3367
|
|
20231127,131900,4791113285,2480,2480,2480,2480,912
|
|
20231127,131800,4788851525,2480,2475,2480,2475,951
|
|
20231127,131700,4786495550,2475,2475,2475,2475,70
|
|
20231127,131600,4786322300,2475,2475,2475,2470,6637
|
|
20231127,131500,4769901310,2475,2470,2475,2470,1822
|
|
20231127,131400,4765392060,2475,2475,2475,2470,700
|
|
20231127,131300,4763659565,2475,2470,2475,2470,343
|
|
20231127,131200,4762811845,2470,2475,2475,2470,2725
|
|
20231127,131100,4756072245,2475,2470,2475,2470,697
|
|
20231127,131000,4754350145,2470,2470,2470,2470,1615
|
|
20231127,130900,4750361095,2470,2470,2475,2470,1031
|
|
20231127,130800,4747814520,2475,2475,2480,2475,5340
|
|
20231127,130700,4734597530,2475,2485,2485,2475,3611
|
|
20231127,130600,4725652515,2480,2480,2485,2480,3471
|
|
20231127,130500,4717044430,2480,2480,2485,2480,3994
|
|
20231127,130400,4707132925,2480,2480,2480,2480,3715
|
|
20231127,130300,4697919725,2480,2480,2480,2475,997
|
|
20231127,130200,4695447565,2475,2480,2480,2475,100
|
|
20231127,130100,4695199670,2480,2480,2480,2475,2628
|
|
20231127,130000,4688682255,2480,2480,2480,2475,2599
|
|
20231127,125900,4682242160,2485,2480,2485,2480,910
|
|
20231127,125800,4679981325,2485,2485,2485,2480,4174
|
|
20231127,125700,4669613940,2480,2480,2480,2480,2722
|
|
20231127,125600,4662863380,2480,2480,2480,2480,6574
|
|
20231127,125500,4646559860,2480,2480,2480,2475,222
|
|
20231127,125400,4646009405,2475,2480,2480,2475,2707
|
|
20231127,125300,4639296475,2475,2475,2475,2475,3698
|
|
20231127,125200,4630143925,2475,2480,2480,2475,1830
|
|
20231127,125100,4625609775,2480,2470,2480,2470,580
|
|
20231127,125000,4624175995,2470,2470,2470,2470,4462
|
|
20231127,124900,4613154855,2480,2480,2480,2480,56
|
|
20231127,124800,4613015975,2480,2475,2480,2470,10471
|
|
20231127,124700,4587093850,2475,2480,2480,2475,5042
|
|
20231127,124600,4574613140,2475,2480,2480,2475,4062
|
|
20231127,124500,4564550590,2480,2480,2480,2475,2407
|
|
20231127,124400,4558586740,2475,2480,2480,2475,1841
|
|
20231127,124300,4554028345,2480,2480,2480,2480,2780
|
|
20231127,124200,4547133945,2480,2480,2480,2475,341
|
|
20231127,124100,4546289510,2480,2475,2480,2475,4927
|
|
20231127,124000,4534095165,2475,2475,2475,2475,1157
|
|
20231127,123900,4531231590,2475,2475,2475,2475,4800
|
|
20231127,123800,4519351590,2475,2480,2480,2475,1724
|
|
20231127,123700,4515084495,2480,2485,2485,2475,6438
|
|
20231127,123600,4499118850,2485,2485,2485,2485,2749
|
|
20231127,123500,4492287585,2485,2480,2485,2480,1322
|
|
20231127,123400,4489008620,2480,2480,2485,2480,1745
|
|
20231127,123300,4484680930,2485,2485,2485,2480,1321
|
|
20231127,123200,4481404330,2485,2485,2485,2480,1358
|
|
20231127,123100,4478031690,2480,2480,2485,2480,3766
|
|
20231127,123000,4468690665,2480,2485,2485,2480,658
|
|
20231127,122900,4467058715,2485,2485,2485,2480,2754
|
|
20231127,122800,4460215125,2485,2490,2490,2485,13233
|
|
20231127,122700,4427319265,2490,2490,2495,2490,7206
|
|
20231127,122600,4409375540,2490,2490,2490,2490,6168
|
|
20231127,122500,4394017220,2490,2490,2495,2490,940
|
|
20231127,122400,4391676225,2490,2495,2500,2490,9448
|
|
20231127,122300,4368101170,2495,2500,2505,2495,22341
|
|
20231127,122200,4312275715,2500,2500,2505,2500,1950
|
|
20231127,122100,4307396205,2505,2500,2505,2500,5187
|
|
20231127,122000,4294418595,2505,2500,2510,2500,24011
|
|
20231127,121900,4234298320,2500,2510,2510,2500,55077
|
|
20231127,121800,4096392910,2505,2505,2515,2500,42828
|
|
20231127,121700,3988933105,2500,2495,2505,2495,39037
|
|
20231127,121600,3891343375,2500,2490,2500,2490,31962
|
|
20231127,121500,3811524800,2495,2480,2495,2480,35559
|
|
20231127,121400,3723051345,2485,2475,2485,2475,13379
|
|
20231127,121300,3689868960,2480,2475,2480,2470,8853
|
|
20231127,121200,3667939225,2475,2470,2475,2470,2583
|
|
20231127,121100,3661546450,2475,2475,2475,2475,741
|
|
20231127,121000,3659712475,2475,2475,2475,2475,8887
|
|
20231127,120900,3637717150,2475,2470,2475,2470,1157
|
|
20231127,120800,3634858570,2470,2470,2470,2465,6448
|
|
20231127,120700,3618932015,2470,2470,2470,2470,325
|
|
20231127,120600,3618129265,2470,2465,2470,2465,45
|
|
20231127,120500,3618018200,2465,2465,2465,2465,2768
|
|
20231127,120400,3611195080,2465,2465,2465,2465,7149
|
|
20231127,120300,3593572795,2460,2465,2465,2460,4928
|
|
20231127,120200,3581444410,2465,2465,2465,2465,507
|
|
20231127,120100,3580194655,2465,2465,2465,2465,1009
|
|
20231127,120000,3577707470,2465,2465,2465,2460,152
|
|
20231127,115900,3577333540,2460,2465,2465,2460,1200
|
|
20231127,115800,3574380985,2465,2465,2465,2460,4210
|
|
20231127,115700,3564023870,2465,2460,2465,2460,2551
|
|
20231127,115600,3557736095,2460,2465,2465,2460,2184
|
|
20231127,115500,3552358960,2465,2465,2465,2460,376
|
|
20231127,115400,3551433820,2465,2465,2465,2465,366
|
|
20231127,115300,3550531630,2460,2460,2460,2460,512
|
|
20231127,115200,3549272110,2460,2460,2460,2460,1278
|
|
20231127,115100,3546128230,2460,2460,2465,2460,797
|
|
20231127,115000,3544167395,2460,2465,2465,2460,71
|
|
20231127,114900,3543992445,2465,2460,2465,2460,585
|
|
20231127,114800,3542552690,2460,2460,2465,2460,1169
|
|
20231127,114700,3539676605,2460,2460,2465,2455,196
|
|
20231127,114600,3539194715,2460,2460,2465,2460,630
|
|
20231127,114500,3537643415,2460,2460,2465,2460,2251
|
|
20231127,114400,3532105940,2460,2460,2465,2460,2573
|
|
20231127,114300,3525774565,2460,2460,2465,2460,1328
|
|
20231127,114200,3522507455,2460,2460,2465,2460,404
|
|
20231127,114100,3521513610,2465,2465,2465,2460,446
|
|
20231127,114000,3520416150,2465,2465,2465,2465,1315
|
|
20231127,113900,3517174675,2465,2465,2465,2460,211
|
|
20231127,113800,3516654845,2460,2460,2460,2460,1229
|
|
20231127,113700,3513631505,2460,2460,2460,2455,6406
|
|
20231127,113600,3497873385,2460,2460,2460,2460,2092
|
|
20231127,113500,3492727065,2460,2460,2460,2460,915
|
|
20231127,113400,3490476165,2460,2460,2460,2455,5431
|
|
20231127,113300,3477115950,2460,2460,2460,2460,1652
|
|
20231127,113200,3473052030,2460,2460,2460,2460,917
|
|
20231127,113100,3470796210,2460,2465,2465,2460,1584
|
|
20231127,113000,3466899315,2460,2465,2465,2455,7191
|
|
20231127,112900,3449218895,2465,2465,2465,2460,4358
|
|
20231127,112800,3438487730,2465,2465,2465,2465,510
|
|
20231127,112700,3437230580,2465,2465,2465,2465,279
|
|
20231127,112600,3436542845,2465,2460,2465,2460,657
|
|
20231127,112500,3434925935,2460,2465,2465,2460,1186
|
|
20231127,112400,3432007970,2465,2460,2465,2460,536
|
|
20231127,112300,3430689100,2465,2465,2465,2460,976
|
|
20231127,112200,3428287160,2460,2465,2465,2460,1485
|
|
20231127,112100,3424634055,2460,2460,2460,2460,760
|
|
20231127,112000,3422764455,2460,2460,2460,2460,9216
|
|
20231127,111900,3400093095,2460,2465,2465,2460,6278
|
|
20231127,111800,3384648735,2465,2465,2465,2460,2045
|
|
20231127,111700,3379617010,2465,2470,2470,2465,1553
|
|
20231127,111600,3375785975,2470,2470,2470,2470,994
|
|
20231127,111500,3373330795,2470,2470,2470,2470,1134
|
|
20231127,111400,3370529815,2465,2465,2465,2465,4080
|
|
20231127,111300,3360472615,2465,2470,2470,2465,8553
|
|
20231127,111200,3339387605,2470,2470,2470,2465,274
|
|
20231127,111100,3338710830,2470,2470,2470,2470,1563
|
|
20231127,111000,3334850220,2470,2470,2470,2465,1357
|
|
20231127,110900,3331498930,2470,2470,2470,2465,2350
|
|
20231127,110800,3325703185,2465,2465,2475,2465,3705
|
|
20231127,110700,3316564080,2465,2475,2475,2465,2708
|
|
20231127,110600,3309877810,2475,2470,2475,2470,201
|
|
20231127,110500,3309380340,2470,2480,2480,2470,9302
|
|
20231127,110400,3286386665,2480,2475,2480,2475,2961
|
|
20231127,110300,3279057335,2475,2475,2480,2475,1780
|
|
20231127,110200,3274651710,2475,2475,2480,2475,8244
|
|
20231127,110100,3254246540,2475,2480,2480,2475,1981
|
|
20231127,110000,3249337010,2480,2475,2480,2475,3530
|
|
20231127,105900,3240591755,2475,2480,2480,2475,1467
|
|
20231127,105800,3236960445,2480,2475,2480,2475,3403
|
|
20231127,105700,3228534170,2475,2475,2475,2470,4265
|
|
20231127,105600,3217980150,2475,2470,2475,2470,1521
|
|
20231127,105500,3214222390,2475,2470,2480,2470,19951
|
|
20231127,105400,3164845535,2470,2470,2470,2470,10080
|
|
20231127,105300,3139947935,2470,2465,2470,2465,14202
|
|
20231127,105200,3104883950,2465,2460,2465,2460,2153
|
|
20231127,105100,3099582545,2455,2455,2460,2455,2774
|
|
20231127,105000,3092762110,2455,2465,2465,2455,3900
|
|
20231127,104900,3083171235,2465,2460,2465,2460,1368
|
|
20231127,104800,3079800170,2460,2460,2460,2460,8095
|
|
20231127,104700,3059886470,2455,2455,2455,2455,0
|
|
20231127,104600,3059886470,2455,2460,2460,2455,255
|
|
20231127,104500,3059260350,2460,2460,2460,2455,610
|
|
20231127,104400,3057761000,2455,2455,2455,2455,2270
|
|
20231127,104300,3052188150,2455,2450,2455,2450,2753
|
|
20231127,104200,3045440825,2450,2455,2455,2450,6051
|
|
20231127,104100,3030601590,2450,2455,2455,2450,394
|
|
20231127,104000,3029635770,2455,2450,2455,2450,22288
|
|
20231127,103900,2974998680,2455,2450,2455,2450,1584
|
|
20231127,103800,2971117460,2450,2455,2455,2450,4448
|
|
20231127,103700,2960212240,2455,2455,2460,2450,9895
|
|
20231127,103600,2935944990,2455,2450,2455,2450,1621
|
|
20231127,103500,2931967590,2450,2455,2455,2450,2689
|
|
20231127,103400,2925375180,2455,2460,2460,2455,4664
|
|
20231127,103300,2913922245,2455,2455,2455,2455,2320
|
|
20231127,103200,2908226645,2455,2455,2455,2450,1809
|
|
20231127,103100,2903787535,2455,2455,2455,2455,2404
|
|
20231127,103000,2897885715,2455,2450,2455,2450,3182
|
|
20231127,102900,2890085575,2450,2455,2455,2450,670
|
|
20231127,102800,2888443225,2455,2460,2460,2450,1453
|
|
20231127,102700,2884876005,2460,2455,2460,2455,3665
|
|
20231127,102600,2875866780,2460,2455,2460,2450,1357
|
|
20231127,102500,2872535835,2455,2455,2460,2455,2271
|
|
20231127,102400,2866959370,2455,2460,2460,2455,1847
|
|
20231127,102300,2862424700,2460,2460,2460,2455,4785
|
|
20231127,102200,2850671205,2460,2460,2460,2455,2192
|
|
20231127,102100,2845281490,2460,2455,2460,2455,7113
|
|
20231127,102000,2827819070,2455,2450,2455,2450,11421
|
|
20231127,101900,2799835520,2450,2455,2455,2450,5925
|
|
20231127,101800,2785319215,2450,2450,2455,2450,6741
|
|
20231127,101700,2768803055,2450,2450,2455,2445,1979
|
|
20231127,101600,2763953615,2445,2450,2455,2445,5898
|
|
20231127,101500,2749509230,2450,2450,2450,2445,13120
|
|
20231127,101400,2717378565,2450,2450,2455,2450,14144
|
|
20231127,101300,2682717150,2450,2450,2455,2450,4691
|
|
20231127,101200,2671219190,2450,2455,2455,2450,9128
|
|
20231127,101100,2648847340,2450,2455,2460,2450,15438
|
|
20231127,101000,2611013245,2455,2455,2460,2450,16957
|
|
20231127,100900,2569429905,2455,2455,2460,2450,15638
|
|
20231127,100800,2531038770,2460,2455,2460,2455,6940
|
|
20231127,100700,2514000365,2460,2460,2460,2455,6351
|
|
20231127,100600,2498392090,2460,2460,2465,2455,6493
|
|
20231127,100500,2482429540,2455,2460,2465,2455,16027
|
|
20231127,100400,2443036055,2465,2465,2465,2460,29950
|
|
20231127,100300,2369349085,2460,2460,2465,2460,8573
|
|
20231127,100200,2348242900,2465,2460,2465,2460,2466
|
|
20231127,100100,2342175505,2465,2465,2465,2460,5793
|
|
20231127,100000,2327904065,2465,2465,2470,2465,6540
|
|
20231127,095900,2311769750,2465,2465,2465,2460,7305
|
|
20231127,095800,2293767930,2465,2465,2470,2465,1400
|
|
20231127,095700,2290316430,2465,2465,2470,2460,4610
|
|
20231127,095600,2278964365,2465,2465,2465,2465,3342
|
|
20231127,095500,2270726335,2465,2465,2470,2465,13446
|
|
20231127,095400,2237581685,2465,2465,2470,2465,6985
|
|
20231127,095300,2220356065,2465,2470,2470,2465,10170
|
|
20231127,095200,2195283885,2470,2470,2470,2470,20089
|
|
20231127,095100,2145664055,2470,2475,2475,2470,9301
|
|
20231127,095000,2122690385,2470,2475,2475,2470,11303
|
|
20231127,094900,2094766620,2470,2470,2475,2470,3077
|
|
20231127,094800,2087162920,2470,2470,2475,2470,5507
|
|
20231127,094700,2073558950,2475,2475,2475,2470,3344
|
|
20231127,094600,2065286520,2480,2480,2480,2470,5007
|
|
20231127,094500,2052905475,2480,2470,2480,2470,3096
|
|
20231127,094400,2045242875,2475,2480,2480,2470,19640
|
|
20231127,094300,1996697230,2480,2475,2480,2475,2815
|
|
20231127,094200,1989724950,2480,2475,2480,2470,23317
|
|
20231127,094100,1932016925,2475,2480,2480,2475,8929
|
|
20231127,094000,1909917490,2480,2485,2485,2480,22965
|
|
20231127,093900,1852964110,2480,2485,2485,2480,5141
|
|
20231127,093800,1840189245,2485,2490,2490,2485,19502
|
|
20231127,093700,1791721580,2485,2490,2490,2480,22565
|
|
20231127,093600,1735590960,2485,2490,2490,2485,4032
|
|
20231127,093500,1725556515,2485,2485,2490,2480,12092
|
|
20231127,093400,1695490585,2480,2480,2485,2475,23663
|
|
20231127,093300,1636802265,2480,2480,2480,2475,3283
|
|
20231127,093200,1628662575,2480,2480,2480,2475,13237
|
|
20231127,093100,1595892670,2480,2485,2485,2480,9941
|
|
20231127,093000,1571232055,2485,2485,2485,2480,2591
|
|
20231127,092900,1564799835,2480,2480,2480,2480,1319
|
|
20231127,092800,1561528715,2480,2480,2485,2480,3742
|
|
20231127,092700,1552243550,2480,2480,2485,2475,16394
|
|
20231127,092600,1511646060,2480,2480,2485,2475,20355
|
|
20231127,092500,1461168460,2480,2490,2490,2480,11226
|
|
20231127,092400,1433308845,2490,2485,2490,2480,8588
|
|
20231127,092300,1411966965,2485,2485,2485,2480,3568
|
|
20231127,092200,1403116685,2480,2490,2495,2480,15755
|
|
20231127,092100,1363962850,2490,2495,2495,2485,20050
|
|
20231127,092000,1314017695,2495,2500,2500,2490,42047
|
|
20231127,091900,1209009820,2495,2490,2500,2485,13935
|
|
20231127,091800,1174281255,2485,2485,2490,2485,10790
|
|
20231127,091700,1147435220,2490,2490,2490,2485,4680
|
|
20231127,091600,1135805005,2490,2490,2490,2485,2329
|
|
20231127,091500,1130011290,2490,2485,2490,2480,7419
|
|
20231127,091400,1111589120,2480,2480,2485,2480,15470
|
|
20231127,091300,1073217430,2480,2495,2495,2480,15516
|
|
20231127,091200,1034617285,2495,2485,2495,2485,12715
|
|
20231127,091100,1002960410,2485,2495,2495,2485,12351
|
|
20231127,091000,972227770,2495,2490,2500,2490,14546
|
|
20231127,090900,935997965,2490,2500,2500,2490,9882
|
|
20231127,090800,911341300,2500,2500,2500,2490,18022
|
|
20231127,090700,866376440,2500,2500,2505,2495,17640
|
|
20231127,090600,822298105,2500,2500,2510,2495,26911
|
|
20231127,090500,754980570,2500,2510,2510,2500,47327
|
|
20231127,090400,636491085,2505,2485,2510,2485,27389
|
|
20231127,090300,567983725,2485,2485,2490,2480,16291
|
|
20231127,090200,527513550,2485,2490,2490,2480,30178
|
|
20231127,090100,452587940,2490,2515,2520,2490,97888
|
|
20231127,090000,207422180,2515,2535,2540,2510,81965
|