613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,191000,7146196165,2680,2680,2680,2680,40938
|
|
20241128,190900,7146196165,2680,2680,2680,2680,0
|
|
20241128,190800,7146196165,2680,2680,2680,2680,0
|
|
20241128,190700,7146196165,2680,2680,2680,2680,0
|
|
20241128,190600,7146196165,2680,2680,2680,2680,0
|
|
20241128,190500,7146196165,2680,2680,2680,2680,0
|
|
20241128,190400,7146196165,2680,2680,2680,2680,0
|
|
20241128,190300,7146196165,2680,2680,2680,2680,0
|
|
20241128,190200,7146196165,2680,2680,2680,2680,0
|
|
20241128,190100,7146196165,2680,2680,2680,2680,0
|
|
20241128,190000,7146196165,2680,2680,2680,2680,0
|
|
20241128,185900,7146196165,2680,2680,2680,2680,0
|
|
20241128,185800,7146196165,2680,2680,2680,2680,0
|
|
20241128,185700,7146196165,2680,2680,2680,2680,0
|
|
20241128,185600,7146196165,2680,2680,2680,2680,0
|
|
20241128,185500,7146196165,2680,2680,2680,2680,0
|
|
20241128,185400,7146196165,2680,2680,2680,2680,0
|
|
20241128,185300,7146196165,2680,2680,2680,2680,0
|
|
20241128,185200,7146196165,2680,2680,2680,2680,0
|
|
20241128,185100,7146196165,2680,2680,2680,2680,0
|
|
20241128,185000,7146196165,2680,2680,2680,2680,0
|
|
20241128,184900,7146196165,2680,2680,2680,2680,0
|
|
20241128,184800,7146196165,2680,2680,2680,2680,0
|
|
20241128,184700,7146196165,2680,2680,2680,2680,0
|
|
20241128,184600,7146196165,2680,2680,2680,2680,0
|
|
20241128,184500,7146196165,2680,2680,2680,2680,0
|
|
20241128,184400,7146196165,2680,2680,2680,2680,0
|
|
20241128,184300,7146196165,2680,2680,2680,2680,0
|
|
20241128,184200,7146196165,2680,2680,2680,2680,0
|
|
20241128,184100,7146196165,2680,2680,2680,2680,0
|
|
20241128,184000,7146196165,2680,2680,2680,2680,40938
|
|
20241128,183900,7146196165,2680,2680,2680,2680,0
|
|
20241128,183800,7146196165,2680,2680,2680,2680,0
|
|
20241128,183700,7146196165,2680,2680,2680,2680,0
|
|
20241128,183600,7146196165,2680,2680,2680,2680,0
|
|
20241128,183500,7146196165,2680,2680,2680,2680,0
|
|
20241128,183400,7146196165,2680,2680,2680,2680,0
|
|
20241128,183300,7146196165,2680,2680,2680,2680,0
|
|
20241128,183200,7146196165,2680,2680,2680,2680,0
|
|
20241128,183100,7146196165,2680,2680,2680,2680,0
|
|
20241128,183000,7146196165,2680,2680,2680,2680,0
|
|
20241128,182900,7146196165,2680,2680,2680,2680,0
|
|
20241128,182800,7146196165,2680,2680,2680,2680,0
|
|
20241128,182700,7146196165,2680,2680,2680,2680,0
|
|
20241128,182600,7146196165,2680,2680,2680,2680,0
|
|
20241128,182500,7146196165,2680,2680,2680,2680,0
|
|
20241128,182400,7146196165,2680,2680,2680,2680,0
|
|
20241128,182300,7146196165,2680,2680,2680,2680,0
|
|
20241128,182200,7146196165,2680,2680,2680,2680,0
|
|
20241128,182100,7146196165,2680,2680,2680,2680,0
|
|
20241128,182000,7146196165,2680,2680,2680,2680,0
|
|
20241128,181900,7146196165,2680,2680,2680,2680,0
|
|
20241128,181800,7146196165,2680,2680,2680,2680,0
|
|
20241128,181700,7146196165,2680,2680,2680,2680,0
|
|
20241128,181600,7146196165,2680,2680,2680,2680,0
|
|
20241128,181500,7146196165,2680,2680,2680,2680,0
|
|
20241128,181400,7146196165,2680,2680,2680,2680,0
|
|
20241128,181300,7146196165,2680,2680,2680,2680,0
|
|
20241128,181200,7146196165,2680,2680,2680,2680,0
|
|
20241128,181100,7146196165,2680,2680,2680,2680,0
|
|
20241128,181000,7146196165,2680,2680,2680,2680,40938
|
|
20241128,180900,7146196165,2680,2680,2680,2680,0
|
|
20241128,180800,7146196165,2680,2680,2680,2680,0
|
|
20241128,180700,7146196165,2680,2680,2680,2680,0
|
|
20241128,180600,7146196165,2680,2680,2680,2680,0
|
|
20241128,180500,7146196165,2680,2680,2680,2680,0
|
|
20241128,180400,7146196165,2680,2680,2680,2680,0
|
|
20241128,180300,7146196165,2680,2680,2680,2680,0
|
|
20241128,180200,7146196165,2680,2680,2680,2680,0
|
|
20241128,180100,7146196165,2680,2680,2680,2680,0
|
|
20241128,180000,7146196165,2680,2680,2680,2680,0
|
|
20241128,175900,7146196165,2680,2680,2680,2680,0
|
|
20241128,175800,7146196165,2680,2680,2680,2680,0
|
|
20241128,175700,7146196165,2680,2680,2680,2680,0
|
|
20241128,175600,7146196165,2680,2680,2680,2680,0
|
|
20241128,175500,7146196165,2680,2680,2680,2680,0
|
|
20241128,175400,7146196165,2680,2680,2680,2680,0
|
|
20241128,175300,7146196165,2680,2680,2680,2680,0
|
|
20241128,175200,7146196165,2680,2680,2680,2680,0
|
|
20241128,175100,7146196165,2680,2680,2680,2680,0
|
|
20241128,175000,7146196165,2680,2680,2680,2680,0
|
|
20241128,174900,7146196165,2680,2680,2680,2680,0
|
|
20241128,174800,7146196165,2680,2680,2680,2680,0
|
|
20241128,174700,7146196165,2680,2680,2680,2680,0
|
|
20241128,174600,7146196165,2680,2680,2680,2680,0
|
|
20241128,174500,7146196165,2680,2680,2680,2680,0
|
|
20241128,174400,7146196165,2680,2680,2680,2680,0
|
|
20241128,174300,7146196165,2680,2680,2680,2680,0
|
|
20241128,174200,7146196165,2680,2680,2680,2680,0
|
|
20241128,174100,7146196165,2680,2680,2680,2680,0
|
|
20241128,174000,7146196165,2680,2680,2680,2680,40938
|
|
20241128,173900,7146196165,2680,2680,2680,2680,0
|
|
20241128,173800,7146196165,2680,2680,2680,2680,0
|
|
20241128,173700,7146196165,2680,2680,2680,2680,0
|
|
20241128,173600,7146196165,2680,2680,2680,2680,0
|
|
20241128,173500,7146196165,2680,2680,2680,2680,0
|
|
20241128,173400,7146196165,2680,2680,2680,2680,0
|
|
20241128,173300,7146196165,2680,2680,2680,2680,0
|
|
20241128,173200,7146196165,2680,2680,2680,2680,0
|
|
20241128,173100,7146196165,2680,2680,2680,2680,0
|
|
20241128,173000,7146196165,2680,2680,2680,2680,0
|
|
20241128,172900,7146196165,2680,2680,2680,2680,0
|
|
20241128,172800,7146196165,2680,2680,2680,2680,0
|
|
20241128,172700,7146196165,2680,2680,2680,2680,0
|
|
20241128,172600,7146196165,2680,2680,2680,2680,0
|
|
20241128,172500,7146196165,2680,2680,2680,2680,0
|
|
20241128,172400,7146196165,2680,2680,2680,2680,0
|
|
20241128,172300,7146196165,2680,2680,2680,2680,0
|
|
20241128,172200,7146196165,2680,2680,2680,2680,0
|
|
20241128,172100,7146196165,2680,2680,2680,2680,0
|
|
20241128,172000,7146196165,2680,2680,2680,2680,0
|
|
20241128,171900,7146196165,2680,2680,2680,2680,0
|
|
20241128,171800,7146196165,2680,2680,2680,2680,0
|
|
20241128,171700,7146196165,2680,2680,2680,2680,0
|
|
20241128,171600,7146196165,2680,2680,2680,2680,0
|
|
20241128,171500,7146196165,2680,2680,2680,2680,0
|
|
20241128,171400,7146196165,2680,2680,2680,2680,0
|
|
20241128,171300,7146196165,2680,2680,2680,2680,0
|
|
20241128,171200,7146196165,2680,2680,2680,2680,0
|
|
20241128,171100,7146196165,2680,2680,2680,2680,0
|
|
20241128,171000,7146196165,2680,2680,2680,2680,40938
|
|
20241128,170900,7146196165,2680,2680,2680,2680,0
|
|
20241128,170800,7146196165,2680,2680,2680,2680,0
|
|
20241128,170700,7146196165,2680,2680,2680,2680,0
|
|
20241128,170600,7146196165,2680,2680,2680,2680,0
|
|
20241128,170500,7146196165,2680,2680,2680,2680,0
|
|
20241128,170400,7146196165,2680,2680,2680,2680,0
|
|
20241128,170300,7146196165,2680,2680,2680,2680,0
|
|
20241128,170200,7146196165,2680,2680,2680,2680,0
|
|
20241128,170100,7146196165,2680,2680,2680,2680,0
|
|
20241128,170000,7146196165,2680,2680,2680,2680,0
|
|
20241128,165900,7146196165,2680,2680,2680,2680,0
|
|
20241128,165800,7146196165,2680,2680,2680,2680,0
|
|
20241128,165700,7146196165,2680,2680,2680,2680,0
|
|
20241128,165600,7146196165,2680,2680,2680,2680,0
|
|
20241128,165500,7146196165,2680,2680,2680,2680,0
|
|
20241128,165400,7146196165,2680,2680,2680,2680,0
|
|
20241128,165300,7146196165,2680,2680,2680,2680,0
|
|
20241128,165200,7146196165,2680,2680,2680,2680,0
|
|
20241128,165100,7146196165,2680,2680,2680,2680,0
|
|
20241128,165000,7146196165,2680,2680,2680,2680,0
|
|
20241128,164900,7146196165,2680,2680,2680,2680,0
|
|
20241128,164800,7146196165,2680,2680,2680,2680,0
|
|
20241128,164700,7146196165,2680,2680,2680,2680,0
|
|
20241128,164600,7146196165,2680,2680,2680,2680,0
|
|
20241128,164500,7146196165,2680,2680,2680,2680,0
|
|
20241128,164400,7146196165,2680,2680,2680,2680,0
|
|
20241128,164300,7146196165,2680,2680,2680,2680,0
|
|
20241128,164200,7146196165,2680,2680,2680,2680,0
|
|
20241128,164100,7146196165,2680,2680,2680,2680,0
|
|
20241128,164000,7146196165,2680,2680,2680,2680,40938
|
|
20241128,163900,7146196165,2680,2680,2680,2680,0
|
|
20241128,163800,7146196165,2680,2680,2680,2680,0
|
|
20241128,163700,7146196165,2680,2680,2680,2680,0
|
|
20241128,163600,7146196165,2680,2680,2680,2680,0
|
|
20241128,163500,7146196165,2680,2680,2680,2680,0
|
|
20241128,163400,7146196165,2680,2680,2680,2680,0
|
|
20241128,163300,7146196165,2680,2680,2680,2680,0
|
|
20241128,163200,7146196165,2680,2680,2680,2680,0
|
|
20241128,163100,7146196165,2680,2680,2680,2680,0
|
|
20241128,163000,7146196165,2680,2680,2680,2680,0
|
|
20241128,162900,7146196165,2680,2680,2680,2680,0
|
|
20241128,162800,7146196165,2680,2680,2680,2680,0
|
|
20241128,162700,7146196165,2680,2680,2680,2680,0
|
|
20241128,162600,7146196165,2680,2680,2680,2680,0
|
|
20241128,162500,7146196165,2680,2680,2680,2680,0
|
|
20241128,162400,7146196165,2680,2680,2680,2680,0
|
|
20241128,162300,7146196165,2680,2680,2680,2680,0
|
|
20241128,162200,7146196165,2680,2680,2680,2680,0
|
|
20241128,162100,7146196165,2680,2680,2680,2680,0
|
|
20241128,162000,7146196165,2680,2680,2680,2680,0
|
|
20241128,161900,7146196165,2680,2680,2680,2680,0
|
|
20241128,161800,7146196165,2680,2680,2680,2680,0
|
|
20241128,161700,7146196165,2680,2680,2680,2680,0
|
|
20241128,161600,7146196165,2680,2680,2680,2680,0
|
|
20241128,161500,7146196165,2680,2680,2680,2680,0
|
|
20241128,161400,7146196165,2680,2680,2680,2680,0
|
|
20241128,161300,7146196165,2680,2680,2680,2680,0
|
|
20241128,161200,7146196165,2680,2680,2680,2680,0
|
|
20241128,161100,7146196165,2680,2680,2680,2680,0
|
|
20241128,161000,7146196165,2680,2680,2680,2680,40938
|
|
20241128,160900,7146196165,2680,2680,2680,2680,0
|
|
20241128,160800,7146196165,2680,2680,2680,2680,0
|
|
20241128,160700,7146196165,2680,2680,2680,2680,0
|
|
20241128,160600,7146196165,2680,2680,2680,2680,0
|
|
20241128,160500,7146196165,2680,2680,2680,2680,0
|
|
20241128,160400,7146196165,2680,2680,2680,2680,0
|
|
20241128,160300,7146196165,2680,2680,2680,2680,0
|
|
20241128,160200,7146196165,2680,2680,2680,2680,0
|
|
20241128,160100,7146196165,2680,2680,2680,2680,0
|
|
20241128,160000,7146196165,2680,2680,2680,2680,0
|
|
20241128,155900,7146196165,2680,2680,2680,2680,0
|
|
20241128,155800,7146196165,2680,2680,2680,2680,0
|
|
20241128,155700,7146196165,2680,2680,2680,2680,0
|
|
20241128,155600,7146196165,2680,2680,2680,2680,0
|
|
20241128,155500,7146196165,2680,2680,2680,2680,0
|
|
20241128,155400,7146196165,2680,2680,2680,2680,0
|
|
20241128,155300,7146196165,2680,2680,2680,2680,0
|
|
20241128,155200,7146196165,2680,2680,2680,2680,0
|
|
20241128,155100,7146196165,2680,2680,2680,2680,0
|
|
20241128,155000,7146196165,2680,2680,2680,2680,0
|
|
20241128,154900,7146196165,2680,2680,2680,2680,0
|
|
20241128,154800,7146196165,2680,2680,2680,2680,0
|
|
20241128,154700,7146196165,2680,2680,2680,2680,0
|
|
20241128,154600,7146196165,2680,2680,2680,2680,0
|
|
20241128,154500,7146196165,2680,2680,2680,2680,0
|
|
20241128,154400,7146196165,2680,2680,2680,2680,0
|
|
20241128,154300,7146196165,2680,2680,2680,2680,0
|
|
20241128,154200,7146196165,2680,2680,2680,2680,0
|
|
20241128,154100,7146196165,2680,2680,2680,2680,0
|
|
20241128,154000,7146196165,2680,2680,2680,2680,40938
|
|
20241128,153900,7146196165,2680,2680,2680,2680,0
|
|
20241128,153800,7146196165,2680,2680,2680,2680,0
|
|
20241128,153700,7146196165,2680,2680,2680,2680,0
|
|
20241128,153600,7146196165,2680,2680,2680,2680,0
|
|
20241128,153500,7146196165,2680,2680,2680,2680,0
|
|
20241128,153400,7146196165,2680,2680,2680,2680,0
|
|
20241128,153300,7146196165,2680,2680,2680,2680,0
|
|
20241128,153200,7146196165,2680,2680,2680,2680,0
|
|
20241128,153100,7146196165,2680,2680,2680,2680,0
|
|
20241128,153000,7146196165,2680,2680,2680,2680,40938
|
|
20241128,152900,7036482325,2695,2695,2695,2695,0
|
|
20241128,152800,7036482325,2695,2695,2695,2695,0
|
|
20241128,152700,7036482325,2695,2695,2695,2695,0
|
|
20241128,152600,7036482325,2695,2695,2695,2695,0
|
|
20241128,152500,7036482325,2695,2695,2695,2695,0
|
|
20241128,152400,7036482325,2695,2695,2695,2695,0
|
|
20241128,152300,7036482325,2695,2695,2695,2695,0
|
|
20241128,152200,7036482325,2695,2695,2695,2695,0
|
|
20241128,152100,7036482325,2695,2695,2695,2695,0
|
|
20241128,152000,7036482325,2695,2695,2695,2695,0
|
|
20241128,151900,7036482325,2695,2690,2695,2685,8163
|
|
20241128,151800,7014544700,2695,2685,2695,2680,6569
|
|
20241128,151700,6996893470,2685,2685,2690,2680,8443
|
|
20241128,151600,6974252220,2690,2680,2690,2680,4172
|
|
20241128,151500,6963042255,2685,2695,2695,2680,8817
|
|
20241128,151400,6939376560,2695,2680,2695,2680,16444
|
|
20241128,151300,6895208300,2675,2675,2685,2675,17995
|
|
20241128,151200,6847013930,2680,2680,2685,2675,23579
|
|
20241128,151100,6783899680,2680,2680,2685,2680,11760
|
|
20241128,151000,6752370930,2680,2685,2685,2680,1675
|
|
20241128,150900,6747880030,2680,2680,2685,2680,3697
|
|
20241128,150800,6737967070,2680,2685,2685,2680,2250
|
|
20241128,150700,6731936900,2685,2685,2685,2680,635
|
|
20241128,150600,6730233500,2685,2685,2685,2680,1203
|
|
20241128,150500,6727008000,2685,2685,2685,2680,3736
|
|
20241128,150400,6716988360,2680,2685,2685,2680,3471
|
|
20241128,150300,6707685405,2685,2685,2685,2680,14204
|
|
20241128,150200,6669597530,2685,2690,2690,2685,28893
|
|
20241128,150100,6591993265,2690,2695,2695,2690,4799
|
|
20241128,150000,6579083470,2690,2690,2690,2690,407
|
|
20241128,145900,6577988640,2695,2695,2695,2690,1320
|
|
20241128,145800,6574434240,2690,2695,2695,2690,4464
|
|
20241128,145700,6562409800,2695,2700,2700,2695,2772
|
|
20241128,145600,6554931230,2700,2695,2700,2695,2373
|
|
20241128,145500,6548535975,2695,2695,2700,2695,4299
|
|
20241128,145400,6536950165,2695,2690,2695,2690,1005
|
|
20241128,145300,6534246535,2690,2690,2690,2690,2333
|
|
20241128,145200,6527970765,2690,2690,2695,2690,1505
|
|
20241128,145100,6523921975,2690,2690,2695,2690,136
|
|
20241128,145000,6523556085,2695,2695,2695,2690,393
|
|
20241128,144900,6522497300,2695,2690,2695,2690,1586
|
|
20241128,144800,6518230910,2690,2690,2690,2685,3054
|
|
20241128,144700,6510016650,2690,2685,2690,2685,1815
|
|
20241128,144600,6505136245,2685,2690,2690,2685,979
|
|
20241128,144500,6502502760,2690,2690,2690,2690,620
|
|
20241128,144400,6500834960,2690,2690,2690,2690,7221
|
|
20241128,144300,6481410470,2695,2695,2695,2695,245
|
|
20241128,144200,6480750195,2695,2695,2695,2695,714
|
|
20241128,144100,6478825965,2695,2700,2700,2690,2615
|
|
20241128,144000,6471786460,2690,2695,2700,2690,23734
|
|
20241128,143900,6407923605,2700,2700,2700,2695,2676
|
|
20241128,143800,6400698555,2700,2700,2700,2700,247
|
|
20241128,143700,6400031655,2700,2695,2700,2695,1617
|
|
20241128,143600,6395673835,2700,2695,2700,2695,1673
|
|
20241128,143500,6391162435,2700,2700,2700,2695,6059
|
|
20241128,143400,6374825275,2700,2695,2700,2695,746
|
|
20241128,143300,6372814425,2695,2695,2695,2695,517
|
|
20241128,143200,6371421110,2695,2695,2700,2695,126
|
|
20241128,143100,6371081415,2695,2700,2700,2695,111
|
|
20241128,143000,6370781720,2700,2700,2700,2700,293
|
|
20241128,142900,6369990620,2700,2700,2710,2700,1344
|
|
20241128,142800,6366361620,2700,2700,2710,2700,2063
|
|
20241128,142700,6360791430,2700,2700,2700,2695,3297
|
|
20241128,142600,6351890845,2700,2695,2700,2690,2521
|
|
20241128,142500,6345104735,2690,2695,2695,2690,6082
|
|
20241128,142400,6328715905,2695,2690,2695,2690,381
|
|
20241128,142300,6327690265,2690,2690,2690,2690,515
|
|
20241128,142200,6326304915,2690,2695,2695,2690,2190
|
|
20241128,142100,6320412815,2695,2695,2695,2690,1513
|
|
20241128,142000,6316341945,2695,2695,2695,2690,3760
|
|
20241128,141900,6306225730,2695,2695,2695,2695,2470
|
|
20241128,141800,6299569080,2695,2695,2700,2695,2623
|
|
20241128,141700,6292500090,2700,2700,2700,2700,1458
|
|
20241128,141600,6288563490,2695,2705,2715,2695,5331
|
|
20241128,141500,6274163480,2705,2705,2705,2700,627
|
|
20241128,141400,6272470520,2705,2700,2705,2695,1657
|
|
20241128,141300,6267996645,2700,2700,2700,2695,10058
|
|
20241128,141200,6240885055,2700,2705,2705,2700,7709
|
|
20241128,141100,6220070325,2705,2710,2710,2705,4078
|
|
20241128,141000,6209039235,2710,2710,2710,2705,682
|
|
20241128,140900,6207191020,2710,2705,2710,2705,356
|
|
20241128,140800,6206226350,2705,2710,2710,2705,335
|
|
20241128,140700,6205320050,2710,2705,2710,2705,190
|
|
20241128,140600,6204805180,2705,2710,2710,2705,235
|
|
20241128,140500,6204168380,2710,2710,2710,2705,99
|
|
20241128,140400,6203900515,2705,2715,2720,2705,4472
|
|
20241128,140300,6191784590,2715,2720,2720,2715,3295
|
|
20241128,140200,6182838365,2715,2720,2720,2715,367
|
|
20241128,140100,6181841425,2720,2715,2720,2715,586
|
|
20241128,140000,6180249265,2715,2720,2720,2715,3512
|
|
20241128,135900,6170713820,2720,2720,2720,2715,57
|
|
20241128,135800,6170558785,2720,2720,2720,2720,40
|
|
20241128,135700,6170449985,2720,2720,2720,2715,152
|
|
20241128,135600,6170036695,2720,2725,2725,2715,527
|
|
20241128,135500,6168603030,2720,2715,2720,2715,4496
|
|
20241128,135400,6156389390,2715,2710,2715,2710,3352
|
|
20241128,135300,6147305355,2710,2705,2710,2700,495
|
|
20241128,135200,6145966405,2700,2705,2705,2700,429
|
|
20241128,135100,6144807725,2705,2705,2705,2700,530
|
|
20241128,135000,6143374575,2700,2705,2705,2700,7311
|
|
20241128,134900,6123633850,2705,2710,2710,2705,2683
|
|
20241128,134800,6116376235,2710,2710,2710,2705,372
|
|
20241128,134700,6115368140,2705,2705,2705,2705,3324
|
|
20241128,134600,6106376720,2710,2710,2710,2705,173
|
|
20241128,134500,6105908250,2710,2710,2710,2710,242
|
|
20241128,134400,6105252430,2710,2710,2710,2710,111
|
|
20241128,134300,6104951620,2710,2710,2710,2710,34
|
|
20241128,134200,6104859480,2705,2705,2705,2705,507
|
|
20241128,134100,6103488045,2705,2710,2710,2705,2110
|
|
20241128,134000,6097770495,2710,2705,2710,2705,1002
|
|
20241128,133900,6095059730,2710,2710,2710,2710,1376
|
|
20241128,133800,6091330770,2710,2700,2710,2700,998
|
|
20241128,133700,6088632455,2700,2700,2700,2700,106
|
|
20241128,133600,6088346255,2705,2705,2705,2705,1771
|
|
20241128,133500,6083555700,2705,2705,2705,2705,1326
|
|
20241128,133400,6079968870,2705,2715,2715,2705,8161
|
|
20241128,133300,6057850555,2710,2715,2715,2710,958
|
|
20241128,133200,6055249590,2715,2715,2715,2710,684
|
|
20241128,133100,6053395275,2710,2715,2715,2710,230
|
|
20241128,133000,6052771310,2715,2720,2720,2715,11
|
|
20241128,132900,6052741440,2715,2715,2715,2715,1151
|
|
20241128,132800,6049616475,2715,2715,2715,2715,2764
|
|
20241128,132700,6042112215,2715,2715,2715,2715,6
|
|
20241128,132600,6042095925,2715,2715,2720,2715,1115
|
|
20241128,132500,6039068675,2715,2720,2720,2715,17
|
|
20241128,132400,6039022460,2705,2705,2730,2700,6814
|
|
20241128,132300,6020490320,2710,2700,2710,2700,391
|
|
20241128,132200,6019434610,2700,2710,2710,2700,21
|
|
20241128,132100,6019377710,2710,2705,2710,2700,1496
|
|
20241128,132000,6015333380,2705,2710,2710,2705,3653
|
|
20241128,131900,6005441015,2710,2710,2715,2705,5299
|
|
20241128,131800,5991076295,2715,2715,2715,2710,599
|
|
20241128,131700,5989450060,2715,2715,2715,2710,95
|
|
20241128,131600,5989192140,2715,2715,2720,2715,10947
|
|
20241128,131500,5959425740,2715,2710,2715,2710,622
|
|
20241128,131400,5957739795,2710,2710,2715,2710,2238
|
|
20241128,131300,5951674750,2710,2705,2710,2705,10574
|
|
20241128,131200,5923072075,2700,2705,2705,2700,1403
|
|
20241128,131100,5919283070,2700,2700,2705,2700,2753
|
|
20241128,131000,5911849145,2700,2695,2700,2695,1782
|
|
20241128,130900,5907037750,2700,2695,2700,2695,3580
|
|
20241128,130800,5897389645,2695,2695,2695,2690,1832
|
|
20241128,130700,5892452430,2695,2690,2695,2690,1291
|
|
20241128,130600,5888977405,2690,2690,2695,2690,661
|
|
20241128,130500,5887199310,2695,2695,2695,2690,4022
|
|
20241128,130400,5876380035,2695,2690,2695,2690,6156
|
|
20241128,130300,5859820385,2690,2690,2690,2685,1539
|
|
20241128,130200,5855682590,2690,2685,2690,2685,1388
|
|
20241128,130100,5851953620,2685,2685,2690,2685,1609
|
|
20241128,130000,5847633325,2690,2690,2695,2690,5976
|
|
20241128,125900,5831557385,2695,2690,2695,2690,616
|
|
20241128,125800,5829899535,2695,2695,2695,2695,71
|
|
20241128,125700,5829708190,2695,2695,2695,2695,1695
|
|
20241128,125600,5825140165,2695,2695,2700,2690,866
|
|
20241128,125500,5822806320,2695,2695,2700,2695,2348
|
|
20241128,125400,5816478445,2695,2695,2695,2695,1292
|
|
20241128,125300,5812996505,2695,2695,2695,2695,40
|
|
20241128,125200,5812888705,2695,2695,2695,2695,64
|
|
20241128,125100,5812716225,2695,2695,2695,2695,788
|
|
20241128,125000,5810592565,2695,2700,2700,2690,840
|
|
20241128,124900,5808330155,2685,2700,2700,2685,318
|
|
20241128,124800,5807476265,2700,2685,2700,2685,10477
|
|
20241128,124700,5779215970,2685,2685,2685,2685,3188
|
|
20241128,124600,5770656190,2685,2685,2690,2685,8262
|
|
20241128,124500,5748470170,2690,2685,2690,2685,3467
|
|
20241128,124400,5739160765,2685,2690,2690,2685,8954
|
|
20241128,124300,5715087490,2690,2690,2690,2690,232
|
|
20241128,124200,5714463410,2690,2695,2695,2690,1693
|
|
20241128,124100,5709908080,2695,2695,2705,2695,1377
|
|
20241128,124000,5706194035,2705,2705,2705,2695,778
|
|
20241128,123900,5704097225,2705,2700,2705,2695,18288
|
|
20241128,123800,5654720490,2690,2695,2700,2690,1545
|
|
20241128,123700,5650550735,2695,2685,2695,2685,6327
|
|
20241128,123600,5633530890,2690,2690,2690,2685,5396
|
|
20241128,123500,5619027915,2685,2705,2705,2685,23756
|
|
20241128,123400,5555104335,2695,2700,2710,2695,6846
|
|
20241128,123300,5536639225,2700,2700,2705,2700,691
|
|
20241128,123200,5534773520,2700,2700,2700,2700,3672
|
|
20241128,123100,5524859120,2700,2700,2705,2700,2834
|
|
20241128,123000,5517207070,2705,2705,2715,2705,2510
|
|
20241128,122900,5510417510,2705,2705,2705,2705,1569
|
|
20241128,122800,5506173365,2710,2715,2715,2710,1461
|
|
20241128,122700,5502214040,2715,2710,2715,2710,1390
|
|
20241128,122600,5498447135,2710,2710,2710,2710,3524
|
|
20241128,122500,5488897095,2715,2705,2715,2705,479
|
|
20241128,122400,5487600615,2705,2705,2705,2700,223
|
|
20241128,122300,5486997415,2705,2705,2705,2705,3785
|
|
20241128,122200,5476758990,2705,2710,2710,2705,6218
|
|
20241128,122100,5459932655,2720,2710,2720,2710,354
|
|
20241128,122000,5458973265,2720,2715,2720,2710,3031
|
|
20241128,121900,5450745290,2715,2715,2715,2715,454
|
|
20241128,121800,5449512680,2715,2715,2715,2715,300
|
|
20241128,121700,5448698180,2720,2720,2720,2715,4023
|
|
20241128,121600,5437771860,2720,2720,2720,2715,477
|
|
20241128,121500,5436474425,2720,2720,2720,2720,0
|
|
20241128,121400,5436474425,2720,2720,2720,2720,3943
|
|
20241128,121300,5425749465,2720,2725,2725,2720,2240
|
|
20241128,121200,5419656165,2720,2725,2725,2715,5326
|
|
20241128,121100,5405160300,2725,2730,2730,2725,1639
|
|
20241128,121000,5400685850,2730,2730,2730,2725,139
|
|
20241128,120900,5400306840,2730,2730,2730,2730,43
|
|
20241128,120800,5400189450,2725,2725,2725,2725,12
|
|
20241128,120700,5400156750,2725,2720,2730,2720,89
|
|
20241128,120600,5399913975,2720,2720,2720,2720,5482
|
|
20241128,120500,5385002935,2720,2725,2725,2720,6940
|
|
20241128,120400,5366096435,2730,2730,2730,2725,4164
|
|
20241128,120300,5354734590,2730,2730,2740,2730,2264
|
|
20241128,120200,5348540315,2735,2730,2735,2730,2574
|
|
20241128,120100,5341513290,2730,2730,2730,2725,1513
|
|
20241128,120000,5337383485,2730,2730,2730,2725,725
|
|
20241128,115900,5335405750,2725,2725,2730,2720,1929
|
|
20241128,115800,5330149010,2725,2720,2730,2720,2597
|
|
20241128,115700,5323076865,2720,2720,2730,2720,6639
|
|
20241128,115600,5304995095,2720,2715,2720,2715,2672
|
|
20241128,115500,5297727280,2720,2715,2720,2715,258
|
|
20241128,115400,5297026370,2715,2710,2715,2710,12151
|
|
20241128,115300,5264097155,2710,2710,2710,2705,256
|
|
20241128,115200,5263404450,2710,2710,2710,2705,4347
|
|
20241128,115100,5251628600,2710,2710,2710,2705,201
|
|
20241128,115000,5251084615,2710,2715,2715,2705,1606
|
|
20241128,114900,5246739150,2710,2710,2710,2705,1483
|
|
20241128,114800,5242721390,2705,2705,2710,2705,2302
|
|
20241128,114700,5236494465,2710,2705,2710,2705,3681
|
|
20241128,114600,5226537355,2710,2710,2710,2705,509
|
|
20241128,114500,5225158005,2710,2710,2710,2705,189
|
|
20241128,114400,5224646705,2710,2710,2710,2705,119
|
|
20241128,114300,5224324715,2710,2710,2710,2710,201
|
|
20241128,114200,5223780005,2715,2705,2715,2705,5738
|
|
20241128,114100,5208210915,2700,2705,2705,2700,907
|
|
20241128,114000,5205761955,2700,2700,2705,2695,190
|
|
20241128,113900,5205249100,2700,2690,2700,2690,1776
|
|
20241128,113800,5200459840,2695,2705,2705,2690,27343
|
|
20241128,113700,5126686030,2705,2705,2705,2700,99
|
|
20241128,113600,5126418285,2705,2710,2710,2700,13965
|
|
20241128,113500,5088656910,2705,2720,2720,2700,24261
|
|
20241128,113400,5023030665,2715,2720,2720,2710,1386
|
|
20241128,113300,5019267480,2720,2705,2720,2705,877
|
|
20241128,113200,5016891865,2705,2720,2725,2705,6012
|
|
20241128,113100,5000573885,2720,2715,2720,2715,9813
|
|
20241128,113000,4973896595,2715,2705,2715,2700,12179
|
|
20241128,112900,4940896570,2705,2700,2705,2695,2866
|
|
20241128,112800,4933153980,2700,2695,2700,2690,4222
|
|
20241128,112700,4921772345,2695,2695,2695,2690,4595
|
|
20241128,112600,4909398180,2695,2695,2700,2690,9887
|
|
20241128,112500,4882785440,2695,2700,2700,2695,34514
|
|
20241128,112400,4789682015,2710,2710,2710,2705,3694
|
|
20241128,112300,4779687645,2705,2705,2710,2705,2787
|
|
20241128,112200,4772148685,2705,2705,2710,2700,17033
|
|
20241128,112100,4726121770,2705,2705,2705,2700,11999
|
|
20241128,112000,4693670710,2705,2710,2710,2700,30035
|
|
20241128,111900,4612467410,2710,2715,2715,2710,9159
|
|
20241128,111800,4587639330,2715,2715,2715,2715,165
|
|
20241128,111700,4587191355,2715,2715,2720,2715,6650
|
|
20241128,111600,4569126490,2715,2720,2720,2715,5700
|
|
20241128,111500,4553646975,2720,2715,2720,2715,5794
|
|
20241128,111400,4537915480,2715,2715,2715,2710,20563
|
|
20241128,111300,4482139195,2715,2725,2725,2715,1030
|
|
20241128,111200,4479342575,2720,2715,2725,2715,4397
|
|
20241128,111100,4467401645,2720,2720,2720,2715,3034
|
|
20241128,111000,4459155030,2720,2725,2725,2720,8346
|
|
20241128,110900,4436445595,2720,2730,2735,2720,6949
|
|
20241128,110800,4417518290,2730,2730,2735,2725,9103
|
|
20241128,110700,4392680580,2730,2735,2735,2730,6942
|
|
20241128,110600,4373706120,2735,2730,2735,2730,2942
|
|
20241128,110500,4365669360,2730,2730,2735,2725,3736
|
|
20241128,110400,4355474690,2730,2730,2735,2730,2132
|
|
20241128,110300,4349654030,2730,2730,2730,2725,5853
|
|
20241128,110200,4333681440,2730,2730,2730,2725,980
|
|
20241128,110100,4331006045,2730,2730,2735,2725,1451
|
|
20241128,110000,4327044835,2730,2730,2735,2730,1375
|
|
20241128,105900,4323290985,2735,2735,2735,2725,8324
|
|
20241128,105800,4300562925,2735,2740,2740,2735,1280
|
|
20241128,105700,4297060725,2740,2745,2745,2735,7357
|
|
20241128,105600,4276912410,2745,2745,2745,2745,3630
|
|
20241128,105500,4266948060,2740,2745,2745,2740,2759
|
|
20241128,105400,4259380185,2745,2740,2745,2740,2394
|
|
20241128,105300,4252820110,2740,2750,2750,2740,14789
|
|
20241128,105200,4212228005,2750,2750,2750,2745,3296
|
|
20241128,105100,4203173205,2750,2750,2755,2750,2737
|
|
20241128,105000,4195646385,2750,2750,2750,2750,1389
|
|
20241128,104900,4191826635,2745,2750,2750,2745,3038
|
|
20241128,104800,4183486805,2750,2755,2755,2750,14629
|
|
20241128,104700,4143208030,2755,2755,2755,2755,2960
|
|
20241128,104600,4135053230,2755,2755,2755,2750,1922
|
|
20241128,104500,4129765220,2755,2750,2755,2750,7804
|
|
20241128,104400,4108302680,2750,2755,2755,2750,10960
|
|
20241128,104300,4078109140,2755,2765,2765,2755,2030
|
|
20241128,104200,4072502590,2765,2765,2765,2760,2269
|
|
20241128,104100,4066232970,2765,2765,2765,2765,781
|
|
20241128,104000,4064073505,2765,2770,2770,2765,410
|
|
20241128,103900,4062939715,2770,2765,2775,2765,2527
|
|
20241128,103800,4055939910,2770,2765,2770,2760,328
|
|
20241128,103700,4055032890,2770,2760,2775,2760,5720
|
|
20241128,103600,4039212275,2760,2760,2760,2755,331
|
|
20241128,103500,4038299835,2755,2760,2760,2755,1955
|
|
20241128,103400,4032909705,2765,2760,2765,2755,2916
|
|
20241128,103300,4024864135,2760,2760,2765,2760,5559
|
|
20241128,103200,4009502465,2760,2765,2765,2760,758
|
|
20241128,103100,4007408825,2765,2765,2765,2750,5910
|
|
20241128,103000,3991089555,2760,2760,2765,2760,1060
|
|
20241128,102900,3988161945,2760,2760,2765,2760,415
|
|
20241128,102800,3987016540,2760,2755,2760,2745,992
|
|
20241128,102700,3984289585,2755,2760,2765,2740,6220
|
|
20241128,102600,3967201440,2765,2760,2765,2745,2479
|
|
20241128,102500,3960371315,2745,2750,2760,2740,23655
|
|
20241128,102400,3895289525,2750,2755,2760,2750,3950
|
|
20241128,102300,3884419550,2755,2760,2760,2755,217
|
|
20241128,102200,3883821625,2760,2760,2760,2750,7234
|
|
20241128,102100,3863896090,2760,2765,2765,2760,749
|
|
20241128,102000,3861828475,2765,2760,2765,2760,5463
|
|
20241128,101900,3846744855,2760,2760,2765,2755,3859
|
|
20241128,101800,3836089910,2760,2755,2760,2745,11293
|
|
20241128,101700,3805003195,2760,2765,2765,2755,5926
|
|
20241128,101600,3788657495,2765,2780,2780,2765,27411
|
|
20241128,101500,3712667045,2780,2780,2780,2775,696
|
|
20241128,101400,3710734970,2775,2780,2780,2775,1887
|
|
20241128,101300,3705494715,2780,2785,2785,2775,12986
|
|
20241128,101200,3669389465,2785,2795,2800,2785,1950
|
|
20241128,101100,3663949510,2800,2795,2800,2795,1107
|
|
20241128,101000,3660852655,2795,2795,2800,2790,2734
|
|
20241128,100900,3653213070,2795,2790,2795,2785,8025
|
|
20241128,100800,3630835305,2790,2795,2800,2790,2949
|
|
20241128,100700,3622590295,2795,2795,2800,2795,893
|
|
20241128,100600,3620093550,2795,2800,2800,2795,1938
|
|
20241128,100500,3614676170,2805,2805,2810,2805,4688
|
|
20241128,100400,3601522890,2805,2805,2810,2805,3023
|
|
20241128,100300,3593035815,2805,2805,2805,2800,1521
|
|
20241128,100200,3588772055,2800,2805,2805,2800,6256
|
|
20241128,100100,3571243205,2805,2810,2820,2805,2670
|
|
20241128,100000,3563735485,2815,2800,2815,2800,9619
|
|
20241128,095900,3536748625,2805,2805,2805,2805,810
|
|
20241128,095800,3534476575,2805,2795,2805,2785,20303
|
|
20241128,095700,3477811145,2795,2800,2800,2795,3975
|
|
20241128,095600,3466700555,2800,2795,2800,2795,2068
|
|
20241128,095500,3460912755,2795,2810,2810,2795,10605
|
|
20241128,095400,3431243005,2810,2805,2810,2800,1877
|
|
20241128,095300,3425983495,2805,2795,2805,2795,14645
|
|
20241128,095200,3384990125,2790,2805,2805,2790,22126
|
|
20241128,095100,3323100955,2805,2815,2815,2805,10192
|
|
20241128,095000,3294465165,2815,2825,2825,2815,15163
|
|
20241128,094900,3251701915,2835,2820,2835,2820,15471
|
|
20241128,094800,3208024285,2820,2820,2835,2815,11400
|
|
20241128,094700,3175870150,2820,2845,2845,2820,26084
|
|
20241128,094600,3101930150,2840,2845,2855,2840,37726
|
|
20241128,094500,2994684060,2845,2860,2870,2845,62183
|
|
20241128,094400,2817029825,2860,2835,2860,2830,31482
|
|
20241128,094300,2727445885,2835,2800,2855,2795,96242
|
|
20241128,094200,2455014685,2800,2815,2815,2800,14723
|
|
20241128,094100,2413695145,2815,2820,2830,2810,23501
|
|
20241128,094000,2347365475,2825,2810,2830,2805,9100
|
|
20241128,093900,2321705535,2805,2795,2820,2790,15556
|
|
20241128,093800,2278163830,2795,2795,2800,2795,3751
|
|
20241128,093700,2267676035,2800,2795,2800,2795,6434
|
|
20241128,093600,2249672785,2795,2805,2805,2795,8613
|
|
20241128,093500,2225550960,2805,2805,2810,2795,16758
|
|
20241128,093400,2178559345,2805,2800,2805,2795,2315
|
|
20241128,093300,2172077035,2800,2790,2800,2790,7477
|
|
20241128,093200,2151165510,2790,2780,2795,2780,8639
|
|
20241128,093100,2127103990,2780,2775,2780,2770,8139
|
|
20241128,093000,2104504575,2780,2785,2785,2780,6484
|
|
20241128,092900,2086469060,2785,2795,2800,2785,18123
|
|
20241128,092800,2035939265,2795,2785,2795,2785,6330
|
|
20241128,092700,2018285665,2785,2775,2785,2775,2462
|
|
20241128,092600,2011445430,2780,2780,2790,2775,13828
|
|
20241128,092500,1972971550,2780,2770,2790,2770,21370
|
|
20241128,092400,1913547565,2770,2765,2775,2750,24512
|
|
20241128,092300,1845834965,2760,2765,2765,2750,11102
|
|
20241128,092200,1815243425,2760,2745,2765,2745,13031
|
|
20241128,092100,1779363755,2745,2745,2750,2740,3969
|
|
20241128,092000,1768471815,2745,2750,2750,2735,1880
|
|
20241128,091900,1763318175,2735,2740,2750,2735,5955
|
|
20241128,091800,1746996215,2740,2740,2750,2735,22524
|
|
20241128,091700,1685228590,2740,2740,2740,2730,2836
|
|
20241128,091600,1677466405,2740,2725,2745,2725,3628
|
|
20241128,091500,1667536955,2725,2720,2745,2720,11307
|
|
20241128,091400,1636610850,2720,2745,2745,2720,23639
|
|
20241128,091300,1572016495,2745,2740,2745,2730,6180
|
|
20241128,091200,1555123115,2740,2725,2750,2720,9011
|
|
20241128,091100,1530458685,2730,2715,2740,2715,16029
|
|
20241128,091000,1486774410,2720,2710,2720,2710,26287
|
|
20241128,090900,1415429255,2710,2705,2715,2700,16079
|
|
20241128,090800,1371894810,2705,2705,2715,2700,27369
|
|
20241128,090700,1297949345,2705,2730,2735,2705,36938
|
|
20241128,090600,1197749390,2730,2725,2735,2725,8995
|
|
20241128,090500,1173201930,2730,2715,2735,2710,21824
|
|
20241128,090400,1113786570,2720,2700,2720,2700,24397
|
|
20241128,090300,1047711660,2715,2720,2725,2700,50207
|
|
20241128,090200,911596650,2720,2765,2765,2700,59105
|
|
20241128,090100,750577025,2755,2720,2765,2690,66801
|
|
20241128,090000,568206140,2730,2675,2770,2665,201097
|