617 lines
31 KiB
CSV
617 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,191400,17987952140,2785,2785,2785,2785,94954
|
|
20231127,191300,17987952140,2785,2785,2785,2785,0
|
|
20231127,191200,17987952140,2785,2785,2785,2785,0
|
|
20231127,191100,17987952140,2785,2785,2785,2785,0
|
|
20231127,191000,17987952140,2785,2785,2785,2785,0
|
|
20231127,190900,17987952140,2785,2785,2785,2785,0
|
|
20231127,190800,17987952140,2785,2785,2785,2785,0
|
|
20231127,190700,17987952140,2785,2785,2785,2785,0
|
|
20231127,190600,17987952140,2785,2785,2785,2785,0
|
|
20231127,190500,17987952140,2785,2785,2785,2785,0
|
|
20231127,190400,17987952140,2785,2785,2785,2785,0
|
|
20231127,190300,17987952140,2785,2785,2785,2785,0
|
|
20231127,190200,17987952140,2785,2785,2785,2785,0
|
|
20231127,190100,17987952140,2785,2785,2785,2785,0
|
|
20231127,190000,17987952140,2785,2785,2785,2785,0
|
|
20231127,185900,17987952140,2785,2785,2785,2785,0
|
|
20231127,185800,17987952140,2785,2785,2785,2785,0
|
|
20231127,185700,17987952140,2785,2785,2785,2785,0
|
|
20231127,185600,17987952140,2785,2785,2785,2785,0
|
|
20231127,185500,17987952140,2785,2785,2785,2785,0
|
|
20231127,185400,17987952140,2785,2785,2785,2785,0
|
|
20231127,185300,17987952140,2785,2785,2785,2785,0
|
|
20231127,185200,17987952140,2785,2785,2785,2785,0
|
|
20231127,185100,17987952140,2785,2785,2785,2785,0
|
|
20231127,185000,17987952140,2785,2785,2785,2785,0
|
|
20231127,184900,17987952140,2785,2785,2785,2785,0
|
|
20231127,184800,17987952140,2785,2785,2785,2785,0
|
|
20231127,184700,17987952140,2785,2785,2785,2785,0
|
|
20231127,184600,17987952140,2785,2785,2785,2785,0
|
|
20231127,184500,17987952140,2785,2785,2785,2785,0
|
|
20231127,184400,17987952140,2785,2785,2785,2785,94954
|
|
20231127,184300,17987952140,2785,2785,2785,2785,0
|
|
20231127,184200,17987952140,2785,2785,2785,2785,0
|
|
20231127,184100,17987952140,2785,2785,2785,2785,0
|
|
20231127,184000,17987952140,2785,2785,2785,2785,0
|
|
20231127,183900,17987952140,2785,2785,2785,2785,0
|
|
20231127,183800,17987952140,2785,2785,2785,2785,0
|
|
20231127,183700,17987952140,2785,2785,2785,2785,0
|
|
20231127,183600,17987952140,2785,2785,2785,2785,0
|
|
20231127,183500,17987952140,2785,2785,2785,2785,0
|
|
20231127,183400,17987952140,2785,2785,2785,2785,0
|
|
20231127,183300,17987952140,2785,2785,2785,2785,0
|
|
20231127,183200,17987952140,2785,2785,2785,2785,0
|
|
20231127,183100,17987952140,2785,2785,2785,2785,0
|
|
20231127,183000,17987952140,2785,2785,2785,2785,0
|
|
20231127,182900,17987952140,2785,2785,2785,2785,0
|
|
20231127,182800,17987952140,2785,2785,2785,2785,0
|
|
20231127,182700,17987952140,2785,2785,2785,2785,0
|
|
20231127,182600,17987952140,2785,2785,2785,2785,0
|
|
20231127,182500,17987952140,2785,2785,2785,2785,0
|
|
20231127,182400,17987952140,2785,2785,2785,2785,0
|
|
20231127,182300,17987952140,2785,2785,2785,2785,0
|
|
20231127,182200,17987952140,2785,2785,2785,2785,0
|
|
20231127,182100,17987952140,2785,2785,2785,2785,0
|
|
20231127,182000,17987952140,2785,2785,2785,2785,0
|
|
20231127,181900,17987952140,2785,2785,2785,2785,0
|
|
20231127,181800,17987952140,2785,2785,2785,2785,0
|
|
20231127,181700,17987952140,2785,2785,2785,2785,0
|
|
20231127,181600,17987952140,2785,2785,2785,2785,0
|
|
20231127,181500,17987952140,2785,2785,2785,2785,0
|
|
20231127,181400,17987952140,2785,2785,2785,2785,94954
|
|
20231127,181300,17987952140,2785,2785,2785,2785,0
|
|
20231127,181200,17987952140,2785,2785,2785,2785,0
|
|
20231127,181100,17987952140,2785,2785,2785,2785,0
|
|
20231127,181000,17987952140,2785,2785,2785,2785,0
|
|
20231127,180900,17987952140,2785,2785,2785,2785,0
|
|
20231127,180800,17987952140,2785,2785,2785,2785,0
|
|
20231127,180700,17987952140,2785,2785,2785,2785,0
|
|
20231127,180600,17987952140,2785,2785,2785,2785,0
|
|
20231127,180500,17987952140,2785,2785,2785,2785,0
|
|
20231127,180400,17987952140,2785,2785,2785,2785,0
|
|
20231127,180300,17987952140,2785,2785,2785,2785,0
|
|
20231127,180200,17987952140,2785,2785,2785,2785,0
|
|
20231127,180100,17987952140,2785,2785,2785,2785,0
|
|
20231127,180000,17987952140,2785,2785,2785,2785,0
|
|
20231127,175900,17987952140,2785,2785,2785,2785,0
|
|
20231127,175800,17987952140,2785,2785,2785,2785,0
|
|
20231127,175700,17987952140,2785,2785,2785,2785,0
|
|
20231127,175600,17987952140,2785,2785,2785,2785,0
|
|
20231127,175500,17987952140,2785,2785,2785,2785,0
|
|
20231127,175400,17987952140,2785,2785,2785,2785,0
|
|
20231127,175300,17987952140,2785,2785,2785,2785,0
|
|
20231127,175200,17987952140,2785,2785,2785,2785,0
|
|
20231127,175100,17987952140,2785,2785,2785,2785,0
|
|
20231127,175000,17987952140,2785,2785,2785,2785,0
|
|
20231127,174900,17987952140,2785,2785,2785,2785,0
|
|
20231127,174800,17987952140,2785,2785,2785,2785,0
|
|
20231127,174700,17987952140,2785,2785,2785,2785,0
|
|
20231127,174600,17987952140,2785,2785,2785,2785,0
|
|
20231127,174500,17987952140,2785,2785,2785,2785,0
|
|
20231127,174400,17987952140,2785,2785,2785,2785,94954
|
|
20231127,174300,17987952140,2785,2785,2785,2785,0
|
|
20231127,174200,17987952140,2785,2785,2785,2785,0
|
|
20231127,174100,17987952140,2785,2785,2785,2785,0
|
|
20231127,174000,17987952140,2785,2785,2785,2785,0
|
|
20231127,173900,17987952140,2785,2785,2785,2785,0
|
|
20231127,173800,17987952140,2785,2785,2785,2785,0
|
|
20231127,173700,17987952140,2785,2785,2785,2785,0
|
|
20231127,173600,17987952140,2785,2785,2785,2785,0
|
|
20231127,173500,17987952140,2785,2785,2785,2785,0
|
|
20231127,173400,17987952140,2785,2785,2785,2785,0
|
|
20231127,173300,17987952140,2785,2785,2785,2785,0
|
|
20231127,173200,17987952140,2785,2785,2785,2785,0
|
|
20231127,173100,17987952140,2785,2785,2785,2785,0
|
|
20231127,173000,17987952140,2785,2785,2785,2785,0
|
|
20231127,172900,17987952140,2785,2785,2785,2785,0
|
|
20231127,172800,17987952140,2785,2785,2785,2785,0
|
|
20231127,172700,17987952140,2785,2785,2785,2785,0
|
|
20231127,172600,17987952140,2785,2785,2785,2785,0
|
|
20231127,172500,17987952140,2785,2785,2785,2785,0
|
|
20231127,172400,17987952140,2785,2785,2785,2785,0
|
|
20231127,172300,17987952140,2785,2785,2785,2785,0
|
|
20231127,172200,17987952140,2785,2785,2785,2785,0
|
|
20231127,172100,17987952140,2785,2785,2785,2785,0
|
|
20231127,172000,17987952140,2785,2785,2785,2785,0
|
|
20231127,171900,17987952140,2785,2785,2785,2785,0
|
|
20231127,171800,17987952140,2785,2785,2785,2785,0
|
|
20231127,171700,17987952140,2785,2785,2785,2785,0
|
|
20231127,171600,17987952140,2785,2785,2785,2785,0
|
|
20231127,171500,17987952140,2785,2785,2785,2785,0
|
|
20231127,171400,17987952140,2785,2785,2785,2785,94954
|
|
20231127,171300,17987952140,2785,2785,2785,2785,0
|
|
20231127,171200,17987952140,2785,2785,2785,2785,0
|
|
20231127,171100,17987952140,2785,2785,2785,2785,0
|
|
20231127,171000,17987952140,2785,2785,2785,2785,0
|
|
20231127,170900,17987952140,2785,2785,2785,2785,0
|
|
20231127,170800,17987952140,2785,2785,2785,2785,0
|
|
20231127,170700,17987952140,2785,2785,2785,2785,0
|
|
20231127,170600,17987952140,2785,2785,2785,2785,0
|
|
20231127,170500,17987952140,2785,2785,2785,2785,0
|
|
20231127,170400,17987952140,2785,2785,2785,2785,0
|
|
20231127,170300,17987952140,2785,2785,2785,2785,0
|
|
20231127,170200,17987952140,2785,2785,2785,2785,0
|
|
20231127,170100,17987952140,2785,2785,2785,2785,0
|
|
20231127,170000,17987952140,2785,2785,2785,2785,0
|
|
20231127,165900,17987952140,2785,2785,2785,2785,0
|
|
20231127,165800,17987952140,2785,2785,2785,2785,0
|
|
20231127,165700,17987952140,2785,2785,2785,2785,0
|
|
20231127,165600,17987952140,2785,2785,2785,2785,0
|
|
20231127,165500,17987952140,2785,2785,2785,2785,0
|
|
20231127,165400,17987952140,2785,2785,2785,2785,0
|
|
20231127,165300,17987952140,2785,2785,2785,2785,0
|
|
20231127,165200,17987952140,2785,2785,2785,2785,0
|
|
20231127,165100,17987952140,2785,2785,2785,2785,0
|
|
20231127,165000,17987952140,2785,2785,2785,2785,0
|
|
20231127,164900,17987952140,2785,2785,2785,2785,0
|
|
20231127,164800,17987952140,2785,2785,2785,2785,0
|
|
20231127,164700,17987952140,2785,2785,2785,2785,0
|
|
20231127,164600,17987952140,2785,2785,2785,2785,0
|
|
20231127,164500,17987952140,2785,2785,2785,2785,0
|
|
20231127,164400,17987952140,2785,2785,2785,2785,94954
|
|
20231127,164300,17987952140,2785,2785,2785,2785,0
|
|
20231127,164200,17987952140,2785,2785,2785,2785,0
|
|
20231127,164100,17987952140,2785,2785,2785,2785,0
|
|
20231127,164000,17987952140,2785,2785,2785,2785,0
|
|
20231127,163900,17987952140,2785,2785,2785,2785,0
|
|
20231127,163800,17987952140,2785,2785,2785,2785,0
|
|
20231127,163700,17987952140,2785,2785,2785,2785,0
|
|
20231127,163600,17987952140,2785,2785,2785,2785,0
|
|
20231127,163500,17987952140,2785,2785,2785,2785,0
|
|
20231127,163400,17987952140,2785,2785,2785,2785,0
|
|
20231127,163300,17987952140,2785,2785,2785,2785,0
|
|
20231127,163200,17987952140,2785,2785,2785,2785,0
|
|
20231127,163100,17987952140,2785,2785,2785,2785,0
|
|
20231127,163000,17987952140,2785,2785,2785,2785,0
|
|
20231127,162900,17987952140,2785,2785,2785,2785,0
|
|
20231127,162800,17987952140,2785,2785,2785,2785,0
|
|
20231127,162700,17987952140,2785,2785,2785,2785,0
|
|
20231127,162600,17987952140,2785,2785,2785,2785,0
|
|
20231127,162500,17987952140,2785,2785,2785,2785,0
|
|
20231127,162400,17987952140,2785,2785,2785,2785,0
|
|
20231127,162300,17987952140,2785,2785,2785,2785,0
|
|
20231127,162200,17987952140,2785,2785,2785,2785,0
|
|
20231127,162100,17987952140,2785,2785,2785,2785,0
|
|
20231127,162000,17987952140,2785,2785,2785,2785,0
|
|
20231127,161900,17987952140,2785,2785,2785,2785,0
|
|
20231127,161800,17987952140,2785,2785,2785,2785,0
|
|
20231127,161700,17987952140,2785,2785,2785,2785,0
|
|
20231127,161600,17987952140,2785,2785,2785,2785,0
|
|
20231127,161500,17987952140,2785,2785,2785,2785,0
|
|
20231127,161400,17987952140,2785,2785,2785,2785,94954
|
|
20231127,161300,17987952140,2785,2785,2785,2785,0
|
|
20231127,161200,17987952140,2785,2785,2785,2785,0
|
|
20231127,161100,17987952140,2785,2785,2785,2785,0
|
|
20231127,161000,17987952140,2785,2785,2785,2785,0
|
|
20231127,160900,17987952140,2785,2785,2785,2785,0
|
|
20231127,160800,17987952140,2785,2785,2785,2785,0
|
|
20231127,160700,17987952140,2785,2785,2785,2785,0
|
|
20231127,160600,17987952140,2785,2785,2785,2785,0
|
|
20231127,160500,17987952140,2785,2785,2785,2785,0
|
|
20231127,160400,17987952140,2785,2785,2785,2785,0
|
|
20231127,160300,17987952140,2785,2785,2785,2785,0
|
|
20231127,160200,17987952140,2785,2785,2785,2785,0
|
|
20231127,160100,17987952140,2785,2785,2785,2785,0
|
|
20231127,160000,17987952140,2785,2785,2785,2785,0
|
|
20231127,155900,17987952140,2785,2785,2785,2785,0
|
|
20231127,155800,17987952140,2785,2785,2785,2785,0
|
|
20231127,155700,17987952140,2785,2785,2785,2785,0
|
|
20231127,155600,17987952140,2785,2785,2785,2785,0
|
|
20231127,155500,17987952140,2785,2785,2785,2785,0
|
|
20231127,155400,17987952140,2785,2785,2785,2785,0
|
|
20231127,155300,17987952140,2785,2785,2785,2785,0
|
|
20231127,155200,17987952140,2785,2785,2785,2785,0
|
|
20231127,155100,17987952140,2785,2785,2785,2785,0
|
|
20231127,155000,17987952140,2785,2785,2785,2785,0
|
|
20231127,154900,17987952140,2785,2785,2785,2785,0
|
|
20231127,154800,17987952140,2785,2785,2785,2785,0
|
|
20231127,154700,17987952140,2785,2785,2785,2785,0
|
|
20231127,154600,17987952140,2785,2785,2785,2785,0
|
|
20231127,154500,17987952140,2785,2785,2785,2785,0
|
|
20231127,154400,17987952140,2785,2785,2785,2785,94954
|
|
20231127,154300,17987952140,2785,2785,2785,2785,0
|
|
20231127,154200,17987952140,2785,2785,2785,2785,0
|
|
20231127,154100,17987952140,2785,2785,2785,2785,0
|
|
20231127,154000,17987952140,2785,2785,2785,2785,0
|
|
20231127,153900,17987952140,2785,2785,2785,2785,0
|
|
20231127,153800,17987952140,2785,2785,2785,2785,0
|
|
20231127,153700,17987952140,2785,2785,2785,2785,0
|
|
20231127,153600,17987952140,2785,2785,2785,2785,0
|
|
20231127,153500,17987952140,2785,2785,2785,2785,0
|
|
20231127,153400,17987952140,2785,2785,2785,2785,0
|
|
20231127,153300,17987952140,2785,2785,2785,2785,0
|
|
20231127,153200,17987952140,2785,2785,2785,2785,0
|
|
20231127,153100,17987952140,2785,2785,2785,2785,0
|
|
20231127,153000,17987952140,2785,2785,2785,2785,94954
|
|
20231127,152900,17723505250,2755,2755,2755,2755,0
|
|
20231127,152800,17723505250,2755,2755,2755,2755,0
|
|
20231127,152700,17723505250,2755,2755,2755,2755,0
|
|
20231127,152600,17723505250,2755,2755,2755,2755,0
|
|
20231127,152500,17723505250,2755,2755,2755,2755,0
|
|
20231127,152400,17723505250,2755,2755,2755,2755,0
|
|
20231127,152300,17723505250,2755,2755,2755,2755,0
|
|
20231127,152200,17723505250,2755,2755,2755,2755,0
|
|
20231127,152100,17723505250,2755,2755,2755,2755,0
|
|
20231127,152000,17723505250,2755,2755,2755,2755,0
|
|
20231127,151900,17723505250,2755,2755,2780,2750,29736
|
|
20231127,151800,17641354725,2755,2755,2755,2745,23708
|
|
20231127,151700,17576144400,2755,2760,2760,2750,20876
|
|
20231127,151600,17518661385,2760,2750,2760,2750,14828
|
|
20231127,151500,17477813350,2755,2755,2760,2750,11308
|
|
20231127,151400,17446677585,2750,2750,2755,2750,3508
|
|
20231127,151300,17437022360,2755,2745,2755,2740,6436
|
|
20231127,151200,17419350340,2745,2750,2750,2730,40760
|
|
20231127,151100,17307803315,2750,2745,2750,2740,12379
|
|
20231127,151000,17273839025,2740,2740,2745,2735,8135
|
|
20231127,150900,17251548595,2740,2740,2745,2735,40819
|
|
20231127,150800,17139723975,2740,2735,2740,2735,5729
|
|
20231127,150700,17124053440,2735,2740,2740,2730,16337
|
|
20231127,150600,17079404245,2735,2735,2740,2735,10615
|
|
20231127,150500,17050370330,2735,2745,2745,2730,40865
|
|
20231127,150400,16938521605,2745,2750,2750,2740,22423
|
|
20231127,150300,16877004575,2750,2745,2750,2740,3557
|
|
20231127,150200,16867243140,2745,2745,2750,2740,15424
|
|
20231127,150100,16824875375,2745,2745,2750,2745,12729
|
|
20231127,150000,16789923490,2750,2755,2755,2750,19571
|
|
20231127,145900,16736089060,2755,2750,2755,2750,6062
|
|
20231127,145800,16719396615,2750,2755,2760,2750,5564
|
|
20231127,145700,16704066855,2755,2755,2760,2755,12004
|
|
20231127,145600,16670993465,2760,2760,2765,2755,9487
|
|
20231127,145500,16644813765,2765,2775,2780,2760,40491
|
|
20231127,145400,16532885725,2780,2770,2780,2770,2075
|
|
20231127,145300,16527126910,2770,2770,2775,2770,388
|
|
20231127,145200,16526052130,2770,2770,2775,2770,2763
|
|
20231127,145100,16518394870,2770,2785,2785,2770,25145
|
|
20231127,145000,16448525675,2780,2790,2790,2780,13046
|
|
20231127,144900,16412183975,2795,2785,2795,2785,17835
|
|
20231127,144800,16362449955,2785,2775,2785,2775,7631
|
|
20231127,144700,16341250515,2775,2775,2775,2770,7404
|
|
20231127,144600,16320718790,2770,2770,2775,2765,816
|
|
20231127,144500,16318462020,2765,2785,2785,2765,3750
|
|
20231127,144400,16308067650,2785,2775,2785,2775,6044
|
|
20231127,144300,16291272010,2780,2785,2785,2775,4961
|
|
20231127,144200,16277472775,2785,2785,2785,2775,1005
|
|
20231127,144100,16274678705,2785,2770,2790,2770,3497
|
|
20231127,144000,16264929215,2780,2795,2805,2770,28174
|
|
20231127,143900,16186120320,2795,2765,2795,2765,44509
|
|
20231127,143800,16062569980,2770,2750,2770,2745,49826
|
|
20231127,143700,15925258705,2745,2745,2750,2745,9438
|
|
20231127,143600,15899350460,2745,2750,2750,2745,4809
|
|
20231127,143500,15886142090,2745,2745,2750,2745,18223
|
|
20231127,143400,15836052610,2750,2750,2750,2745,6648
|
|
20231127,143300,15817776920,2750,2755,2755,2750,6428
|
|
20231127,143200,15800096650,2755,2760,2760,2750,20638
|
|
20231127,143100,15743315615,2760,2755,2760,2755,4781
|
|
20231127,143000,15730142685,2755,2755,2760,2755,2840
|
|
20231127,142900,15722308565,2760,2755,2760,2750,18198
|
|
20231127,142800,15672185645,2755,2760,2760,2755,10287
|
|
20231127,142700,15643842220,2755,2760,2760,2755,1955
|
|
20231127,142600,15638451045,2760,2760,2760,2755,6489
|
|
20231127,142500,15620555170,2760,2755,2760,2750,4182
|
|
20231127,142400,15609042385,2755,2740,2755,2740,15363
|
|
20231127,142300,15566834870,2745,2745,2750,2740,13627
|
|
20231127,142200,15529489350,2750,2750,2760,2740,20451
|
|
20231127,142100,15473324385,2755,2765,2770,2750,53879
|
|
20231127,142000,15324851205,2765,2770,2770,2765,7648
|
|
20231127,141900,15303703165,2770,2760,2770,2760,18317
|
|
20231127,141800,15253025800,2760,2770,2770,2760,11883
|
|
20231127,141700,15220174370,2770,2765,2770,2765,13845
|
|
20231127,141600,15181837150,2770,2775,2775,2765,6555
|
|
20231127,141500,15163682860,2775,2780,2780,2775,3737
|
|
20231127,141400,15153300370,2780,2785,2790,2780,4934
|
|
20231127,141300,15139576015,2785,2790,2795,2785,7045
|
|
20231127,141200,15119943825,2795,2795,2795,2790,3870
|
|
20231127,141100,15109133385,2795,2800,2800,2790,9352
|
|
20231127,141000,15082995230,2800,2800,2800,2795,4924
|
|
20231127,140900,15069215750,2800,2795,2800,2795,5415
|
|
20231127,140800,15054078685,2795,2790,2795,2790,7483
|
|
20231127,140700,15033189015,2790,2785,2795,2785,9170
|
|
20231127,140600,15007608655,2785,2780,2785,2775,2624
|
|
20231127,140500,15000316780,2775,2770,2775,2770,16234
|
|
20231127,140400,14955276785,2770,2775,2775,2770,2027
|
|
20231127,140300,14949655575,2770,2775,2775,2770,7605
|
|
20231127,140200,14928551705,2770,2770,2775,2770,4602
|
|
20231127,140100,14915800485,2770,2770,2780,2770,6044
|
|
20231127,140000,14899038595,2765,2765,2770,2755,10608
|
|
20231127,135900,14869733970,2765,2760,2770,2760,8489
|
|
20231127,135800,14846275345,2760,2765,2775,2760,7636
|
|
20231127,135700,14825149635,2770,2775,2780,2755,10757
|
|
20231127,135600,14795390535,2775,2780,2785,2770,8538
|
|
20231127,135500,14771699145,2785,2785,2785,2775,5212
|
|
20231127,135400,14757208505,2785,2780,2785,2775,10028
|
|
20231127,135300,14729288360,2785,2775,2785,2775,9956
|
|
20231127,135200,14701630365,2775,2750,2780,2750,33859
|
|
20231127,135100,14608096950,2755,2760,2760,2750,36941
|
|
20231127,135000,14506432710,2760,2765,2765,2755,40995
|
|
20231127,134900,14393356130,2765,2765,2770,2760,12668
|
|
20231127,134800,14358344775,2770,2775,2780,2760,42132
|
|
20231127,134700,14241681085,2775,2785,2785,2770,26290
|
|
20231127,134600,14168687480,2785,2790,2790,2780,5663
|
|
20231127,134500,14152922770,2790,2785,2790,2780,10962
|
|
20231127,134400,14122353405,2780,2785,2790,2780,7282
|
|
20231127,134300,14102084220,2790,2785,2790,2785,1098
|
|
20231127,134200,14099023445,2785,2785,2785,2780,4867
|
|
20231127,134100,14085470560,2780,2780,2785,2775,3242
|
|
20231127,134000,14076457775,2775,2780,2780,2775,10985
|
|
20231127,133900,14045962370,2780,2780,2785,2775,2265
|
|
20231127,133800,14039663735,2780,2785,2785,2780,7569
|
|
20231127,133700,14018609225,2785,2775,2785,2775,3595
|
|
20231127,133600,14008619185,2780,2775,2785,2770,5740
|
|
20231127,133500,13992673030,2775,2765,2785,2765,6724
|
|
20231127,133400,13974065075,2770,2790,2790,2760,59695
|
|
20231127,133300,13808454855,2790,2790,2795,2785,7247
|
|
20231127,133200,13788239210,2790,2790,2795,2785,9103
|
|
20231127,133100,13762873600,2790,2800,2800,2785,11826
|
|
20231127,133000,13729890465,2800,2800,2800,2800,6474
|
|
20231127,132900,13711763265,2805,2815,2815,2805,3657
|
|
20231127,132800,13701501385,2820,2810,2820,2800,4182
|
|
20231127,132700,13689719780,2810,2810,2810,2800,6253
|
|
20231127,132600,13672181605,2810,2810,2810,2810,2173
|
|
20231127,132500,13666075475,2810,2815,2820,2810,9197
|
|
20231127,132400,13640185980,2815,2820,2825,2815,4144
|
|
20231127,132300,13628500030,2820,2815,2820,2795,15411
|
|
20231127,132200,13585126410,2815,2795,2815,2790,47504
|
|
20231127,132100,13452027555,2790,2790,2795,2785,6851
|
|
20231127,132000,13432913265,2790,2790,2795,2790,6737
|
|
20231127,131900,13414112150,2790,2800,2800,2790,9032
|
|
20231127,131800,13388867400,2800,2800,2805,2800,6296
|
|
20231127,131700,13371235350,2800,2800,2805,2795,8329
|
|
20231127,131600,13347926610,2800,2805,2805,2795,16024
|
|
20231127,131500,13303069660,2805,2790,2805,2790,9680
|
|
20231127,131400,13275957780,2790,2795,2795,2780,30193
|
|
20231127,131300,13191783490,2790,2800,2800,2790,20945
|
|
20231127,131200,13133285110,2795,2800,2810,2790,20054
|
|
20231127,131100,13077201890,2810,2810,2815,2795,37071
|
|
20231127,131000,12973340300,2805,2805,2810,2800,8458
|
|
20231127,130900,12949627620,2800,2825,2825,2795,92285
|
|
20231127,130800,12690833125,2825,2830,2835,2820,17694
|
|
20231127,130700,12640799600,2830,2825,2835,2820,12740
|
|
20231127,130600,12604755615,2825,2820,2825,2820,1487
|
|
20231127,130500,12600560550,2820,2835,2835,2820,14430
|
|
20231127,130400,12559809975,2825,2835,2840,2825,8824
|
|
20231127,130300,12534834570,2835,2830,2840,2825,15850
|
|
20231127,130200,12489928585,2830,2830,2830,2820,18680
|
|
20231127,130100,12437119410,2830,2835,2845,2830,8432
|
|
20231127,130000,12413197815,2835,2815,2850,2805,68132
|
|
20231127,125900,12220797095,2805,2820,2820,2805,62789
|
|
20231127,125800,12044035240,2825,2825,2825,2825,0
|
|
20231127,125700,12044035240,2825,2830,2830,2825,6843
|
|
20231127,125600,12024702705,2830,2825,2830,2825,2551
|
|
20231127,125500,12017490725,2830,2830,2830,2825,39227
|
|
20231127,125400,11906648285,2830,2835,2840,2825,17475
|
|
20231127,125300,11857172860,2840,2845,2845,2835,13050
|
|
20231127,125200,11820161570,2845,2840,2845,2840,1261
|
|
20231127,125100,11816576435,2840,2845,2845,2835,4240
|
|
20231127,125000,11804529365,2845,2840,2845,2835,6812
|
|
20231127,124900,11785185850,2840,2835,2840,2830,13759
|
|
20231127,124800,11746187395,2835,2840,2840,2825,24296
|
|
20231127,124700,11677381335,2840,2840,2845,2835,15901
|
|
20231127,124600,11632252845,2840,2850,2850,2840,11758
|
|
20231127,124500,11598809105,2855,2855,2855,2850,410
|
|
20231127,124400,11597639280,2855,2850,2855,2845,4464
|
|
20231127,124300,11584918470,2850,2850,2850,2845,6126
|
|
20231127,124200,11567489330,2845,2850,2850,2845,924
|
|
20231127,124100,11564856800,2850,2855,2855,2845,12924
|
|
20231127,124000,11528023990,2855,2850,2860,2850,1417
|
|
20231127,123900,11523981440,2855,2855,2860,2850,1552
|
|
20231127,123800,11519551735,2855,2850,2860,2850,1536
|
|
20231127,123700,11515165955,2850,2855,2860,2850,3042
|
|
20231127,123600,11506488275,2860,2855,2860,2850,3454
|
|
20231127,123500,11496625360,2855,2855,2855,2855,3721
|
|
20231127,123400,11486001905,2860,2855,2860,2855,7411
|
|
20231127,123300,11464837235,2855,2860,2860,2855,5528
|
|
20231127,123200,11449035585,2865,2865,2865,2865,3049
|
|
20231127,123100,11440300200,2865,2870,2875,2865,11346
|
|
20231127,123000,11407768465,2870,2875,2875,2865,7800
|
|
20231127,122900,11385392585,2875,2875,2875,2870,3605
|
|
20231127,122800,11375035890,2875,2880,2880,2870,6188
|
|
20231127,122700,11357230455,2880,2880,2880,2875,9246
|
|
20231127,122600,11330614065,2880,2870,2880,2870,6222
|
|
20231127,122500,11312732490,2865,2870,2870,2865,4724
|
|
20231127,122400,11299188050,2870,2860,2870,2860,2229
|
|
20231127,122300,11292805465,2860,2865,2865,2860,3050
|
|
20231127,122200,11284067230,2865,2865,2865,2865,766
|
|
20231127,122100,11281872640,2865,2865,2865,2860,1684
|
|
20231127,122000,11277049505,2865,2860,2865,2860,2505
|
|
20231127,121900,11269884900,2860,2860,2865,2860,6586
|
|
20231127,121800,11251048440,2860,2860,2865,2860,2488
|
|
20231127,121700,11243932260,2860,2860,2865,2860,3628
|
|
20231127,121600,11233546910,2865,2865,2865,2860,8244
|
|
20231127,121500,11209953530,2870,2865,2870,2865,2271
|
|
20231127,121400,11203444410,2865,2870,2870,2865,1895
|
|
20231127,121300,11198012260,2870,2865,2870,2860,8409
|
|
20231127,121200,11173903985,2865,2870,2870,2865,1882
|
|
20231127,121100,11168503650,2865,2860,2865,2860,1104
|
|
20231127,121000,11165340790,2865,2865,2865,2860,3973
|
|
20231127,120900,11153958435,2865,2860,2865,2855,1743
|
|
20231127,120800,11148972980,2865,2860,2865,2855,3144
|
|
20231127,120700,11139984760,2855,2865,2865,2855,4296
|
|
20231127,120600,11127715490,2855,2865,2865,2850,4525
|
|
20231127,120500,11114799935,2850,2855,2865,2850,2842
|
|
20231127,120400,11106692815,2850,2850,2855,2845,2830
|
|
20231127,120300,11098626805,2850,2855,2855,2845,581
|
|
20231127,120200,11096970930,2855,2850,2855,2845,4738
|
|
20231127,120100,11083485080,2850,2850,2860,2850,2619
|
|
20231127,120000,11076019910,2860,2850,2860,2850,5968
|
|
20231127,115900,11058985845,2850,2850,2855,2850,5904
|
|
20231127,115800,11042159325,2850,2860,2860,2850,5658
|
|
20231127,115700,11026020560,2855,2855,2860,2855,1742
|
|
20231127,115600,11021046035,2860,2860,2860,2860,326
|
|
20231127,115500,11020113675,2850,2860,2860,2850,32483
|
|
20231127,115400,10927371115,2860,2860,2860,2850,2236
|
|
20231127,115300,10920983630,2860,2855,2860,2850,957
|
|
20231127,115200,10918250905,2860,2850,2860,2850,2869
|
|
20231127,115100,10910063930,2850,2860,2860,2850,6705
|
|
20231127,115000,10890948085,2850,2855,2860,2850,2861
|
|
20231127,114900,10882782320,2855,2860,2860,2855,11472
|
|
20231127,114800,10850004555,2860,2860,2860,2855,3820
|
|
20231127,114700,10839080855,2860,2860,2860,2855,4431
|
|
20231127,114600,10826415780,2860,2870,2870,2855,4120
|
|
20231127,114500,10814626365,2860,2870,2870,2860,34986
|
|
20231127,114400,10714407245,2870,2865,2870,2865,4140
|
|
20231127,114300,10702544945,2865,2865,2865,2865,1409
|
|
20231127,114200,10698508160,2865,2865,2865,2860,6233
|
|
20231127,114100,10680661570,2865,2860,2865,2860,2726
|
|
20231127,114000,10672852040,2860,2860,2865,2855,6391
|
|
20231127,113900,10654570080,2860,2865,2865,2855,9653
|
|
20231127,113800,10626964245,2860,2860,2860,2850,7685
|
|
20231127,113700,10605016985,2855,2860,2860,2850,8675
|
|
20231127,113600,10580242065,2860,2825,2860,2825,32065
|
|
20231127,113500,10489343340,2825,2830,2835,2825,23537
|
|
20231127,113400,10422741790,2830,2835,2835,2830,7397
|
|
20231127,113300,10401789530,2835,2830,2840,2830,5855
|
|
20231127,113200,10385203570,2830,2840,2840,2825,63648
|
|
20231127,113100,10204980685,2840,2850,2850,2835,32102
|
|
20231127,113000,10113748435,2850,2865,2865,2845,71209
|
|
20231127,112900,9910261315,2865,2860,2865,2860,9067
|
|
20231127,112800,9884319895,2865,2865,2865,2860,5466
|
|
20231127,112700,9868667295,2860,2860,2865,2860,6727
|
|
20231127,112600,9849422320,2865,2870,2870,2865,12489
|
|
20231127,112500,9813631180,2870,2870,2870,2865,1155
|
|
20231127,112400,9810316455,2870,2865,2870,2865,13868
|
|
20231127,112300,9770582755,2865,2870,2870,2860,13804
|
|
20231127,112200,9731058335,2865,2880,2885,2865,26708
|
|
20231127,112100,9654396140,2880,2885,2885,2875,5059
|
|
20231127,112000,9639821250,2885,2880,2885,2880,2235
|
|
20231127,111900,9633384445,2880,2880,2880,2875,3862
|
|
20231127,111800,9622265265,2885,2880,2885,2880,7935
|
|
20231127,111700,9599412450,2880,2885,2885,2875,6516
|
|
20231127,111600,9580660000,2885,2885,2890,2880,1228
|
|
20231127,111500,9577117040,2890,2880,2890,2875,8436
|
|
20231127,111400,9552840855,2875,2880,2880,2875,4954
|
|
20231127,111300,9538573415,2880,2880,2880,2875,2037
|
|
20231127,111200,9532711260,2880,2885,2890,2875,10955
|
|
20231127,111100,9501173525,2890,2900,2900,2885,19619
|
|
20231127,111000,9444445385,2900,2900,2905,2890,10252
|
|
20231127,110900,9414724840,2900,2905,2905,2895,9112
|
|
20231127,110800,9388306425,2910,2900,2910,2900,2398
|
|
20231127,110700,9381340750,2905,2900,2905,2890,4514
|
|
20231127,110600,9368245640,2900,2890,2900,2890,4563
|
|
20231127,110500,9355023745,2900,2890,2900,2890,2123
|
|
20231127,110400,9348877765,2890,2880,2890,2880,2126
|
|
20231127,110300,9342749825,2880,2875,2885,2875,4167
|
|
20231127,110200,9330756085,2875,2875,2875,2870,1422
|
|
20231127,110100,9326668120,2870,2875,2880,2870,8359
|
|
20231127,110000,9302636750,2875,2875,2875,2870,5179
|
|
20231127,105900,9287759790,2875,2875,2880,2875,3674
|
|
20231127,105800,9277194490,2875,2875,2880,2875,2924
|
|
20231127,105700,9268787945,2875,2875,2880,2875,2749
|
|
20231127,105600,9260882095,2880,2885,2885,2870,11870
|
|
20231127,105500,9226750190,2880,2885,2890,2880,4810
|
|
20231127,105400,9212885300,2885,2895,2895,2885,4314
|
|
20231127,105300,9200430835,2895,2900,2900,2885,52748
|
|
20231127,105200,9047958175,2900,2900,2900,2895,7526
|
|
20231127,105100,9026167825,2900,2900,2900,2895,5499
|
|
20231127,105000,9010221375,2900,2900,2900,2900,3474
|
|
20231127,104900,9000146775,2900,2905,2905,2900,4483
|
|
20231127,104800,8987133820,2900,2895,2900,2895,771
|
|
20231127,104700,8984898545,2900,2900,2900,2900,11777
|
|
20231127,104600,8950745245,2905,2910,2910,2905,12851
|
|
20231127,104500,8913394335,2910,2910,2910,2905,9342
|
|
20231127,104400,8886211075,2910,2910,2910,2905,4463
|
|
20231127,104300,8873229395,2910,2910,2910,2905,20967
|
|
20231127,104200,8812258645,2910,2905,2910,2900,10338
|
|
20231127,104100,8782233405,2905,2905,2905,2900,1236
|
|
20231127,104000,8778645125,2905,2900,2905,2895,3595
|
|
20231127,103900,8768219525,2890,2895,2895,2890,5081
|
|
20231127,103800,8753511860,2890,2895,2895,2890,5649
|
|
20231127,103700,8737180780,2895,2890,2895,2890,2034
|
|
20231127,103600,8731293145,2895,2890,2895,2890,3940
|
|
20231127,103500,8719893400,2890,2895,2895,2890,3141
|
|
20231127,103400,8710807815,2895,2875,2895,2875,5467
|
|
20231127,103300,8695023670,2880,2885,2885,2875,2380
|
|
20231127,103200,8688176110,2885,2880,2885,2875,679
|
|
20231127,103100,8686220355,2880,2885,2890,2880,8155
|
|
20231127,103000,8662715745,2885,2880,2885,2880,4522
|
|
20231127,102900,8649685465,2885,2900,2900,2875,21387
|
|
20231127,102800,8587978515,2895,2890,2895,2890,5445
|
|
20231127,102700,8572221560,2890,2895,2895,2885,10064
|
|
20231127,102600,8543153370,2895,2885,2895,2885,3543
|
|
20231127,102500,8532910325,2885,2885,2885,2880,5698
|
|
20231127,102400,8516480160,2885,2870,2885,2865,4086
|
|
20231127,102300,8504740350,2875,2880,2880,2875,11588
|
|
20231127,102200,8471419585,2880,2880,2880,2875,7087
|
|
20231127,102100,8451013460,2875,2855,2880,2855,21284
|
|
20231127,102000,8389965355,2855,2855,2860,2850,12074
|
|
20231127,101900,8355525825,2855,2855,2860,2850,1485
|
|
20231127,101800,8351287995,2860,2850,2865,2850,9951
|
|
20231127,101700,8322881995,2855,2850,2860,2845,10944
|
|
20231127,101600,8291684010,2850,2860,2860,2835,70541
|
|
20231127,101500,8090951150,2850,2855,2870,2850,55444
|
|
20231127,101400,7932739410,2855,2870,2885,2855,48632
|
|
20231127,101300,7793596680,2880,2880,2885,2860,67485
|
|
20231127,101200,7599814290,2880,2885,2885,2880,10065
|
|
20231127,101100,7570787940,2885,2885,2895,2880,12543
|
|
20231127,101000,7534625675,2890,2885,2890,2880,3290
|
|
20231127,100900,7525136440,2885,2890,2890,2885,3483
|
|
20231127,100800,7515077545,2890,2885,2890,2880,24171
|
|
20231127,100700,7445351570,2880,2880,2890,2880,12556
|
|
20231127,100600,7409127345,2880,2895,2895,2880,8768
|
|
20231127,100500,7383833995,2900,2895,2910,2895,26439
|
|
20231127,100400,7307190220,2895,2880,2900,2875,15422
|
|
20231127,100300,7262580855,2880,2880,2880,2870,31694
|
|
20231127,100200,7171382950,2880,2890,2895,2880,11249
|
|
20231127,100100,7138949165,2890,2880,2890,2880,19789
|
|
20231127,100000,7081855955,2880,2890,2890,2880,7638
|
|
20231127,095900,7059829305,2890,2880,2890,2880,10895
|
|
20231127,095800,7028355780,2885,2880,2890,2875,13105
|
|
20231127,095700,6990654730,2880,2895,2895,2880,19661
|
|
20231127,095600,6933998620,2890,2875,2895,2870,26564
|
|
20231127,095500,6857497315,2875,2885,2895,2870,82262
|
|
20231127,095400,6620591035,2895,2885,2895,2885,10078
|
|
20231127,095300,6591506420,2895,2900,2900,2885,7887
|
|
20231127,095200,6568719285,2890,2915,2920,2890,46662
|
|
20231127,095100,6433140065,2915,2910,2915,2905,16542
|
|
20231127,095000,6385006595,2910,2910,2910,2905,15172
|
|
20231127,094900,6340872855,2910,2910,2910,2905,8219
|
|
20231127,094800,6316980880,2905,2890,2905,2885,16411
|
|
20231127,094700,6269475360,2890,2895,2895,2890,6344
|
|
20231127,094600,6251137170,2890,2895,2900,2885,26035
|
|
20231127,094500,6175846570,2895,2900,2905,2895,33969
|
|
20231127,094400,6077356830,2905,2910,2910,2905,12439
|
|
20231127,094300,6041186220,2910,2910,2910,2900,11273
|
|
20231127,094200,6008453365,2910,2905,2910,2900,6835
|
|
20231127,094100,5988590720,2910,2905,2910,2905,12265
|
|
20231127,094000,5952941865,2905,2905,2915,2900,11688
|
|
20231127,093900,5919005615,2915,2900,2920,2900,7321
|
|
20231127,093800,5897691475,2900,2925,2925,2895,49570
|
|
20231127,093700,5753753645,2930,2930,2940,2905,43178
|
|
20231127,093600,5627846745,2930,2945,2950,2930,31805
|
|
20231127,093500,5534456095,2945,2940,2945,2930,40435
|
|
20231127,093400,5415648755,2940,2920,2940,2915,46285
|
|
20231127,093300,5280008415,2920,2910,2920,2905,51022
|
|
20231127,093200,5131332950,2905,2895,2905,2880,40764
|
|
20231127,093100,5013408540,2895,2875,2895,2860,87070
|
|
20231127,093000,4763319280,2875,2900,2900,2875,50338
|
|
20231127,092900,4618173930,2900,2910,2915,2890,44942
|
|
20231127,092800,4487824925,2905,2895,2910,2890,35440
|
|
20231127,092700,4385183075,2895,2895,2900,2895,19032
|
|
20231127,092600,4330083195,2895,2910,2910,2895,50126
|
|
20231127,092500,4184617665,2910,2925,2925,2900,27164
|
|
20231127,092400,4105629855,2930,2930,2935,2910,30469
|
|
20231127,092300,4016598680,2930,2930,2935,2925,7164
|
|
20231127,092200,3995620530,2930,2930,2930,2925,6716
|
|
20231127,092100,3975946365,2930,2940,2950,2920,11315
|
|
20231127,092000,3942794385,2940,2965,2965,2925,53272
|
|
20231127,091900,3785672295,2960,2950,2975,2950,31654
|
|
20231127,091800,3691881640,2950,2945,2950,2925,32802
|
|
20231127,091700,3595477565,2945,2915,2945,2915,49960
|
|
20231127,091600,3449218350,2915,2915,2920,2900,86502
|
|
20231127,091500,3197945950,2915,2930,2945,2905,77960
|
|
20231127,091400,2970159625,2925,2945,2950,2925,52777
|
|
20231127,091300,2815228600,2935,2945,2955,2920,60720
|
|
20231127,091200,2636750215,2945,2975,2990,2935,82065
|
|
20231127,091100,2393288740,2975,3005,3005,2970,78585
|
|
20231127,091000,2158475275,3000,3000,3020,2995,71753
|
|
20231127,090900,1942829630,3000,3020,3025,3000,79326
|
|
20231127,090800,1704209675,3020,3030,3035,3020,18161
|
|
20231127,090700,1649274345,3030,3055,3055,3025,34083
|
|
20231127,090600,1545697210,3055,3025,3055,3025,28537
|
|
20231127,090500,1458902075,3025,3030,3045,3010,26765
|
|
20231127,090400,1377875450,3030,3065,3070,3010,103945
|
|
20231127,090300,1061643845,3065,3075,3085,3065,41273
|
|
20231127,090200,934813935,3075,3070,3080,3065,45999
|
|
20231127,090100,793532815,3070,3115,3115,3060,96865
|
|
20231127,090000,494885055,3125,3135,3135,3100,155989
|