644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,194100,21554075970,3165,3165,3165,3165,168355
|
|
20231127,194000,21554075970,3165,3165,3165,3165,0
|
|
20231127,193900,21554075970,3165,3165,3165,3165,0
|
|
20231127,193800,21554075970,3165,3165,3165,3165,0
|
|
20231127,193700,21554075970,3165,3165,3165,3165,0
|
|
20231127,193600,21554075970,3165,3165,3165,3165,0
|
|
20231127,193500,21554075970,3165,3165,3165,3165,0
|
|
20231127,193400,21554075970,3165,3165,3165,3165,0
|
|
20231127,193300,21554075970,3165,3165,3165,3165,0
|
|
20231127,193200,21554075970,3165,3165,3165,3165,0
|
|
20231127,193100,21554075970,3165,3165,3165,3165,0
|
|
20231127,193000,21554075970,3165,3165,3165,3165,0
|
|
20231127,192900,21554075970,3165,3165,3165,3165,0
|
|
20231127,192800,21554075970,3165,3165,3165,3165,0
|
|
20231127,192700,21554075970,3165,3165,3165,3165,0
|
|
20231127,192600,21554075970,3165,3165,3165,3165,0
|
|
20231127,192500,21554075970,3165,3165,3165,3165,0
|
|
20231127,192400,21554075970,3165,3165,3165,3165,0
|
|
20231127,192300,21554075970,3165,3165,3165,3165,0
|
|
20231127,192200,21554075970,3165,3165,3165,3165,0
|
|
20231127,192100,21554075970,3165,3165,3165,3165,0
|
|
20231127,192000,21554075970,3165,3165,3165,3165,0
|
|
20231127,191900,21554075970,3165,3165,3165,3165,0
|
|
20231127,191800,21554075970,3165,3165,3165,3165,0
|
|
20231127,191700,21554075970,3165,3165,3165,3165,0
|
|
20231127,191600,21554075970,3165,3165,3165,3165,0
|
|
20231127,191500,21554075970,3165,3165,3165,3165,0
|
|
20231127,191400,21554075970,3165,3165,3165,3165,0
|
|
20231127,191300,21554075970,3165,3165,3165,3165,0
|
|
20231127,191200,21554075970,3165,3165,3165,3165,0
|
|
20231127,191100,21554075970,3165,3165,3165,3165,168355
|
|
20231127,191000,21554075970,3165,3165,3165,3165,0
|
|
20231127,190900,21554075970,3165,3165,3165,3165,0
|
|
20231127,190800,21554075970,3165,3165,3165,3165,0
|
|
20231127,190700,21554075970,3165,3165,3165,3165,0
|
|
20231127,190600,21554075970,3165,3165,3165,3165,0
|
|
20231127,190500,21554075970,3165,3165,3165,3165,0
|
|
20231127,190400,21554075970,3165,3165,3165,3165,0
|
|
20231127,190300,21554075970,3165,3165,3165,3165,0
|
|
20231127,190200,21554075970,3165,3165,3165,3165,0
|
|
20231127,190100,21554075970,3165,3165,3165,3165,0
|
|
20231127,190000,21554075970,3165,3165,3165,3165,0
|
|
20231127,185900,21554075970,3165,3165,3165,3165,0
|
|
20231127,185800,21554075970,3165,3165,3165,3165,0
|
|
20231127,185700,21554075970,3165,3165,3165,3165,0
|
|
20231127,185600,21554075970,3165,3165,3165,3165,0
|
|
20231127,185500,21554075970,3165,3165,3165,3165,0
|
|
20231127,185400,21554075970,3165,3165,3165,3165,0
|
|
20231127,185300,21554075970,3165,3165,3165,3165,0
|
|
20231127,185200,21554075970,3165,3165,3165,3165,0
|
|
20231127,185100,21554075970,3165,3165,3165,3165,0
|
|
20231127,185000,21554075970,3165,3165,3165,3165,0
|
|
20231127,184900,21554075970,3165,3165,3165,3165,0
|
|
20231127,184800,21554075970,3165,3165,3165,3165,0
|
|
20231127,184700,21554075970,3165,3165,3165,3165,0
|
|
20231127,184600,21554075970,3165,3165,3165,3165,0
|
|
20231127,184500,21554075970,3165,3165,3165,3165,0
|
|
20231127,184400,21554075970,3165,3165,3165,3165,0
|
|
20231127,184300,21554075970,3165,3165,3165,3165,0
|
|
20231127,184200,21554075970,3165,3165,3165,3165,0
|
|
20231127,184100,21554075970,3165,3165,3165,3165,168355
|
|
20231127,184000,21554075970,3165,3165,3165,3165,0
|
|
20231127,183900,21554075970,3165,3165,3165,3165,0
|
|
20231127,183800,21554075970,3165,3165,3165,3165,0
|
|
20231127,183700,21554075970,3165,3165,3165,3165,0
|
|
20231127,183600,21554075970,3165,3165,3165,3165,0
|
|
20231127,183500,21554075970,3165,3165,3165,3165,0
|
|
20231127,183400,21554075970,3165,3165,3165,3165,0
|
|
20231127,183300,21554075970,3165,3165,3165,3165,0
|
|
20231127,183200,21554075970,3165,3165,3165,3165,0
|
|
20231127,183100,21554075970,3165,3165,3165,3165,0
|
|
20231127,183000,21554075970,3165,3165,3165,3165,0
|
|
20231127,182900,21554075970,3165,3165,3165,3165,0
|
|
20231127,182800,21554075970,3165,3165,3165,3165,0
|
|
20231127,182700,21554075970,3165,3165,3165,3165,0
|
|
20231127,182600,21554075970,3165,3165,3165,3165,0
|
|
20231127,182500,21554075970,3165,3165,3165,3165,0
|
|
20231127,182400,21554075970,3165,3165,3165,3165,0
|
|
20231127,182300,21554075970,3165,3165,3165,3165,0
|
|
20231127,182200,21554075970,3165,3165,3165,3165,0
|
|
20231127,182100,21554075970,3165,3165,3165,3165,0
|
|
20231127,182000,21554075970,3165,3165,3165,3165,0
|
|
20231127,181900,21554075970,3165,3165,3165,3165,0
|
|
20231127,181800,21554075970,3165,3165,3165,3165,0
|
|
20231127,181700,21554075970,3165,3165,3165,3165,0
|
|
20231127,181600,21554075970,3165,3165,3165,3165,0
|
|
20231127,181500,21554075970,3165,3165,3165,3165,0
|
|
20231127,181400,21554075970,3165,3165,3165,3165,0
|
|
20231127,181300,21554075970,3165,3165,3165,3165,0
|
|
20231127,181200,21554075970,3165,3165,3165,3165,0
|
|
20231127,181100,21554075970,3165,3165,3165,3165,168355
|
|
20231127,181000,21554075970,3165,3165,3165,3165,0
|
|
20231127,180900,21554075970,3165,3165,3165,3165,0
|
|
20231127,180800,21554075970,3165,3165,3165,3165,0
|
|
20231127,180700,21554075970,3165,3165,3165,3165,0
|
|
20231127,180600,21554075970,3165,3165,3165,3165,0
|
|
20231127,180500,21554075970,3165,3165,3165,3165,0
|
|
20231127,180400,21554075970,3165,3165,3165,3165,0
|
|
20231127,180300,21554075970,3165,3165,3165,3165,0
|
|
20231127,180200,21554075970,3165,3165,3165,3165,0
|
|
20231127,180100,21554075970,3165,3165,3165,3165,0
|
|
20231127,180000,21554075970,3165,3165,3165,3165,0
|
|
20231127,175900,21554075970,3165,3165,3165,3165,0
|
|
20231127,175800,21554075970,3165,3165,3165,3165,0
|
|
20231127,175700,21554075970,3165,3165,3165,3165,0
|
|
20231127,175600,21554075970,3165,3165,3165,3165,0
|
|
20231127,175500,21554075970,3165,3165,3165,3165,0
|
|
20231127,175400,21554075970,3165,3165,3165,3165,0
|
|
20231127,175300,21554075970,3165,3165,3165,3165,0
|
|
20231127,175200,21554075970,3165,3165,3165,3165,0
|
|
20231127,175100,21554075970,3165,3165,3165,3165,0
|
|
20231127,175000,21554075970,3165,3165,3165,3165,0
|
|
20231127,174900,21554075970,3165,3165,3165,3165,0
|
|
20231127,174800,21554075970,3165,3165,3165,3165,0
|
|
20231127,174700,21554075970,3165,3165,3165,3165,0
|
|
20231127,174600,21554075970,3165,3165,3165,3165,0
|
|
20231127,174500,21554075970,3165,3165,3165,3165,0
|
|
20231127,174400,21554075970,3165,3165,3165,3165,0
|
|
20231127,174300,21554075970,3165,3165,3165,3165,0
|
|
20231127,174200,21554075970,3165,3165,3165,3165,0
|
|
20231127,174100,21554075970,3165,3165,3165,3165,168355
|
|
20231127,174000,21554075970,3165,3165,3165,3165,0
|
|
20231127,173900,21554075970,3165,3165,3165,3165,0
|
|
20231127,173800,21554075970,3165,3165,3165,3165,0
|
|
20231127,173700,21554075970,3165,3165,3165,3165,0
|
|
20231127,173600,21554075970,3165,3165,3165,3165,0
|
|
20231127,173500,21554075970,3165,3165,3165,3165,0
|
|
20231127,173400,21554075970,3165,3165,3165,3165,0
|
|
20231127,173300,21554075970,3165,3165,3165,3165,0
|
|
20231127,173200,21554075970,3165,3165,3165,3165,0
|
|
20231127,173100,21554075970,3165,3165,3165,3165,0
|
|
20231127,173000,21554075970,3165,3165,3165,3165,0
|
|
20231127,172900,21554075970,3165,3165,3165,3165,0
|
|
20231127,172800,21554075970,3165,3165,3165,3165,0
|
|
20231127,172700,21554075970,3165,3165,3165,3165,0
|
|
20231127,172600,21554075970,3165,3165,3165,3165,0
|
|
20231127,172500,21554075970,3165,3165,3165,3165,0
|
|
20231127,172400,21554075970,3165,3165,3165,3165,0
|
|
20231127,172300,21554075970,3165,3165,3165,3165,0
|
|
20231127,172200,21554075970,3165,3165,3165,3165,0
|
|
20231127,172100,21554075970,3165,3165,3165,3165,0
|
|
20231127,172000,21554075970,3165,3165,3165,3165,0
|
|
20231127,171900,21554075970,3165,3165,3165,3165,0
|
|
20231127,171800,21554075970,3165,3165,3165,3165,0
|
|
20231127,171700,21554075970,3165,3165,3165,3165,0
|
|
20231127,171600,21554075970,3165,3165,3165,3165,0
|
|
20231127,171500,21554075970,3165,3165,3165,3165,0
|
|
20231127,171400,21554075970,3165,3165,3165,3165,0
|
|
20231127,171300,21554075970,3165,3165,3165,3165,0
|
|
20231127,171200,21554075970,3165,3165,3165,3165,0
|
|
20231127,171100,21554075970,3165,3165,3165,3165,168355
|
|
20231127,171000,21554075970,3165,3165,3165,3165,0
|
|
20231127,170900,21554075970,3165,3165,3165,3165,0
|
|
20231127,170800,21554075970,3165,3165,3165,3165,0
|
|
20231127,170700,21554075970,3165,3165,3165,3165,0
|
|
20231127,170600,21554075970,3165,3165,3165,3165,0
|
|
20231127,170500,21554075970,3165,3165,3165,3165,0
|
|
20231127,170400,21554075970,3165,3165,3165,3165,0
|
|
20231127,170300,21554075970,3165,3165,3165,3165,0
|
|
20231127,170200,21554075970,3165,3165,3165,3165,0
|
|
20231127,170100,21554075970,3165,3165,3165,3165,0
|
|
20231127,170000,21554075970,3165,3165,3165,3165,0
|
|
20231127,165900,21554075970,3165,3165,3165,3165,0
|
|
20231127,165800,21554075970,3165,3165,3165,3165,0
|
|
20231127,165700,21554075970,3165,3165,3165,3165,0
|
|
20231127,165600,21554075970,3165,3165,3165,3165,0
|
|
20231127,165500,21554075970,3165,3165,3165,3165,0
|
|
20231127,165400,21554075970,3165,3165,3165,3165,0
|
|
20231127,165300,21554075970,3165,3165,3165,3165,0
|
|
20231127,165200,21554075970,3165,3165,3165,3165,0
|
|
20231127,165100,21554075970,3165,3165,3165,3165,0
|
|
20231127,165000,21554075970,3165,3165,3165,3165,0
|
|
20231127,164900,21554075970,3165,3165,3165,3165,0
|
|
20231127,164800,21554075970,3165,3165,3165,3165,0
|
|
20231127,164700,21554075970,3165,3165,3165,3165,0
|
|
20231127,164600,21554075970,3165,3165,3165,3165,0
|
|
20231127,164500,21554075970,3165,3165,3165,3165,0
|
|
20231127,164400,21554075970,3165,3165,3165,3165,0
|
|
20231127,164300,21554075970,3165,3165,3165,3165,0
|
|
20231127,164200,21554075970,3165,3165,3165,3165,0
|
|
20231127,164100,21554075970,3165,3165,3165,3165,168355
|
|
20231127,164000,21554075970,3165,3165,3165,3165,0
|
|
20231127,163900,21554075970,3165,3165,3165,3165,0
|
|
20231127,163800,21554075970,3165,3165,3165,3165,0
|
|
20231127,163700,21554075970,3165,3165,3165,3165,0
|
|
20231127,163600,21554075970,3165,3165,3165,3165,0
|
|
20231127,163500,21554075970,3165,3165,3165,3165,0
|
|
20231127,163400,21554075970,3165,3165,3165,3165,0
|
|
20231127,163300,21554075970,3165,3165,3165,3165,0
|
|
20231127,163200,21554075970,3165,3165,3165,3165,0
|
|
20231127,163100,21554075970,3165,3165,3165,3165,0
|
|
20231127,163000,21554075970,3165,3165,3165,3165,0
|
|
20231127,162900,21554075970,3165,3165,3165,3165,0
|
|
20231127,162800,21554075970,3165,3165,3165,3165,0
|
|
20231127,162700,21554075970,3165,3165,3165,3165,0
|
|
20231127,162600,21554075970,3165,3165,3165,3165,0
|
|
20231127,162500,21554075970,3165,3165,3165,3165,0
|
|
20231127,162400,21554075970,3165,3165,3165,3165,0
|
|
20231127,162300,21554075970,3165,3165,3165,3165,0
|
|
20231127,162200,21554075970,3165,3165,3165,3165,0
|
|
20231127,162100,21554075970,3165,3165,3165,3165,0
|
|
20231127,162000,21554075970,3165,3165,3165,3165,0
|
|
20231127,161900,21554075970,3165,3165,3165,3165,0
|
|
20231127,161800,21554075970,3165,3165,3165,3165,0
|
|
20231127,161700,21554075970,3165,3165,3165,3165,0
|
|
20231127,161600,21554075970,3165,3165,3165,3165,0
|
|
20231127,161500,21554075970,3165,3165,3165,3165,0
|
|
20231127,161400,21554075970,3165,3165,3165,3165,0
|
|
20231127,161300,21554075970,3165,3165,3165,3165,0
|
|
20231127,161200,21554075970,3165,3165,3165,3165,0
|
|
20231127,161100,21554075970,3165,3165,3165,3165,168355
|
|
20231127,161000,21554075970,3165,3165,3165,3165,0
|
|
20231127,160900,21554075970,3165,3165,3165,3165,0
|
|
20231127,160800,21554075970,3165,3165,3165,3165,0
|
|
20231127,160700,21554075970,3165,3165,3165,3165,0
|
|
20231127,160600,21554075970,3165,3165,3165,3165,0
|
|
20231127,160500,21554075970,3165,3165,3165,3165,0
|
|
20231127,160400,21554075970,3165,3165,3165,3165,0
|
|
20231127,160300,21554075970,3165,3165,3165,3165,0
|
|
20231127,160200,21554075970,3165,3165,3165,3165,0
|
|
20231127,160100,21554075970,3165,3165,3165,3165,0
|
|
20231127,160000,21554075970,3165,3165,3165,3165,0
|
|
20231127,155900,21554075970,3165,3165,3165,3165,0
|
|
20231127,155800,21554075970,3165,3165,3165,3165,0
|
|
20231127,155700,21554075970,3165,3165,3165,3165,0
|
|
20231127,155600,21554075970,3165,3165,3165,3165,0
|
|
20231127,155500,21554075970,3165,3165,3165,3165,0
|
|
20231127,155400,21554075970,3165,3165,3165,3165,0
|
|
20231127,155300,21554075970,3165,3165,3165,3165,0
|
|
20231127,155200,21554075970,3165,3165,3165,3165,0
|
|
20231127,155100,21554075970,3165,3165,3165,3165,0
|
|
20231127,155000,21554075970,3165,3165,3165,3165,0
|
|
20231127,154900,21554075970,3165,3165,3165,3165,0
|
|
20231127,154800,21554075970,3165,3165,3165,3165,0
|
|
20231127,154700,21554075970,3165,3165,3165,3165,0
|
|
20231127,154600,21554075970,3165,3165,3165,3165,0
|
|
20231127,154500,21554075970,3165,3165,3165,3165,0
|
|
20231127,154400,21554075970,3165,3165,3165,3165,0
|
|
20231127,154300,21554075970,3165,3165,3165,3165,0
|
|
20231127,154200,21554075970,3165,3165,3165,3165,0
|
|
20231127,154100,21554075970,3165,3165,3165,3165,168355
|
|
20231127,154000,21554075970,3165,3165,3165,3165,0
|
|
20231127,153900,21554075970,3165,3165,3165,3165,0
|
|
20231127,153800,21554075970,3165,3165,3165,3165,0
|
|
20231127,153700,21554075970,3165,3165,3165,3165,0
|
|
20231127,153600,21554075970,3165,3165,3165,3165,0
|
|
20231127,153500,21554075970,3165,3165,3165,3165,0
|
|
20231127,153400,21554075970,3165,3165,3165,3165,0
|
|
20231127,153300,21554075970,3165,3165,3165,3165,0
|
|
20231127,153200,21554075970,3165,3165,3165,3165,0
|
|
20231127,153100,21554075970,3165,3165,3165,3165,0
|
|
20231127,153000,21554075970,3165,3165,3165,3165,168355
|
|
20231127,152900,21021232395,3175,3175,3175,3175,0
|
|
20231127,152800,21021232395,3175,3175,3175,3175,0
|
|
20231127,152700,21021232395,3175,3175,3175,3175,0
|
|
20231127,152600,21021232395,3175,3175,3175,3175,0
|
|
20231127,152500,21021232395,3175,3175,3175,3175,0
|
|
20231127,152400,21021232395,3175,3175,3175,3175,0
|
|
20231127,152300,21021232395,3175,3175,3175,3175,0
|
|
20231127,152200,21021232395,3175,3175,3175,3175,0
|
|
20231127,152100,21021232395,3175,3175,3175,3175,0
|
|
20231127,152000,21021232395,3175,3175,3175,3175,0
|
|
20231127,151900,21021232395,3175,3185,3190,3170,84444
|
|
20231127,151800,20752892005,3185,3175,3190,3165,73318
|
|
20231127,151700,20519960370,3175,3170,3200,3160,73497
|
|
20231127,151600,20285909995,3160,3170,3175,3150,29121
|
|
20231127,151500,20193791310,3165,3160,3200,3160,99991
|
|
20231127,151400,19875711465,3165,3155,3195,3155,183328
|
|
20231127,151300,19292566160,3160,3145,3180,3140,43950
|
|
20231127,151200,19153633220,3140,3170,3170,3140,64727
|
|
20231127,151100,18949487375,3160,3150,3185,3150,132239
|
|
20231127,151000,18530487240,3150,3145,3170,3120,90215
|
|
20231127,150900,18246863505,3150,3155,3185,3140,146964
|
|
20231127,150800,17781165900,3155,3105,3175,3100,188566
|
|
20231127,150700,17187546935,3100,3105,3110,3090,45197
|
|
20231127,150600,17047579220,3105,3100,3115,3100,116911
|
|
20231127,150500,16684857170,3110,3095,3130,3090,70136
|
|
20231127,150400,16467237250,3090,3100,3110,3090,22902
|
|
20231127,150300,16396241445,3100,3100,3135,3085,73715
|
|
20231127,150200,16167337050,3100,3095,3115,3090,36150
|
|
20231127,150100,16055297930,3100,3100,3100,3090,15921
|
|
20231127,150000,16005972110,3095,3085,3110,3085,19927
|
|
20231127,145900,15944240705,3085,3100,3100,3070,20264
|
|
20231127,145800,15881739250,3100,3095,3115,3085,23407
|
|
20231127,145700,15809191100,3095,3070,3100,3070,14923
|
|
20231127,145600,15763132355,3075,3110,3115,3065,73291
|
|
20231127,145500,15536745130,3110,3145,3155,3100,105343
|
|
20231127,145400,15207229840,3145,3075,3150,3070,138969
|
|
20231127,145300,14772727790,3075,3065,3075,3065,4623
|
|
20231127,145200,14758526700,3065,3055,3065,3055,4043
|
|
20231127,145100,14746153250,3055,3060,3065,3050,7673
|
|
20231127,145000,14722712465,3060,3055,3060,3050,9521
|
|
20231127,144900,14693610690,3055,3060,3065,3055,4224
|
|
20231127,144800,14680694440,3065,3065,3070,3060,2477
|
|
20231127,144700,14673101220,3065,3055,3065,3055,4735
|
|
20231127,144600,14658605015,3060,3060,3065,3055,6154
|
|
20231127,144500,14639776180,3060,3060,3070,3060,3975
|
|
20231127,144400,14627603165,3065,3065,3070,3060,4197
|
|
20231127,144300,14614741215,3070,3070,3080,3070,3809
|
|
20231127,144200,14603032095,3065,3075,3075,3060,14365
|
|
20231127,144100,14558995595,3075,3095,3095,3075,15314
|
|
20231127,144000,14511780705,3095,3085,3115,3085,22129
|
|
20231127,143900,14443103885,3085,3100,3110,3085,21876
|
|
20231127,143800,14375345430,3105,3065,3105,3060,16446
|
|
20231127,143700,14324684940,3070,3075,3075,3065,5745
|
|
20231127,143600,14307061090,3080,3070,3085,3070,3447
|
|
20231127,143500,14296470935,3070,3075,3080,3065,6913
|
|
20231127,143400,14275225705,3075,3105,3105,3065,11569
|
|
20231127,143300,14239527935,3100,3070,3110,3050,39048
|
|
20231127,143200,14119051865,3065,3075,3080,3065,27581
|
|
20231127,143100,14034393050,3075,3085,3090,3065,25110
|
|
20231127,143000,13957148680,3085,3110,3110,3075,41092
|
|
20231127,142900,13830092815,3110,3145,3155,3085,134712
|
|
20231127,142800,13410006875,3145,3065,3155,3065,239013
|
|
20231127,142700,12665209890,3070,3040,3075,3035,33958
|
|
20231127,142600,12561325800,3040,3040,3040,3025,10894
|
|
20231127,142500,12528292305,3040,3020,3045,3020,21736
|
|
20231127,142400,12462320540,3020,3035,3035,3020,3922
|
|
20231127,142300,12450450025,3030,3035,3035,3025,2708
|
|
20231127,142200,12442252475,3035,3030,3035,3025,13570
|
|
20231127,142100,12401158835,3030,3025,3030,3015,8865
|
|
20231127,142000,12374353330,3025,3015,3025,3005,26153
|
|
20231127,141900,12295653545,3010,3015,3015,3005,36176
|
|
20231127,141800,12186781825,3015,3020,3025,3015,23101
|
|
20231127,141700,12117079740,3020,3020,3020,3010,19363
|
|
20231127,141600,12058693350,3020,3025,3030,3010,27061
|
|
20231127,141500,11977041050,3025,3030,3035,3010,56191
|
|
20231127,141400,11807190980,3030,3020,3035,3015,44275
|
|
20231127,141300,11673187840,3020,3035,3050,3015,136371
|
|
20231127,141200,11259783245,3025,3085,3125,3025,233319
|
|
20231127,141100,10543810275,3085,3160,3185,3065,231887
|
|
20231127,141000,9819979015,3160,3150,3200,3140,339662
|
|
20231127,140900,8738763710,3155,3145,3180,3130,300604
|
|
20231127,140800,7788383580,3135,3090,3170,3085,411581
|
|
20231127,140700,6497480115,3090,3035,3100,3035,43726
|
|
20231127,140600,6363058305,3035,3040,3045,3035,10496
|
|
20231127,140500,6331137075,3040,3030,3050,3030,20520
|
|
20231127,140400,6268690460,3030,3025,3030,3020,3814
|
|
20231127,140300,6257136885,3025,3020,3025,3015,4809
|
|
20231127,140200,6242610820,3020,3015,3020,3005,2596
|
|
20231127,140100,6234795360,3010,3015,3015,3010,720
|
|
20231127,140000,6232626175,3010,3020,3020,3010,2528
|
|
20231127,135900,6225015680,3020,3015,3020,3005,22390
|
|
20231127,135800,6157613250,3015,3020,3025,3015,1612
|
|
20231127,135700,6152745015,3015,3015,3020,3010,8559
|
|
20231127,135600,6126936025,3015,3020,3025,3015,9302
|
|
20231127,135500,6098852790,3020,3030,3030,3020,4347
|
|
20231127,135400,6085707975,3025,3025,3035,3015,10231
|
|
20231127,135300,6054760880,3025,3025,3025,3015,14669
|
|
20231127,135200,6010421450,3025,3025,3030,3025,784
|
|
20231127,135100,6008048925,3025,3025,3025,3020,1789
|
|
20231127,135000,6002641445,3020,3025,3035,3020,3330
|
|
20231127,134900,5992566000,3025,3025,3035,3020,6041
|
|
20231127,134800,5974275765,3030,3025,3035,3025,7533
|
|
20231127,134700,5951478225,3025,3030,3030,3020,4399
|
|
20231127,134600,5938168970,3035,3030,3045,3030,13414
|
|
20231127,134500,5897429005,3030,3025,3035,3015,6229
|
|
20231127,134400,5878576880,3015,3025,3025,3010,12674
|
|
20231127,134300,5840326935,3025,3025,3035,3010,15076
|
|
20231127,134200,5794765790,3025,3025,3040,3005,60548
|
|
20231127,134100,5612182680,3030,3025,3045,3020,18225
|
|
20231127,134000,5556960315,3025,3045,3050,3020,56976
|
|
20231127,133900,5384236580,3045,3045,3080,3045,107822
|
|
20231127,133800,5054231665,3050,3145,3145,3040,225414
|
|
20231127,133700,4355319765,3145,3015,3155,3015,549206
|
|
20231127,133600,2646378290,3010,3010,3010,3010,8594
|
|
20231127,133500,2620510350,3005,3005,3005,3005,2
|
|
20231127,133400,2620504340,3010,3005,3010,3005,210
|
|
20231127,133300,2619873240,3010,3005,3010,3005,3010
|
|
20231127,133200,2610816155,3010,3005,3010,3005,502
|
|
20231127,133100,2609307635,3005,3005,3005,3005,0
|
|
20231127,133000,2609307635,3005,3005,3005,3005,1005
|
|
20231127,132900,2606287610,3005,3005,3005,3005,0
|
|
20231127,132800,2606287610,3005,3005,3005,3005,1
|
|
20231127,132700,2606284605,3010,3005,3010,3005,9
|
|
20231127,132600,2606257550,3005,3005,3010,3005,379
|
|
20231127,132500,2605118155,3005,3010,3010,3005,51
|
|
20231127,132400,2604964650,3005,3005,3005,3005,0
|
|
20231127,132300,2604964650,3005,3000,3005,3000,89
|
|
20231127,132200,2604697210,3005,3005,3005,3005,35
|
|
20231127,132100,2604592035,3005,3005,3005,3005,1
|
|
20231127,132000,2604589030,3000,3000,3000,3000,1
|
|
20231127,131900,2604586030,3000,3005,3005,3000,1191
|
|
20231127,131800,2601010575,3005,3005,3005,3005,946
|
|
20231127,131700,2598167845,3005,3005,3005,3005,565
|
|
20231127,131600,2596470020,3005,3005,3005,3005,411
|
|
20231127,131500,2595234965,3010,3005,3010,3005,592
|
|
20231127,131400,2593455995,3005,3005,3005,3005,1659
|
|
20231127,131300,2588470700,3005,3005,3005,3005,1201
|
|
20231127,131200,2584861695,3010,3010,3010,3010,2295
|
|
20231127,131100,2577953745,3010,3010,3010,3010,501
|
|
20231127,131000,2576445735,3010,3010,3010,3010,1005
|
|
20231127,130900,2573420685,3015,3015,3015,3015,700
|
|
20231127,130800,2571310185,3015,3010,3015,3010,1901
|
|
20231127,130700,2565584370,3010,3005,3010,3005,843
|
|
20231127,130600,2563049655,3000,3000,3000,3000,100
|
|
20231127,130500,2562749655,3000,3000,3000,3000,1688
|
|
20231127,130400,2557685655,2995,2995,2995,2995,500
|
|
20231127,130300,2556188155,2995,2995,2995,2995,0
|
|
20231127,130200,2556188155,2995,2995,2995,2995,510
|
|
20231127,130100,2554660705,3000,3000,3010,3000,1766
|
|
20231127,130000,2549362605,3000,3000,3000,3000,16
|
|
20231127,125900,2549314605,3000,3000,3000,3000,10
|
|
20231127,125800,2549284605,2995,2995,2995,2995,0
|
|
20231127,125700,2549284605,2995,2995,2995,2995,1090
|
|
20231127,125600,2546020055,2990,2990,2990,2990,1498
|
|
20231127,125500,2541541035,2990,2990,2990,2990,201
|
|
20231127,125400,2540940045,2985,2985,2985,2985,1201
|
|
20231127,125300,2537355060,2990,2990,2990,2990,22
|
|
20231127,125200,2537289280,2995,2970,3010,2970,8775
|
|
20231127,125100,2511040690,2970,2970,2970,2970,4553
|
|
20231127,125000,2497518280,2980,2980,2980,2970,5367
|
|
20231127,124900,2481552010,2980,2980,2980,2980,1382
|
|
20231127,124800,2477433650,2980,2980,2980,2980,0
|
|
20231127,124700,2477433650,2980,2980,2980,2980,1339
|
|
20231127,124600,2473443430,2980,2980,2980,2980,540
|
|
20231127,124500,2471834230,2980,2980,2980,2980,0
|
|
20231127,124400,2471834230,2980,2980,2980,2980,4184
|
|
20231127,124300,2459365910,2980,2985,2985,2980,306
|
|
20231127,124200,2458453880,2985,2985,2985,2985,1
|
|
20231127,124100,2458450895,2985,2985,2985,2985,35
|
|
20231127,124000,2458346420,2985,2985,2985,2985,3
|
|
20231127,123900,2458337465,2985,2985,2985,2985,59
|
|
20231127,123800,2458161350,2985,2985,2985,2985,0
|
|
20231127,123700,2458161350,2985,2985,2985,2985,2156
|
|
20231127,123600,2451725690,2985,2995,2995,2985,60
|
|
20231127,123500,2451546090,2995,2985,2995,2985,280
|
|
20231127,123400,2450709995,2990,2990,2990,2990,0
|
|
20231127,123300,2450709995,2990,2990,2990,2990,51
|
|
20231127,123200,2450557505,2985,2985,2990,2985,323
|
|
20231127,123100,2449592265,2985,2985,2985,2985,344
|
|
20231127,123000,2448565425,2985,2985,2985,2985,1120
|
|
20231127,122900,2445222225,2985,2985,2985,2985,1675
|
|
20231127,122800,2440222350,2985,2985,2985,2985,1525
|
|
20231127,122700,2435670225,2985,2990,2990,2985,4
|
|
20231127,122600,2435658280,2985,2985,2985,2985,30
|
|
20231127,122500,2435568730,2985,2985,2985,2985,62
|
|
20231127,122400,2435383660,2985,2985,2985,2985,17
|
|
20231127,122300,2435332915,2985,2985,2985,2985,336
|
|
20231127,122200,2434329955,2990,2985,2990,2985,144
|
|
20231127,122100,2433900055,2985,2995,2995,2985,143
|
|
20231127,122000,2433472920,2995,2990,2995,2990,610
|
|
20231127,121900,2431649010,2985,2985,2985,2985,10
|
|
20231127,121800,2431619160,2985,2990,2990,2985,29
|
|
20231127,121700,2431532515,2985,2985,2985,2985,1571
|
|
20231127,121600,2426843080,2985,2985,2985,2985,101
|
|
20231127,121500,2426541595,2985,2985,2985,2985,1203
|
|
20231127,121400,2422950640,2985,2985,2985,2985,38
|
|
20231127,121300,2422837210,2985,2985,2985,2985,2
|
|
20231127,121200,2422831240,2985,2995,2995,2985,968
|
|
20231127,121100,2419941290,2995,2995,2995,2995,0
|
|
20231127,121000,2419941290,2995,2995,2995,2990,6372
|
|
20231127,120900,2400877910,2995,2995,2995,2995,1350
|
|
20231127,120800,2396834660,3000,3000,3000,3000,10
|
|
20231127,120700,2396804660,3000,2995,3000,2995,210
|
|
20231127,120600,2396175660,2995,3000,3000,2995,218
|
|
20231127,120500,2395522660,3000,3000,3000,3000,734
|
|
20231127,120400,2393320660,2995,2995,2995,2995,200
|
|
20231127,120300,2392721660,2995,2995,2995,2995,87
|
|
20231127,120200,2392461095,3000,3000,3000,3000,54
|
|
20231127,120100,2392299095,3000,2995,3000,2995,684
|
|
20231127,120000,2390249015,2995,2995,2995,2995,133
|
|
20231127,115900,2389850680,2995,2990,2995,2990,1278
|
|
20231127,115800,2386028070,2990,2990,2990,2990,0
|
|
20231127,115700,2386028070,2990,2990,2990,2990,5526
|
|
20231127,115600,2369505330,2990,2995,2995,2990,1493
|
|
20231127,115500,2365038825,2995,2995,2995,2995,62
|
|
20231127,115400,2364853135,2995,2995,3000,2995,24
|
|
20231127,115300,2364781200,3000,3000,3000,3000,50
|
|
20231127,115200,2364631200,3000,3000,3000,3000,1280
|
|
20231127,115100,2360791200,3005,3005,3005,3005,101
|
|
20231127,115000,2360487695,3000,3005,3005,3000,900
|
|
20231127,114900,2357786695,3000,3005,3005,3000,1925
|
|
20231127,114800,2352002240,3005,3005,3005,3005,999
|
|
20231127,114700,2349000245,3000,3005,3005,3000,20
|
|
20231127,114600,2348940240,3000,3000,3000,3000,725
|
|
20231127,114500,2346765240,3000,3000,3000,3000,200
|
|
20231127,114400,2346165240,3000,3000,3000,3000,10
|
|
20231127,114300,2346135240,3000,3000,3005,3000,10
|
|
20231127,114200,2346105215,3000,3000,3000,3000,710
|
|
20231127,114100,2343975215,2995,2995,3000,2995,1679
|
|
20231127,114000,2338946035,2990,2990,2990,2990,26
|
|
20231127,113900,2338868295,2990,2995,2995,2990,40
|
|
20231127,113800,2338748545,2995,2990,2995,2990,220
|
|
20231127,113700,2338089745,2990,2995,2995,2990,46
|
|
20231127,113600,2337952200,2995,2995,2995,2995,549
|
|
20231127,113500,2336307945,2990,2995,2995,2990,2076
|
|
20231127,113400,2330097950,2990,2990,2990,2990,755
|
|
20231127,113300,2327840500,2995,2995,2995,2995,1103
|
|
20231127,113200,2324537015,2990,2985,2990,2985,2643
|
|
20231127,113100,2316644445,2990,2985,2990,2980,4512
|
|
20231127,113000,2303176455,2985,2990,2990,2985,12052
|
|
20231127,112900,2267164065,2990,2995,2995,2990,949
|
|
20231127,112800,2264323980,2990,2995,2995,2990,3914
|
|
20231127,112700,2252602240,3000,2995,3000,2995,42
|
|
20231127,112600,2252476440,2995,3000,3000,2995,831
|
|
20231127,112500,2249986280,3000,2995,3000,2995,551
|
|
20231127,112400,2248333485,3000,2995,3000,2995,1401
|
|
20231127,112300,2244137240,3000,3000,3000,2995,1624
|
|
20231127,112200,2239266820,3000,3000,3000,3000,690
|
|
20231127,112100,2237196820,3005,3005,3005,2995,1853
|
|
20231127,112000,2231630365,2995,2995,3000,2995,4535
|
|
20231127,111900,2218048035,2990,2995,3000,2990,5428
|
|
20231127,111800,2201789545,2995,2995,2995,2995,11359
|
|
20231127,111700,2167769340,3000,2995,3000,2995,1567
|
|
20231127,111600,2163068440,3000,3005,3005,3000,6379
|
|
20231127,111500,2143913640,3010,3010,3010,3005,4624
|
|
20231127,111400,2130007770,3010,3005,3010,3005,3968
|
|
20231127,111300,2118071835,3005,3000,3005,3000,2325
|
|
20231127,111200,2111091345,3000,3000,3000,3000,4115
|
|
20231127,111100,2098746345,3000,3000,3005,3000,2361
|
|
20231127,111000,2091655800,3000,3015,3015,3000,3614
|
|
20231127,110900,2080798775,3010,3010,3010,3000,5668
|
|
20231127,110800,2063752240,3010,3015,3015,3010,183
|
|
20231127,110700,2063201295,3010,3015,3015,3010,490
|
|
20231127,110600,2061724450,3015,3015,3015,3015,501
|
|
20231127,110500,2060213935,3015,3015,3015,3015,400
|
|
20231127,110400,2059007935,3015,3015,3015,3015,1032
|
|
20231127,110300,2055896455,3015,3020,3025,3015,6632
|
|
20231127,110200,2035885330,3015,3015,3020,3015,1127
|
|
20231127,110100,2032487415,3015,3000,3015,3000,5945
|
|
20231127,110000,2014601815,3000,3010,3015,3000,10268
|
|
20231127,105900,1983730150,3015,3020,3020,3015,11011
|
|
20231127,105800,1950517550,3020,3030,3030,3020,6152
|
|
20231127,105700,1931904995,3030,3030,3035,3030,3819
|
|
20231127,105600,1920333420,3035,3040,3040,3035,1787
|
|
20231127,105500,1914909860,3035,3035,3040,3035,134
|
|
20231127,105400,1914502920,3035,3035,3035,3035,1526
|
|
20231127,105300,1909871510,3035,3040,3040,3030,4043
|
|
20231127,105200,1897601535,3040,3040,3045,3040,687
|
|
20231127,105100,1895512800,3040,3040,3040,3040,513
|
|
20231127,105000,1893953280,3040,3040,3040,3040,244
|
|
20231127,104900,1893211520,3040,3040,3040,3035,4292
|
|
20231127,104800,1880169080,3040,3030,3040,3030,4638
|
|
20231127,104700,1866091810,3030,3025,3030,3025,4025
|
|
20231127,104600,1853913580,3025,3030,3030,3025,3946
|
|
20231127,104500,1841957320,3030,3030,3035,3030,403
|
|
20231127,104400,1840734710,3030,3035,3035,3030,61
|
|
20231127,104300,1840549870,3030,3030,3035,3030,40
|
|
20231127,104200,1840428615,3035,3030,3035,3025,3093
|
|
20231127,104100,1831049870,3030,3030,3035,3025,1951
|
|
20231127,104000,1825136175,3025,3030,3030,3025,540
|
|
20231127,103900,1823502550,3030,3030,3035,3025,3979
|
|
20231127,103800,1811446515,3025,3025,3025,3025,1228
|
|
20231127,103700,1807731815,3025,3025,3025,3025,3677
|
|
20231127,103600,1796608890,3025,3025,3025,3025,790
|
|
20231127,103500,1794219140,3030,3030,3030,3025,3306
|
|
20231127,103400,1784217025,3030,3025,3030,3025,524
|
|
20231127,103300,1782631485,3030,3030,3030,3030,990
|
|
20231127,103200,1779631785,3030,3035,3035,3030,2291
|
|
20231127,103100,1772687555,3030,3025,3035,3025,8895
|
|
20231127,103000,1745736725,3025,3025,3025,3025,2361
|
|
20231127,102900,1738594700,3030,3025,3030,3025,1036
|
|
20231127,102800,1735460790,3030,3025,3030,3025,2263
|
|
20231127,102700,1728614010,3025,3025,3025,3025,2972
|
|
20231127,102600,1719623710,3025,3030,3030,3025,3
|
|
20231127,102500,1719614630,3025,3025,3025,3025,1132
|
|
20231127,102400,1716190330,3020,3025,3025,3020,778
|
|
20231127,102300,1713836920,3025,3020,3025,3020,2168
|
|
20231127,102200,1707278870,3025,3020,3025,3020,785
|
|
20231127,102100,1704906420,3020,3025,3025,3020,2191
|
|
20231127,102000,1698278815,3025,3025,3030,3025,1539
|
|
20231127,101900,1693617055,3025,3020,3025,3020,8690
|
|
20231127,101800,1667335305,3020,3030,3030,3020,2494
|
|
20231127,101700,1659793820,3030,3020,3030,3020,13874
|
|
20231127,101600,1617847015,3020,3015,3020,3015,1081
|
|
20231127,101500,1614586295,3020,3020,3020,3010,6994
|
|
20231127,101400,1593497675,3020,3020,3025,3020,204
|
|
20231127,101300,1592881300,3025,3010,3030,3010,12755
|
|
20231127,101200,1554370160,3010,3010,3010,3005,6687
|
|
20231127,101100,1534252290,3010,3010,3015,3010,3623
|
|
20231127,101000,1523347055,3010,3015,3015,3010,919
|
|
20231127,100900,1520580045,3015,3015,3020,3015,1795
|
|
20231127,100800,1515168115,3015,3015,3015,3015,708
|
|
20231127,100700,1513033495,3015,3020,3020,3010,842
|
|
20231127,100600,1510496605,3020,3020,3020,3015,3092
|
|
20231127,100500,1501172075,3015,3015,3015,3015,2542
|
|
20231127,100400,1493507945,3015,3020,3020,3015,1223
|
|
20231127,100300,1489820550,3020,3020,3020,3020,101
|
|
20231127,100200,1489515530,3015,3015,3020,3015,1464
|
|
20231127,100100,1485098790,3015,3010,3015,3010,3783
|
|
20231127,100000,1473701255,3010,3010,3015,3005,5102
|
|
20231127,095900,1458346190,3010,3015,3015,3010,3894
|
|
20231127,095800,1446622865,3015,3020,3020,3015,3875
|
|
20231127,095700,1434927605,3020,3030,3030,3015,2277
|
|
20231127,095600,1428050205,3020,3020,3035,3020,11535
|
|
20231127,095500,1393160015,3025,3015,3030,3015,6050
|
|
20231127,095400,1374851620,3015,3020,3025,3015,6439
|
|
20231127,095300,1355424290,3020,3010,3020,3010,9861
|
|
20231127,095200,1325689995,3010,3010,3010,3005,2233
|
|
20231127,095100,1318969845,3010,3010,3015,3010,1203
|
|
20231127,095000,1315347750,3010,3010,3015,3010,3817
|
|
20231127,094900,1303858405,3010,3015,3015,3010,3617
|
|
20231127,094800,1292966965,3015,3015,3020,3010,2610
|
|
20231127,094700,1285096810,3015,3025,3030,3005,12349
|
|
20231127,094600,1247853120,3030,3030,3035,3030,3074
|
|
20231127,094500,1238530930,3030,3020,3045,3020,14402
|
|
20231127,094400,1194802530,3020,3015,3020,3015,11244
|
|
20231127,094300,1160884940,3010,3010,3015,3000,6959
|
|
20231127,094200,1139962510,3010,3025,3030,3000,23593
|
|
20231127,094100,1068809465,3030,3035,3040,3020,18067
|
|
20231127,094000,1014137570,3040,3015,3055,3005,84608
|
|
20231127,093900,757212830,3010,2985,3010,2980,20431
|
|
20231127,093800,695958320,2985,2985,2990,2985,1827
|
|
20231127,093700,690501880,2985,2970,2985,2970,3362
|
|
20231127,093600,680494055,2970,2980,2980,2970,4925
|
|
20231127,093500,665830110,2980,2985,2985,2980,1221
|
|
20231127,093400,662191515,2980,2980,2985,2975,8208
|
|
20231127,093300,637747405,2975,2980,2980,2975,1813
|
|
20231127,093200,632348465,2980,2980,2980,2975,1611
|
|
20231127,093100,627554415,2980,2995,2995,2980,6794
|
|
20231127,093000,607280460,2990,2995,2995,2985,5007
|
|
20231127,092900,592299910,2995,2965,2995,2965,14958
|
|
20231127,092800,547593115,2970,2970,2970,2965,3832
|
|
20231127,092700,536214860,2970,2970,2980,2965,6108
|
|
20231127,092600,518067540,2970,2970,2975,2965,3793
|
|
20231127,092500,506802500,2970,2980,2985,2965,12269
|
|
20231127,092400,470330995,2985,2965,2985,2965,15303
|
|
20231127,092300,424786395,2965,2955,2965,2950,2725
|
|
20231127,092200,416737965,2960,2970,2970,2960,6650
|
|
20231127,092100,397004140,2970,2970,2970,2965,2973
|
|
20231127,092000,388184050,2965,2965,2970,2965,1353
|
|
20231127,091900,384172215,2970,2985,2985,2965,8450
|
|
20231127,091800,359048115,2985,2950,2995,2950,33939
|
|
20231127,091700,258478765,2945,2935,2945,2930,3067
|
|
20231127,091600,249462690,2940,2945,2945,2940,6045
|
|
20231127,091500,231665290,2950,2930,2950,2930,11177
|
|
20231127,091400,198834525,2925,2920,2930,2920,2686
|
|
20231127,091300,190975825,2925,2930,2930,2920,2921
|
|
20231127,091200,182433595,2930,2930,2940,2930,15572
|
|
20231127,091100,136769775,2925,2925,2930,2920,3985
|
|
20231127,091000,125113640,2920,2915,2920,2910,3904
|
|
20231127,090900,113735755,2915,2910,2915,2910,2008
|
|
20231127,090800,107885210,2910,2910,2910,2910,12
|
|
20231127,090700,107850290,2900,2915,2915,2900,5391
|
|
20231127,090600,92166715,2920,2920,2920,2920,1182
|
|
20231127,090500,88715275,2915,2925,2925,2915,2426
|
|
20231127,090400,81639220,2925,2915,2925,2915,3568
|
|
20231127,090300,71226175,2915,2920,2935,2915,6647
|
|
20231127,090200,51780690,2925,2925,2930,2925,1117
|
|
20231127,090100,48513055,2925,2925,2930,2925,7981
|
|
20231127,090000,25156825,2920,2930,2935,2920,8587
|