656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,195300,8775974585,3950,3950,3950,3950,45768
|
|
20231127,195200,8775974585,3950,3950,3950,3950,0
|
|
20231127,195100,8775974585,3950,3950,3950,3950,0
|
|
20231127,195000,8775974585,3950,3950,3950,3950,0
|
|
20231127,194900,8775974585,3950,3950,3950,3950,0
|
|
20231127,194800,8775974585,3950,3950,3950,3950,0
|
|
20231127,194700,8775974585,3950,3950,3950,3950,0
|
|
20231127,194600,8775974585,3950,3950,3950,3950,0
|
|
20231127,194500,8775974585,3950,3950,3950,3950,0
|
|
20231127,194400,8775974585,3950,3950,3950,3950,0
|
|
20231127,194300,8775974585,3950,3950,3950,3950,0
|
|
20231127,194200,8775974585,3950,3950,3950,3950,0
|
|
20231127,194100,8775974585,3950,3950,3950,3950,0
|
|
20231127,194000,8775974585,3950,3950,3950,3950,0
|
|
20231127,193900,8775974585,3950,3950,3950,3950,0
|
|
20231127,193800,8775974585,3950,3950,3950,3950,0
|
|
20231127,193700,8775974585,3950,3950,3950,3950,0
|
|
20231127,193600,8775974585,3950,3950,3950,3950,0
|
|
20231127,193500,8775974585,3950,3950,3950,3950,0
|
|
20231127,193400,8775974585,3950,3950,3950,3950,0
|
|
20231127,193300,8775974585,3950,3950,3950,3950,0
|
|
20231127,193200,8775974585,3950,3950,3950,3950,0
|
|
20231127,193100,8775974585,3950,3950,3950,3950,0
|
|
20231127,193000,8775974585,3950,3950,3950,3950,0
|
|
20231127,192900,8775974585,3950,3950,3950,3950,0
|
|
20231127,192800,8775974585,3950,3950,3950,3950,0
|
|
20231127,192700,8775974585,3950,3950,3950,3950,0
|
|
20231127,192600,8775974585,3950,3950,3950,3950,0
|
|
20231127,192500,8775974585,3950,3950,3950,3950,0
|
|
20231127,192400,8775974585,3950,3950,3950,3950,0
|
|
20231127,192300,8775974585,3950,3950,3950,3950,45768
|
|
20231127,192200,8775974585,3950,3950,3950,3950,0
|
|
20231127,192100,8775974585,3950,3950,3950,3950,0
|
|
20231127,192000,8775974585,3950,3950,3950,3950,0
|
|
20231127,191900,8775974585,3950,3950,3950,3950,0
|
|
20231127,191800,8775974585,3950,3950,3950,3950,0
|
|
20231127,191700,8775974585,3950,3950,3950,3950,0
|
|
20231127,191600,8775974585,3950,3950,3950,3950,0
|
|
20231127,191500,8775974585,3950,3950,3950,3950,0
|
|
20231127,191400,8775974585,3950,3950,3950,3950,0
|
|
20231127,191300,8775974585,3950,3950,3950,3950,0
|
|
20231127,191200,8775974585,3950,3950,3950,3950,0
|
|
20231127,191100,8775974585,3950,3950,3950,3950,0
|
|
20231127,191000,8775974585,3950,3950,3950,3950,0
|
|
20231127,190900,8775974585,3950,3950,3950,3950,0
|
|
20231127,190800,8775974585,3950,3950,3950,3950,0
|
|
20231127,190700,8775974585,3950,3950,3950,3950,0
|
|
20231127,190600,8775974585,3950,3950,3950,3950,0
|
|
20231127,190500,8775974585,3950,3950,3950,3950,0
|
|
20231127,190400,8775974585,3950,3950,3950,3950,0
|
|
20231127,190300,8775974585,3950,3950,3950,3950,0
|
|
20231127,190200,8775974585,3950,3950,3950,3950,0
|
|
20231127,190100,8775974585,3950,3950,3950,3950,0
|
|
20231127,190000,8775974585,3950,3950,3950,3950,0
|
|
20231127,185900,8775974585,3950,3950,3950,3950,0
|
|
20231127,185800,8775974585,3950,3950,3950,3950,0
|
|
20231127,185700,8775974585,3950,3950,3950,3950,0
|
|
20231127,185600,8775974585,3950,3950,3950,3950,0
|
|
20231127,185500,8775974585,3950,3950,3950,3950,0
|
|
20231127,185400,8775974585,3950,3950,3950,3950,0
|
|
20231127,185300,8775974585,3950,3950,3950,3950,45768
|
|
20231127,185200,8775974585,3950,3950,3950,3950,0
|
|
20231127,185100,8775974585,3950,3950,3950,3950,0
|
|
20231127,185000,8775974585,3950,3950,3950,3950,0
|
|
20231127,184900,8775974585,3950,3950,3950,3950,0
|
|
20231127,184800,8775974585,3950,3950,3950,3950,0
|
|
20231127,184700,8775974585,3950,3950,3950,3950,0
|
|
20231127,184600,8775974585,3950,3950,3950,3950,0
|
|
20231127,184500,8775974585,3950,3950,3950,3950,0
|
|
20231127,184400,8775974585,3950,3950,3950,3950,0
|
|
20231127,184300,8775974585,3950,3950,3950,3950,0
|
|
20231127,184200,8775974585,3950,3950,3950,3950,0
|
|
20231127,184100,8775974585,3950,3950,3950,3950,0
|
|
20231127,184000,8775974585,3950,3950,3950,3950,0
|
|
20231127,183900,8775974585,3950,3950,3950,3950,0
|
|
20231127,183800,8775974585,3950,3950,3950,3950,0
|
|
20231127,183700,8775974585,3950,3950,3950,3950,0
|
|
20231127,183600,8775974585,3950,3950,3950,3950,0
|
|
20231127,183500,8775974585,3950,3950,3950,3950,0
|
|
20231127,183400,8775974585,3950,3950,3950,3950,0
|
|
20231127,183300,8775974585,3950,3950,3950,3950,0
|
|
20231127,183200,8775974585,3950,3950,3950,3950,0
|
|
20231127,183100,8775974585,3950,3950,3950,3950,0
|
|
20231127,183000,8775974585,3950,3950,3950,3950,0
|
|
20231127,182900,8775974585,3950,3950,3950,3950,0
|
|
20231127,182800,8775974585,3950,3950,3950,3950,0
|
|
20231127,182700,8775974585,3950,3950,3950,3950,0
|
|
20231127,182600,8775974585,3950,3950,3950,3950,0
|
|
20231127,182500,8775974585,3950,3950,3950,3950,0
|
|
20231127,182400,8775974585,3950,3950,3950,3950,0
|
|
20231127,182300,8775974585,3950,3950,3950,3950,45768
|
|
20231127,182200,8775974585,3950,3950,3950,3950,0
|
|
20231127,182100,8775974585,3950,3950,3950,3950,0
|
|
20231127,182000,8775974585,3950,3950,3950,3950,0
|
|
20231127,181900,8775974585,3950,3950,3950,3950,0
|
|
20231127,181800,8775974585,3950,3950,3950,3950,0
|
|
20231127,181700,8775974585,3950,3950,3950,3950,0
|
|
20231127,181600,8775974585,3950,3950,3950,3950,0
|
|
20231127,181500,8775974585,3950,3950,3950,3950,0
|
|
20231127,181400,8775974585,3950,3950,3950,3950,0
|
|
20231127,181300,8775974585,3950,3950,3950,3950,0
|
|
20231127,181200,8775974585,3950,3950,3950,3950,0
|
|
20231127,181100,8775974585,3950,3950,3950,3950,0
|
|
20231127,181000,8775974585,3950,3950,3950,3950,0
|
|
20231127,180900,8775974585,3950,3950,3950,3950,0
|
|
20231127,180800,8775974585,3950,3950,3950,3950,0
|
|
20231127,180700,8775974585,3950,3950,3950,3950,0
|
|
20231127,180600,8775974585,3950,3950,3950,3950,0
|
|
20231127,180500,8775974585,3950,3950,3950,3950,0
|
|
20231127,180400,8775974585,3950,3950,3950,3950,0
|
|
20231127,180300,8775974585,3950,3950,3950,3950,0
|
|
20231127,180200,8775974585,3950,3950,3950,3950,0
|
|
20231127,180100,8775974585,3950,3950,3950,3950,0
|
|
20231127,180000,8775974585,3950,3950,3950,3950,0
|
|
20231127,175900,8775974585,3950,3950,3950,3950,0
|
|
20231127,175800,8775974585,3950,3950,3950,3950,0
|
|
20231127,175700,8775974585,3950,3950,3950,3950,0
|
|
20231127,175600,8775974585,3950,3950,3950,3950,0
|
|
20231127,175500,8775974585,3950,3950,3950,3950,0
|
|
20231127,175400,8775974585,3950,3950,3950,3950,0
|
|
20231127,175300,8775974585,3950,3950,3950,3950,45768
|
|
20231127,175200,8775974585,3950,3950,3950,3950,0
|
|
20231127,175100,8775974585,3950,3950,3950,3950,0
|
|
20231127,175000,8775974585,3950,3950,3950,3950,0
|
|
20231127,174900,8775974585,3950,3950,3950,3950,0
|
|
20231127,174800,8775974585,3950,3950,3950,3950,0
|
|
20231127,174700,8775974585,3950,3950,3950,3950,0
|
|
20231127,174600,8775974585,3950,3950,3950,3950,0
|
|
20231127,174500,8775974585,3950,3950,3950,3950,0
|
|
20231127,174400,8775974585,3950,3950,3950,3950,0
|
|
20231127,174300,8775974585,3950,3950,3950,3950,0
|
|
20231127,174200,8775974585,3950,3950,3950,3950,0
|
|
20231127,174100,8775974585,3950,3950,3950,3950,0
|
|
20231127,174000,8775974585,3950,3950,3950,3950,0
|
|
20231127,173900,8775974585,3950,3950,3950,3950,0
|
|
20231127,173800,8775974585,3950,3950,3950,3950,0
|
|
20231127,173700,8775974585,3950,3950,3950,3950,0
|
|
20231127,173600,8775974585,3950,3950,3950,3950,0
|
|
20231127,173500,8775974585,3950,3950,3950,3950,0
|
|
20231127,173400,8775974585,3950,3950,3950,3950,0
|
|
20231127,173300,8775974585,3950,3950,3950,3950,0
|
|
20231127,173200,8775974585,3950,3950,3950,3950,0
|
|
20231127,173100,8775974585,3950,3950,3950,3950,0
|
|
20231127,173000,8775974585,3950,3950,3950,3950,0
|
|
20231127,172900,8775974585,3950,3950,3950,3950,0
|
|
20231127,172800,8775974585,3950,3950,3950,3950,0
|
|
20231127,172700,8775974585,3950,3950,3950,3950,0
|
|
20231127,172600,8775974585,3950,3950,3950,3950,0
|
|
20231127,172500,8775974585,3950,3950,3950,3950,0
|
|
20231127,172400,8775974585,3950,3950,3950,3950,0
|
|
20231127,172300,8775974585,3950,3950,3950,3950,45768
|
|
20231127,172200,8775974585,3950,3950,3950,3950,0
|
|
20231127,172100,8775974585,3950,3950,3950,3950,0
|
|
20231127,172000,8775974585,3950,3950,3950,3950,0
|
|
20231127,171900,8775974585,3950,3950,3950,3950,0
|
|
20231127,171800,8775974585,3950,3950,3950,3950,0
|
|
20231127,171700,8775974585,3950,3950,3950,3950,0
|
|
20231127,171600,8775974585,3950,3950,3950,3950,0
|
|
20231127,171500,8775974585,3950,3950,3950,3950,0
|
|
20231127,171400,8775974585,3950,3950,3950,3950,0
|
|
20231127,171300,8775974585,3950,3950,3950,3950,0
|
|
20231127,171200,8775974585,3950,3950,3950,3950,0
|
|
20231127,171100,8775974585,3950,3950,3950,3950,0
|
|
20231127,171000,8775974585,3950,3950,3950,3950,0
|
|
20231127,170900,8775974585,3950,3950,3950,3950,0
|
|
20231127,170800,8775974585,3950,3950,3950,3950,0
|
|
20231127,170700,8775974585,3950,3950,3950,3950,0
|
|
20231127,170600,8775974585,3950,3950,3950,3950,0
|
|
20231127,170500,8775974585,3950,3950,3950,3950,0
|
|
20231127,170400,8775974585,3950,3950,3950,3950,0
|
|
20231127,170300,8775974585,3950,3950,3950,3950,0
|
|
20231127,170200,8775974585,3950,3950,3950,3950,0
|
|
20231127,170100,8775974585,3950,3950,3950,3950,0
|
|
20231127,170000,8775974585,3950,3950,3950,3950,0
|
|
20231127,165900,8775974585,3950,3950,3950,3950,0
|
|
20231127,165800,8775974585,3950,3950,3950,3950,0
|
|
20231127,165700,8775974585,3950,3950,3950,3950,0
|
|
20231127,165600,8775974585,3950,3950,3950,3950,0
|
|
20231127,165500,8775974585,3950,3950,3950,3950,0
|
|
20231127,165400,8775974585,3950,3950,3950,3950,0
|
|
20231127,165300,8775974585,3950,3950,3950,3950,45768
|
|
20231127,165200,8775974585,3950,3950,3950,3950,0
|
|
20231127,165100,8775974585,3950,3950,3950,3950,0
|
|
20231127,165000,8775974585,3950,3950,3950,3950,0
|
|
20231127,164900,8775974585,3950,3950,3950,3950,0
|
|
20231127,164800,8775974585,3950,3950,3950,3950,0
|
|
20231127,164700,8775974585,3950,3950,3950,3950,0
|
|
20231127,164600,8775974585,3950,3950,3950,3950,0
|
|
20231127,164500,8775974585,3950,3950,3950,3950,0
|
|
20231127,164400,8775974585,3950,3950,3950,3950,0
|
|
20231127,164300,8775974585,3950,3950,3950,3950,0
|
|
20231127,164200,8775974585,3950,3950,3950,3950,0
|
|
20231127,164100,8775974585,3950,3950,3950,3950,0
|
|
20231127,164000,8775974585,3950,3950,3950,3950,0
|
|
20231127,163900,8775974585,3950,3950,3950,3950,0
|
|
20231127,163800,8775974585,3950,3950,3950,3950,0
|
|
20231127,163700,8775974585,3950,3950,3950,3950,0
|
|
20231127,163600,8775974585,3950,3950,3950,3950,0
|
|
20231127,163500,8775974585,3950,3950,3950,3950,0
|
|
20231127,163400,8775974585,3950,3950,3950,3950,0
|
|
20231127,163300,8775974585,3950,3950,3950,3950,0
|
|
20231127,163200,8775974585,3950,3950,3950,3950,0
|
|
20231127,163100,8775974585,3950,3950,3950,3950,0
|
|
20231127,163000,8775974585,3950,3950,3950,3950,0
|
|
20231127,162900,8775974585,3950,3950,3950,3950,0
|
|
20231127,162800,8775974585,3950,3950,3950,3950,0
|
|
20231127,162700,8775974585,3950,3950,3950,3950,0
|
|
20231127,162600,8775974585,3950,3950,3950,3950,0
|
|
20231127,162500,8775974585,3950,3950,3950,3950,0
|
|
20231127,162400,8775974585,3950,3950,3950,3950,0
|
|
20231127,162300,8775974585,3950,3950,3950,3950,45768
|
|
20231127,162200,8775974585,3950,3950,3950,3950,0
|
|
20231127,162100,8775974585,3950,3950,3950,3950,0
|
|
20231127,162000,8775974585,3950,3950,3950,3950,0
|
|
20231127,161900,8775974585,3950,3950,3950,3950,0
|
|
20231127,161800,8775974585,3950,3950,3950,3950,0
|
|
20231127,161700,8775974585,3950,3950,3950,3950,0
|
|
20231127,161600,8775974585,3950,3950,3950,3950,0
|
|
20231127,161500,8775974585,3950,3950,3950,3950,0
|
|
20231127,161400,8775974585,3950,3950,3950,3950,0
|
|
20231127,161300,8775974585,3950,3950,3950,3950,0
|
|
20231127,161200,8775974585,3950,3950,3950,3950,0
|
|
20231127,161100,8775974585,3950,3950,3950,3950,0
|
|
20231127,161000,8775974585,3950,3950,3950,3950,0
|
|
20231127,160900,8775974585,3950,3950,3950,3950,0
|
|
20231127,160800,8775974585,3950,3950,3950,3950,0
|
|
20231127,160700,8775974585,3950,3950,3950,3950,0
|
|
20231127,160600,8775974585,3950,3950,3950,3950,0
|
|
20231127,160500,8775974585,3950,3950,3950,3950,0
|
|
20231127,160400,8775974585,3950,3950,3950,3950,0
|
|
20231127,160300,8775974585,3950,3950,3950,3950,0
|
|
20231127,160200,8775974585,3950,3950,3950,3950,0
|
|
20231127,160100,8775974585,3950,3950,3950,3950,0
|
|
20231127,160000,8775974585,3950,3950,3950,3950,0
|
|
20231127,155900,8775974585,3950,3950,3950,3950,0
|
|
20231127,155800,8775974585,3950,3950,3950,3950,0
|
|
20231127,155700,8775974585,3950,3950,3950,3950,0
|
|
20231127,155600,8775974585,3950,3950,3950,3950,0
|
|
20231127,155500,8775974585,3950,3950,3950,3950,0
|
|
20231127,155400,8775974585,3950,3950,3950,3950,0
|
|
20231127,155300,8775974585,3950,3950,3950,3950,45768
|
|
20231127,155200,8775974585,3950,3950,3950,3950,0
|
|
20231127,155100,8775974585,3950,3950,3950,3950,0
|
|
20231127,155000,8775974585,3950,3950,3950,3950,0
|
|
20231127,154900,8775974585,3950,3950,3950,3950,0
|
|
20231127,154800,8775974585,3950,3950,3950,3950,0
|
|
20231127,154700,8775974585,3950,3950,3950,3950,0
|
|
20231127,154600,8775974585,3950,3950,3950,3950,0
|
|
20231127,154500,8775974585,3950,3950,3950,3950,0
|
|
20231127,154400,8775974585,3950,3950,3950,3950,0
|
|
20231127,154300,8775974585,3950,3950,3950,3950,0
|
|
20231127,154200,8775974585,3950,3950,3950,3950,0
|
|
20231127,154100,8775974585,3950,3950,3950,3950,0
|
|
20231127,154000,8775974585,3950,3950,3950,3950,0
|
|
20231127,153900,8775974585,3950,3950,3950,3950,0
|
|
20231127,153800,8775974585,3950,3950,3950,3950,0
|
|
20231127,153700,8775974585,3950,3950,3950,3950,0
|
|
20231127,153600,8775974585,3950,3950,3950,3950,0
|
|
20231127,153500,8775974585,3950,3950,3950,3950,0
|
|
20231127,153400,8775974585,3950,3950,3950,3950,0
|
|
20231127,153300,8775974585,3950,3950,3950,3950,0
|
|
20231127,153200,8775974585,3950,3950,3950,3950,0
|
|
20231127,153100,8775974585,3950,3950,3950,3950,0
|
|
20231127,153000,8775974585,3950,3950,3950,3950,45768
|
|
20231127,152900,8595190985,3945,3945,3945,3945,0
|
|
20231127,152800,8595190985,3945,3945,3945,3945,0
|
|
20231127,152700,8595190985,3945,3945,3945,3945,0
|
|
20231127,152600,8595190985,3945,3945,3945,3945,0
|
|
20231127,152500,8595190985,3945,3945,3945,3945,0
|
|
20231127,152400,8595190985,3945,3945,3945,3945,0
|
|
20231127,152300,8595190985,3945,3945,3945,3945,0
|
|
20231127,152200,8595190985,3945,3945,3945,3945,0
|
|
20231127,152100,8595190985,3945,3945,3945,3945,0
|
|
20231127,152000,8595190985,3945,3945,3945,3945,0
|
|
20231127,151900,8595190985,3945,3945,3945,3940,8050
|
|
20231127,151800,8563442455,3940,3945,3945,3940,3521
|
|
20231127,151700,8549558795,3945,3945,3950,3940,15805
|
|
20231127,151600,8487242610,3945,3945,3950,3945,4306
|
|
20231127,151500,8470247010,3950,3945,3955,3945,6591
|
|
20231127,151400,8444233650,3945,3950,3955,3945,4889
|
|
20231127,151300,8424921865,3945,3955,3955,3945,5134
|
|
20231127,151200,8404656270,3950,3950,3955,3945,7730
|
|
20231127,151100,8374136575,3945,3940,3950,3940,2644
|
|
20231127,151000,8363708495,3940,3950,3950,3940,34245
|
|
20231127,150900,8228622170,3945,3950,3950,3945,4743
|
|
20231127,150800,8209895005,3950,3955,3955,3950,11843
|
|
20231127,150700,8163111910,3960,3955,3960,3955,1778
|
|
20231127,150600,8156075630,3955,3950,3955,3950,6105
|
|
20231127,150500,8131945550,3950,3960,3960,3950,7511
|
|
20231127,150400,8102224595,3960,3960,3960,3955,304
|
|
20231127,150300,8101021625,3960,3955,3960,3955,223
|
|
20231127,150200,8100139125,3955,3945,3955,3945,9328
|
|
20231127,150100,8063275680,3950,3945,3955,3945,11876
|
|
20231127,150000,8016402115,3950,3950,3950,3945,8055
|
|
20231127,145900,7984586270,3955,3955,3955,3950,2117
|
|
20231127,145800,7976216280,3955,3950,3955,3950,1962
|
|
20231127,145700,7968457720,3950,3950,3955,3950,388
|
|
20231127,145600,7966924225,3955,3955,3960,3955,2717
|
|
20231127,145500,7956177990,3955,3960,3960,3950,2918
|
|
20231127,145400,7944644415,3960,3955,3960,3950,5144
|
|
20231127,145300,7924307665,3955,3955,3955,3950,3411
|
|
20231127,145200,7910833935,3950,3955,3960,3950,5213
|
|
20231127,145100,7890224145,3960,3955,3960,3950,2349
|
|
20231127,145000,7880941045,3955,3960,3965,3955,5838
|
|
20231127,144900,7857842250,3960,3960,3960,3960,4216
|
|
20231127,144800,7841146890,3960,3955,3960,3955,8428
|
|
20231127,144700,7807779620,3955,3945,3955,3940,16906
|
|
20231127,144600,7741038110,3945,3950,3950,3945,12458
|
|
20231127,144500,7691887965,3950,3955,3955,3945,22652
|
|
20231127,144400,7602411405,3955,3955,3955,3950,5863
|
|
20231127,144300,7579234640,3955,3955,3955,3950,20304
|
|
20231127,144200,7498966080,3960,3960,3965,3955,16486
|
|
20231127,144100,7433727645,3965,3970,3970,3960,32008
|
|
20231127,144000,7306919250,3970,3970,3970,3965,5201
|
|
20231127,143900,7286284965,3965,3965,3970,3965,1381
|
|
20231127,143800,7280806140,3965,3970,3970,3965,2639
|
|
20231127,143700,7270335470,3970,3970,3970,3965,9356
|
|
20231127,143600,7233201715,3970,3970,3975,3970,1965
|
|
20231127,143500,7225400210,3970,3975,3975,3970,1991
|
|
20231127,143400,7217487265,3985,3980,3985,3970,23930
|
|
20231127,143300,7122436040,3975,3975,3980,3975,1612
|
|
20231127,143200,7116028070,3980,3980,3980,3975,218
|
|
20231127,143100,7115161230,3975,3975,3975,3975,1764
|
|
20231127,143000,7108149330,3975,3985,3985,3975,5092
|
|
20231127,142900,7087897630,3980,3980,3980,3980,1092
|
|
20231127,142800,7083551470,3980,3980,3980,3975,2441
|
|
20231127,142700,7073841230,3980,3990,3990,3980,9492
|
|
20231127,142600,7036036845,3990,3990,3990,3985,457
|
|
20231127,142500,7034213715,3990,3985,3990,3985,3828
|
|
20231127,142400,7018959130,3985,3985,3985,3985,11120
|
|
20231127,142300,6974645930,3985,3985,3985,3985,54
|
|
20231127,142200,6974430740,3980,3985,3985,3980,185
|
|
20231127,142100,6973694320,3985,3985,3985,3975,3559
|
|
20231127,142000,6959544715,3980,3980,3980,3975,2703
|
|
20231127,141900,6948797285,3975,3980,3980,3975,3971
|
|
20231127,141800,6933008735,3980,3980,3980,3980,1257
|
|
20231127,141700,6928005875,3980,3985,3985,3975,281
|
|
20231127,141600,6926886650,3975,3975,3975,3975,377
|
|
20231127,141500,6925388075,3975,3980,3985,3975,24422
|
|
20231127,141400,6828279705,3980,3980,3980,3980,2027
|
|
20231127,141300,6820212245,3980,3980,3985,3975,3444
|
|
20231127,141200,6806505100,3980,3980,3980,3980,1209
|
|
20231127,141100,6801693280,3980,3975,3980,3975,1527
|
|
20231127,141000,6795623415,3980,3975,3980,3975,2630
|
|
20231127,140900,6785159585,3975,3975,3980,3975,2374
|
|
20231127,140800,6775721315,3980,3980,3980,3980,1875
|
|
20231127,140700,6768258815,3980,3985,3985,3980,3930
|
|
20231127,140600,6752616375,3985,3980,3985,3980,664
|
|
20231127,140500,6749970855,3975,3975,3980,3975,1680
|
|
20231127,140400,6743292800,3980,3980,3980,3975,344
|
|
20231127,140300,6741924460,3980,3975,3980,3975,2430
|
|
20231127,140200,6732261975,3975,3985,3985,3975,10814
|
|
20231127,140100,6689223360,3980,3980,3985,3980,1614
|
|
20231127,140000,6682799395,3980,3985,3985,3980,3442
|
|
20231127,135900,6669084655,3985,3985,3985,3980,2470
|
|
20231127,135800,6659247050,3985,3985,3985,3985,1636
|
|
20231127,135700,6652727590,3985,3985,3990,3985,640
|
|
20231127,135600,6650176910,3985,3990,3990,3985,1562
|
|
20231127,135500,6643952165,3990,3990,3990,3985,127
|
|
20231127,135400,6643445445,3990,3990,3990,3985,254
|
|
20231127,135300,6642432825,3990,3985,3990,3985,111
|
|
20231127,135200,6641990485,3985,3990,3990,3985,6690
|
|
20231127,135100,6615329885,3990,3985,3990,3985,3069
|
|
20231127,135000,6603093400,3990,3990,3990,3985,328
|
|
20231127,134900,6601784995,3985,3985,3990,3985,1062
|
|
20231127,134800,6597552915,3985,3985,3985,3985,430
|
|
20231127,134700,6595839365,3985,3985,3985,3980,1802
|
|
20231127,134600,6588658555,3985,3985,3985,3980,2017
|
|
20231127,134500,6580627700,3985,3980,3985,3980,1927
|
|
20231127,134400,6572952400,3985,3985,3985,3980,1242
|
|
20231127,134300,6568008620,3980,3985,3985,3980,2187
|
|
20231127,134200,6559303905,3985,3985,3985,3980,1259
|
|
20231127,134100,6554289065,3980,3980,3985,3980,8439
|
|
20231127,134000,6520672995,3985,3980,3985,3980,302
|
|
20231127,133900,6519471025,3980,3980,3985,3980,269
|
|
20231127,133800,6518400140,3980,3985,3985,3980,365
|
|
20231127,133700,6516947390,3985,3980,3985,3980,2078
|
|
20231127,133600,6508676710,3980,3980,3985,3980,5453
|
|
20231127,133500,6486967515,3985,3990,3990,3985,3058
|
|
20231127,133400,6474781375,3985,3990,3990,3985,5337
|
|
20231127,133300,6453513045,3990,3990,3990,3990,130
|
|
20231127,133200,6452994345,3990,3985,3990,3985,142
|
|
20231127,133100,6452428260,3990,3985,3990,3985,3514
|
|
20231127,133000,6438424900,3985,3990,3990,3985,1557
|
|
20231127,132900,6432219840,3990,3990,3990,3985,1240
|
|
20231127,132800,6427277510,3990,3985,3990,3985,704
|
|
20231127,132700,6424471860,3985,3995,3995,3985,3173
|
|
20231127,132600,6411803720,3995,3995,3995,3990,623
|
|
20231127,132500,6409317585,3990,3995,3995,3990,2793
|
|
20231127,132400,6398172730,3990,3990,3995,3990,3432
|
|
20231127,132300,6384478995,3990,3990,3995,3990,186
|
|
20231127,132200,6383736555,3990,3995,3995,3990,1005
|
|
20231127,132100,6379725550,3990,3995,3995,3990,355
|
|
20231127,132000,6378308695,3990,3995,3995,3990,765
|
|
20231127,131900,6375256020,3995,3995,3995,3995,500
|
|
20231127,131800,6373258520,3995,3995,3995,3990,1723
|
|
20231127,131700,6366381430,3995,3990,3995,3990,1615
|
|
20231127,131600,6359937060,3990,3995,3995,3990,110
|
|
20231127,131500,6359497810,3995,4000,4000,3995,899
|
|
20231127,131400,6355906255,3995,3990,3995,3990,5691
|
|
20231127,131300,6333176380,3995,3995,3995,3990,1007
|
|
20231127,131200,6329158415,3995,3995,3995,3990,539
|
|
20231127,131100,6327006610,3990,3990,3995,3985,177
|
|
20231127,131000,6326300675,3990,3995,3995,3990,9516
|
|
20231127,130900,6288331780,3990,3995,3995,3990,71
|
|
20231127,130800,6288048140,3995,4000,4000,3990,620
|
|
20231127,130700,6285571000,3995,3995,4000,3995,2690
|
|
20231127,130600,6274824215,4000,3995,4000,3995,1761
|
|
20231127,130500,6267787715,3995,4000,4000,3995,3062
|
|
20231127,130400,6255554700,4000,3995,4000,3995,195
|
|
20231127,130300,6254775650,3995,3995,3995,3990,229
|
|
20231127,130200,6253860830,3990,3990,3995,3990,901
|
|
20231127,130100,6250262770,3990,3990,3995,3990,307
|
|
20231127,130000,6249037560,3990,3990,3995,3990,341
|
|
20231127,125900,6247676750,3995,3990,3995,3990,1828
|
|
20231127,125800,6240382745,3990,3985,3995,3985,202
|
|
20231127,125700,6239577465,3985,3990,3990,3985,1528
|
|
20231127,125600,6233480795,3990,3990,3990,3985,1707
|
|
20231127,125500,6226671725,3985,3985,3985,3980,1359
|
|
20231127,125400,6221259540,3980,3985,3985,3980,2376
|
|
20231127,125300,6211800290,3980,3980,3980,3980,2352
|
|
20231127,125200,6202439330,3980,3980,3980,3975,3352
|
|
20231127,125100,6189104285,3980,3985,3985,3980,3284
|
|
20231127,125000,6176033660,3985,3985,3985,3980,21964
|
|
20231127,124900,6088610765,3985,3990,3990,3985,1812
|
|
20231127,124800,6081389670,3990,3985,3990,3980,4020
|
|
20231127,124700,6065388000,3985,3990,3990,3985,29620
|
|
20231127,124600,5947351535,3985,3995,3995,3985,24988
|
|
20231127,124500,5847663510,3995,3995,3995,3990,4930
|
|
20231127,124400,5827990680,3995,4000,4000,3990,2372
|
|
20231127,124300,5818515235,4000,3995,4000,3990,1585
|
|
20231127,124200,5812184575,3995,3995,3995,3990,244
|
|
20231127,124100,5811210800,3995,3995,3995,3990,988
|
|
20231127,124000,5807265635,3995,3995,3995,3995,664
|
|
20231127,123900,5804612955,3995,3995,3995,3990,2387
|
|
20231127,123800,5795081540,3995,3995,3995,3990,515
|
|
20231127,123700,5793024370,3995,3995,3995,3995,806
|
|
20231127,123600,5789804400,3995,3995,3995,3990,3315
|
|
20231127,123500,5776563475,3995,3990,3995,3990,702
|
|
20231127,123400,5773760640,3995,4000,4000,3995,12972
|
|
20231127,123300,5721937495,3995,4000,4000,3995,301
|
|
20231127,123200,5720734890,4000,4000,4000,3995,831
|
|
20231127,123100,5717412040,4000,4000,4000,3995,315
|
|
20231127,123000,5716152840,4000,4000,4005,4000,2099
|
|
20231127,122900,5707756815,4000,4000,4005,4000,2470
|
|
20231127,122800,5697875995,3995,3995,3995,3995,556
|
|
20231127,122700,5695654775,3995,4000,4000,3995,338
|
|
20231127,122600,5694304115,4000,4000,4005,3995,1394
|
|
20231127,122500,5688728885,3995,4000,4005,3995,1798
|
|
20231127,122400,5681536960,4000,3995,4000,3995,568
|
|
20231127,122300,5679267735,4000,3995,4000,3995,238
|
|
20231127,122200,5678316400,3995,4000,4000,3990,5953
|
|
20231127,122100,5654534830,3995,3995,4000,3990,7539
|
|
20231127,122000,5624416775,4000,4005,4005,4000,4928
|
|
20231127,121900,5604704405,4005,4000,4005,4000,951
|
|
20231127,121800,5600900380,4000,4000,4000,4000,602
|
|
20231127,121700,5598492380,3995,3995,3995,3995,334
|
|
20231127,121600,5597158050,3995,3995,4000,3995,1476
|
|
20231127,121500,5591259070,3995,3995,3995,3995,2480
|
|
20231127,121400,5581351470,4000,4000,4000,4000,207
|
|
20231127,121300,5580523470,4005,4005,4005,4005,193
|
|
20231127,121200,5579750505,4005,4005,4005,3995,252
|
|
20231127,121100,5578743705,4005,4005,4005,4000,2966
|
|
20231127,121000,5566872345,4005,4000,4005,4000,1643
|
|
20231127,120900,5560300340,4000,4000,4000,4000,982
|
|
20231127,120800,5556372340,4000,4000,4000,3995,576
|
|
20231127,120700,5554068445,4000,4000,4000,3995,367
|
|
20231127,120600,5552600545,3995,4000,4005,3995,324
|
|
20231127,120500,5551304890,4000,4000,4005,4000,675
|
|
20231127,120400,5548604615,3995,4005,4005,3995,1575
|
|
20231127,120300,5542303945,4005,4000,4005,4000,1265
|
|
20231127,120200,5537243620,4000,4000,4000,4000,2169
|
|
20231127,120100,5528567620,4005,4000,4005,3995,2074
|
|
20231127,120000,5520278160,4000,3995,4000,3995,1665
|
|
20231127,115900,5513618440,3995,4000,4000,3995,5806
|
|
20231127,115800,5490401035,4000,4000,4005,4000,3288
|
|
20231127,115700,5477248335,4000,4005,4005,4000,3062
|
|
20231127,115600,5464999825,4010,4005,4010,4005,613
|
|
20231127,115500,5462544660,4005,4005,4005,4005,146
|
|
20231127,115400,5461959930,4010,4010,4010,4005,572
|
|
20231127,115300,5459667785,4000,4000,4010,4000,2117
|
|
20231127,115200,5451199735,3995,4000,4000,3995,934
|
|
20231127,115100,5447467750,4000,4000,4010,3995,1026
|
|
20231127,115000,5443365890,3995,4010,4010,3995,499
|
|
20231127,114900,5441369910,4000,4000,4010,4000,1442
|
|
20231127,114800,5435601550,4010,4010,4010,4010,114
|
|
20231127,114700,5435144410,4010,4010,4010,4005,1118
|
|
20231127,114600,5430666250,4010,3995,4010,3995,1981
|
|
20231127,114500,5422742195,4000,3995,4000,3995,3654
|
|
20231127,114400,5408143895,4000,3995,4000,3995,1992
|
|
20231127,114300,5400184780,3995,3995,4000,3995,6296
|
|
20231127,114200,5375032235,3995,4000,4000,3995,5161
|
|
20231127,114100,5354413485,3995,3995,4000,3995,1353
|
|
20231127,114000,5349008225,4000,3995,4000,3995,3484
|
|
20231127,113900,5335089365,4000,3990,4000,3990,72
|
|
20231127,113800,5334801705,3995,4000,4010,3995,24795
|
|
20231127,113700,5235677140,4010,4005,4010,4000,1061
|
|
20231127,113600,5231429145,4010,4005,4015,4005,423
|
|
20231127,113500,5229734220,4005,4015,4015,4005,7288
|
|
20231127,113400,5200539995,4015,4010,4015,4005,874
|
|
20231127,113300,5197038350,4010,4015,4015,4005,1156
|
|
20231127,113200,5192405140,4015,4010,4015,4005,2152
|
|
20231127,113100,5183783775,4005,4015,4015,4005,690
|
|
20231127,113000,5181019740,4010,4015,4015,4010,192
|
|
20231127,112900,5180249770,4015,4015,4015,4015,465
|
|
20231127,112800,5178382795,4015,4005,4015,4000,370
|
|
20231127,112700,5176901080,4005,4005,4005,4005,1386
|
|
20231127,112600,5171350150,4010,4015,4020,4010,914
|
|
20231127,112500,5167684490,4020,4015,4020,4010,1900
|
|
20231127,112400,5160050650,4015,4010,4015,4005,1941
|
|
20231127,112300,5152269215,4010,4010,4010,4010,895
|
|
20231127,112200,5148680265,4005,4015,4020,4005,1526
|
|
20231127,112100,5142559470,4015,4005,4015,4005,854
|
|
20231127,112000,5139136870,4005,4005,4005,4000,386
|
|
20231127,111900,5137590950,4005,4005,4005,4005,764
|
|
20231127,111800,5134531130,4005,4000,4005,4000,4695
|
|
20231127,111700,5115750575,4000,4005,4005,4000,7159
|
|
20231127,111600,5087113790,4005,4005,4005,4000,2126
|
|
20231127,111500,5078604490,4010,4010,4010,4005,4290
|
|
20231127,111400,5061422745,4005,4010,4010,4005,2357
|
|
20231127,111300,5051973275,4010,4010,4020,4010,2734
|
|
20231127,111200,5041006705,4020,4015,4020,4015,1258
|
|
20231127,111100,5035955005,4020,4015,4020,4015,1089
|
|
20231127,111000,5031582615,4010,4010,4015,4010,1610
|
|
20231127,110900,5025121450,4015,4015,4020,4010,3846
|
|
20231127,110800,5009679665,4020,4025,4025,4020,5845
|
|
20231127,110700,4986171020,4030,4030,4030,4030,318
|
|
20231127,110600,4984889480,4025,4035,4035,4025,1799
|
|
20231127,110500,4977647695,4035,4020,4035,4020,1811
|
|
20231127,110400,4970352940,4020,4015,4020,4015,1044
|
|
20231127,110300,4966159295,4020,4025,4025,4015,1550
|
|
20231127,110200,4959929030,4030,4040,4040,4025,2010
|
|
20231127,110100,4951822360,4040,4015,4040,4015,18700
|
|
20231127,110000,4876512810,4020,4020,4020,4020,55
|
|
20231127,105900,4876291710,4015,4015,4015,4015,97
|
|
20231127,105800,4875902255,4020,4020,4025,4015,2441
|
|
20231127,105700,4866095565,4020,4020,4025,4020,2038
|
|
20231127,105600,4857902755,4020,4015,4020,4015,1960
|
|
20231127,105500,4850032725,4020,4020,4025,4020,1773
|
|
20231127,105400,4842904455,4025,4020,4025,4015,1869
|
|
20231127,105300,4835382360,4020,4020,4020,4015,971
|
|
20231127,105200,4831480190,4020,4020,4020,4020,816
|
|
20231127,105100,4828199870,4020,4020,4025,4015,1987
|
|
20231127,105000,4820214290,4020,4025,4025,4020,2437
|
|
20231127,104900,4810410830,4025,4020,4025,4020,1296
|
|
20231127,104800,4805199565,4025,4015,4025,4015,10537
|
|
20231127,104700,4762820390,4020,4010,4020,4000,4065
|
|
20231127,104600,4746517855,4000,4010,4010,4000,2060
|
|
20231127,104500,4738273280,4005,4015,4015,4005,2413
|
|
20231127,104400,4728593525,4010,4005,4010,4005,1567
|
|
20231127,104300,4722315365,4005,4010,4010,4005,1411
|
|
20231127,104200,4716663680,4010,4005,4010,4005,698
|
|
20231127,104100,4713867880,4005,4005,4005,4000,1126
|
|
20231127,104000,4709362190,4005,4000,4005,3995,2378
|
|
20231127,103900,4699851940,4000,4000,4000,3995,3935
|
|
20231127,103800,4684115285,4000,3995,4000,3995,2120
|
|
20231127,103700,4675645370,3995,3995,4000,3995,684
|
|
20231127,103600,4672912415,3995,4000,4000,3995,627
|
|
20231127,103500,4670406995,3995,4000,4000,3995,3588
|
|
20231127,103400,4656072590,4000,3990,4000,3985,4591
|
|
20231127,103300,4637755900,3985,3985,3990,3985,5636
|
|
20231127,103200,4615296010,3985,3980,3985,3980,4106
|
|
20231127,103100,4598948120,3980,3995,3995,3980,69126
|
|
20231127,103000,4323290520,3995,4005,4005,3995,32247
|
|
20231127,102900,4194315740,4005,4005,4005,4000,1442
|
|
20231127,102800,4188540560,4005,4005,4005,4000,2436
|
|
20231127,102700,4178789150,4005,4015,4015,4005,12688
|
|
20231127,102600,4127973575,4010,4010,4015,4010,5483
|
|
20231127,102500,4105986395,4010,4015,4015,4010,14986
|
|
20231127,102400,4045841150,4020,4020,4020,4015,1102
|
|
20231127,102300,4041415095,4020,4015,4020,4015,3188
|
|
20231127,102200,4028605275,4015,4020,4020,4015,1326
|
|
20231127,102100,4023275135,4020,4020,4020,4015,3946
|
|
20231127,102000,4007429875,4020,4020,4020,4015,2085
|
|
20231127,101900,3999051955,4020,4020,4020,4015,1820
|
|
20231127,101800,3991737220,4020,4020,4020,4015,2453
|
|
20231127,101700,3981887370,4015,4015,4020,4015,1558
|
|
20231127,101600,3975631650,4015,4020,4020,4015,3585
|
|
20231127,101500,3961236750,4020,4010,4020,4010,5962
|
|
20231127,101400,3937322160,4010,4020,4020,4010,2196
|
|
20231127,101300,3928507715,4020,4015,4020,4015,254
|
|
20231127,101200,3927487610,4015,4020,4020,4015,1291
|
|
20231127,101100,3922304190,4020,4015,4020,4015,4543
|
|
20231127,101000,3904063770,4020,4015,4025,4015,1897
|
|
20231127,100900,3896444175,4015,4020,4030,4015,3813
|
|
20231127,100800,3881126790,4020,4035,4035,4020,8541
|
|
20231127,100700,3846763250,4035,4040,4040,4025,7838
|
|
20231127,100600,3815165190,4035,4035,4040,4030,7894
|
|
20231127,100500,3783344410,4035,4035,4035,4035,859
|
|
20231127,100400,3779878345,4035,4035,4035,4030,3255
|
|
20231127,100300,3766745420,4035,4030,4035,4025,5772
|
|
20231127,100200,3743488175,4030,4025,4030,4025,7308
|
|
20231127,100100,3714049880,4025,4025,4025,4020,5282
|
|
20231127,100000,3692801905,4025,4020,4025,4020,1175
|
|
20231127,095900,3688073970,4020,4020,4020,4015,3737
|
|
20231127,095800,3673052230,4020,4020,4020,4015,1717
|
|
20231127,095700,3666154560,4020,4020,4025,4015,2297
|
|
20231127,095600,3656920455,4020,4020,4025,4020,3671
|
|
20231127,095500,3642162715,4015,4015,4015,4010,3256
|
|
20231127,095400,3629090615,4010,4010,4015,4010,1699
|
|
20231127,095300,3622273075,4010,4010,4015,4010,1049
|
|
20231127,095200,3618066330,4010,4015,4015,4010,4177
|
|
20231127,095100,3601310225,4015,4010,4015,4010,1074
|
|
20231127,095000,3597000655,4010,4010,4010,4005,7244
|
|
20231127,094900,3567965810,4010,4010,4010,4010,2186
|
|
20231127,094800,3559199950,4010,4010,4010,4005,3929
|
|
20231127,094700,3543456945,4010,4015,4015,4005,6769
|
|
20231127,094600,3516316205,4015,4010,4015,4010,1672
|
|
20231127,094500,3509607040,4010,4010,4015,4005,9536
|
|
20231127,094400,3471371835,4010,4015,4015,4010,1312
|
|
20231127,094300,3466107540,4010,4010,4015,4010,2394
|
|
20231127,094200,3456502335,4010,4005,4010,4005,2261
|
|
20231127,094100,3447438085,4005,4010,4015,4005,7191
|
|
20231127,094000,3418604680,4015,4015,4015,4010,4149
|
|
20231127,093900,3401959490,4010,4015,4020,4010,13968
|
|
20231127,093800,3345894715,4020,4015,4020,4015,2728
|
|
20231127,093700,3334938995,4015,4015,4015,4010,6692
|
|
20231127,093600,3308096340,4010,4010,4015,4005,8832
|
|
20231127,093500,3272706060,4005,4005,4010,4005,4088
|
|
20231127,093400,3256320990,4005,4005,4010,4000,4101
|
|
20231127,093300,3239903735,4000,4010,4015,4000,21808
|
|
20231127,093200,3152573705,4010,4010,4015,4010,694
|
|
20231127,093100,3149789340,4010,4005,4015,4005,7741
|
|
20231127,093000,3118768710,4000,3995,4000,3990,28669
|
|
20231127,092900,3004258135,3995,3995,4000,3995,5550
|
|
20231127,092800,2982074680,3995,4000,4005,3995,15974
|
|
20231127,092700,2918176165,4005,4010,4010,4000,4931
|
|
20231127,092600,2898430700,4010,4005,4010,4005,7458
|
|
20231127,092500,2868560195,4005,3995,4010,3995,6756
|
|
20231127,092400,2841510650,3995,3995,4000,3990,17739
|
|
20231127,092300,2770648955,3995,4015,4015,3985,49972
|
|
20231127,092200,2570828640,4020,4020,4020,4005,33845
|
|
20231127,092100,2435065500,4020,4030,4030,4020,18162
|
|
20231127,092000,2362005345,4030,4035,4035,4020,26398
|
|
20231127,091900,2255683515,4035,4030,4040,4030,71052
|
|
20231127,091800,1969280540,4035,4045,4050,4030,63013
|
|
20231127,091700,1714788175,4045,4045,4050,4040,9956
|
|
20231127,091600,1674512270,4045,4060,4060,4040,30660
|
|
20231127,091500,1550487380,4060,4065,4070,4060,5997
|
|
20231127,091400,1526120920,4065,4055,4065,4050,12448
|
|
20231127,091300,1475607920,4060,4045,4060,4045,4567
|
|
20231127,091200,1457109160,4045,4050,4055,4045,17663
|
|
20231127,091100,1385579735,4045,4045,4050,4045,6137
|
|
20231127,091000,1360742495,4045,4040,4045,4035,10364
|
|
20231127,090900,1318874065,4035,4040,4055,4035,33971
|
|
20231127,090800,1181680915,4040,4055,4055,4035,36495
|
|
20231127,090700,1034129910,4055,4065,4070,4055,33435
|
|
20231127,090600,898377420,4065,4080,4080,4065,18010
|
|
20231127,090500,825051730,4080,4080,4085,4080,14364
|
|
20231127,090400,766411860,4080,4085,4095,4075,14536
|
|
20231127,090300,707063285,4085,4065,4085,4065,12728
|
|
20231127,090200,655177250,4070,4075,4075,4065,17831
|
|
20231127,090100,582597450,4070,4090,4090,4050,50491
|
|
20231127,090000,377153170,4085,4115,4115,4080,89591
|