669 lines
33 KiB
CSV
669 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,200600,3457022200,3010,3010,3010,3010,32831
|
|
20241128,200500,3457022200,3010,3010,3010,3010,0
|
|
20241128,200400,3457022200,3010,3010,3010,3010,0
|
|
20241128,200300,3457022200,3010,3010,3010,3010,0
|
|
20241128,200200,3457022200,3010,3010,3010,3010,0
|
|
20241128,200100,3457022200,3010,3010,3010,3010,0
|
|
20241128,200000,3457022200,3010,3010,3010,3010,0
|
|
20241128,195900,3457022200,3010,3010,3010,3010,0
|
|
20241128,195800,3457022200,3010,3010,3010,3010,0
|
|
20241128,195700,3457022200,3010,3010,3010,3010,0
|
|
20241128,195600,3457022200,3010,3010,3010,3010,0
|
|
20241128,195500,3457022200,3010,3010,3010,3010,0
|
|
20241128,195400,3457022200,3010,3010,3010,3010,0
|
|
20241128,195300,3457022200,3010,3010,3010,3010,0
|
|
20241128,195200,3457022200,3010,3010,3010,3010,0
|
|
20241128,195100,3457022200,3010,3010,3010,3010,0
|
|
20241128,195000,3457022200,3010,3010,3010,3010,0
|
|
20241128,194900,3457022200,3010,3010,3010,3010,0
|
|
20241128,194800,3457022200,3010,3010,3010,3010,0
|
|
20241128,194700,3457022200,3010,3010,3010,3010,0
|
|
20241128,194600,3457022200,3010,3010,3010,3010,0
|
|
20241128,194500,3457022200,3010,3010,3010,3010,0
|
|
20241128,194400,3457022200,3010,3010,3010,3010,0
|
|
20241128,194300,3457022200,3010,3010,3010,3010,0
|
|
20241128,194200,3457022200,3010,3010,3010,3010,0
|
|
20241128,194100,3457022200,3010,3010,3010,3010,0
|
|
20241128,194000,3457022200,3010,3010,3010,3010,0
|
|
20241128,193900,3457022200,3010,3010,3010,3010,0
|
|
20241128,193800,3457022200,3010,3010,3010,3010,0
|
|
20241128,193700,3457022200,3010,3010,3010,3010,0
|
|
20241128,193600,3457022200,3010,3010,3010,3010,32831
|
|
20241128,193500,3457022200,3010,3010,3010,3010,0
|
|
20241128,193400,3457022200,3010,3010,3010,3010,0
|
|
20241128,193300,3457022200,3010,3010,3010,3010,0
|
|
20241128,193200,3457022200,3010,3010,3010,3010,0
|
|
20241128,193100,3457022200,3010,3010,3010,3010,0
|
|
20241128,193000,3457022200,3010,3010,3010,3010,0
|
|
20241128,192900,3457022200,3010,3010,3010,3010,0
|
|
20241128,192800,3457022200,3010,3010,3010,3010,0
|
|
20241128,192700,3457022200,3010,3010,3010,3010,0
|
|
20241128,192600,3457022200,3010,3010,3010,3010,0
|
|
20241128,192500,3457022200,3010,3010,3010,3010,0
|
|
20241128,192400,3457022200,3010,3010,3010,3010,0
|
|
20241128,192300,3457022200,3010,3010,3010,3010,0
|
|
20241128,192200,3457022200,3010,3010,3010,3010,0
|
|
20241128,192100,3457022200,3010,3010,3010,3010,0
|
|
20241128,192000,3457022200,3010,3010,3010,3010,0
|
|
20241128,191900,3457022200,3010,3010,3010,3010,0
|
|
20241128,191800,3457022200,3010,3010,3010,3010,0
|
|
20241128,191700,3457022200,3010,3010,3010,3010,0
|
|
20241128,191600,3457022200,3010,3010,3010,3010,0
|
|
20241128,191500,3457022200,3010,3010,3010,3010,0
|
|
20241128,191400,3457022200,3010,3010,3010,3010,0
|
|
20241128,191300,3457022200,3010,3010,3010,3010,0
|
|
20241128,191200,3457022200,3010,3010,3010,3010,0
|
|
20241128,191100,3457022200,3010,3010,3010,3010,0
|
|
20241128,191000,3457022200,3010,3010,3010,3010,0
|
|
20241128,190900,3457022200,3010,3010,3010,3010,0
|
|
20241128,190800,3457022200,3010,3010,3010,3010,0
|
|
20241128,190700,3457022200,3010,3010,3010,3010,0
|
|
20241128,190600,3457022200,3010,3010,3010,3010,32831
|
|
20241128,190500,3457022200,3010,3010,3010,3010,0
|
|
20241128,190400,3457022200,3010,3010,3010,3010,0
|
|
20241128,190300,3457022200,3010,3010,3010,3010,0
|
|
20241128,190200,3457022200,3010,3010,3010,3010,0
|
|
20241128,190100,3457022200,3010,3010,3010,3010,0
|
|
20241128,190000,3457022200,3010,3010,3010,3010,0
|
|
20241128,185900,3457022200,3010,3010,3010,3010,0
|
|
20241128,185800,3457022200,3010,3010,3010,3010,0
|
|
20241128,185700,3457022200,3010,3010,3010,3010,0
|
|
20241128,185600,3457022200,3010,3010,3010,3010,0
|
|
20241128,185500,3457022200,3010,3010,3010,3010,0
|
|
20241128,185400,3457022200,3010,3010,3010,3010,0
|
|
20241128,185300,3457022200,3010,3010,3010,3010,0
|
|
20241128,185200,3457022200,3010,3010,3010,3010,0
|
|
20241128,185100,3457022200,3010,3010,3010,3010,0
|
|
20241128,185000,3457022200,3010,3010,3010,3010,0
|
|
20241128,184900,3457022200,3010,3010,3010,3010,0
|
|
20241128,184800,3457022200,3010,3010,3010,3010,0
|
|
20241128,184700,3457022200,3010,3010,3010,3010,0
|
|
20241128,184600,3457022200,3010,3010,3010,3010,0
|
|
20241128,184500,3457022200,3010,3010,3010,3010,0
|
|
20241128,184400,3457022200,3010,3010,3010,3010,0
|
|
20241128,184300,3457022200,3010,3010,3010,3010,0
|
|
20241128,184200,3457022200,3010,3010,3010,3010,0
|
|
20241128,184100,3457022200,3010,3010,3010,3010,0
|
|
20241128,184000,3457022200,3010,3010,3010,3010,0
|
|
20241128,183900,3457022200,3010,3010,3010,3010,0
|
|
20241128,183800,3457022200,3010,3010,3010,3010,0
|
|
20241128,183700,3457022200,3010,3010,3010,3010,0
|
|
20241128,183600,3457022200,3010,3010,3010,3010,32831
|
|
20241128,183500,3457022200,3010,3010,3010,3010,0
|
|
20241128,183400,3457022200,3010,3010,3010,3010,0
|
|
20241128,183300,3457022200,3010,3010,3010,3010,0
|
|
20241128,183200,3457022200,3010,3010,3010,3010,0
|
|
20241128,183100,3457022200,3010,3010,3010,3010,0
|
|
20241128,183000,3457022200,3010,3010,3010,3010,0
|
|
20241128,182900,3457022200,3010,3010,3010,3010,0
|
|
20241128,182800,3457022200,3010,3010,3010,3010,0
|
|
20241128,182700,3457022200,3010,3010,3010,3010,0
|
|
20241128,182600,3457022200,3010,3010,3010,3010,0
|
|
20241128,182500,3457022200,3010,3010,3010,3010,0
|
|
20241128,182400,3457022200,3010,3010,3010,3010,0
|
|
20241128,182300,3457022200,3010,3010,3010,3010,0
|
|
20241128,182200,3457022200,3010,3010,3010,3010,0
|
|
20241128,182100,3457022200,3010,3010,3010,3010,0
|
|
20241128,182000,3457022200,3010,3010,3010,3010,0
|
|
20241128,181900,3457022200,3010,3010,3010,3010,0
|
|
20241128,181800,3457022200,3010,3010,3010,3010,0
|
|
20241128,181700,3457022200,3010,3010,3010,3010,0
|
|
20241128,181600,3457022200,3010,3010,3010,3010,0
|
|
20241128,181500,3457022200,3010,3010,3010,3010,0
|
|
20241128,181400,3457022200,3010,3010,3010,3010,0
|
|
20241128,181300,3457022200,3010,3010,3010,3010,0
|
|
20241128,181200,3457022200,3010,3010,3010,3010,0
|
|
20241128,181100,3457022200,3010,3010,3010,3010,0
|
|
20241128,181000,3457022200,3010,3010,3010,3010,0
|
|
20241128,180900,3457022200,3010,3010,3010,3010,0
|
|
20241128,180800,3457022200,3010,3010,3010,3010,0
|
|
20241128,180700,3457022200,3010,3010,3010,3010,0
|
|
20241128,180600,3457022200,3010,3010,3010,3010,32831
|
|
20241128,180500,3457022200,3010,3010,3010,3010,0
|
|
20241128,180400,3457022200,3010,3010,3010,3010,0
|
|
20241128,180300,3457022200,3010,3010,3010,3010,0
|
|
20241128,180200,3457022200,3010,3010,3010,3010,0
|
|
20241128,180100,3457022200,3010,3010,3010,3010,0
|
|
20241128,180000,3457022200,3010,3010,3010,3010,0
|
|
20241128,175900,3457022200,3010,3010,3010,3010,0
|
|
20241128,175800,3457022200,3010,3010,3010,3010,0
|
|
20241128,175700,3457022200,3010,3010,3010,3010,0
|
|
20241128,175600,3457022200,3010,3010,3010,3010,0
|
|
20241128,175500,3457022200,3010,3010,3010,3010,0
|
|
20241128,175400,3457022200,3010,3010,3010,3010,0
|
|
20241128,175300,3457022200,3010,3010,3010,3010,0
|
|
20241128,175200,3457022200,3010,3010,3010,3010,0
|
|
20241128,175100,3457022200,3010,3010,3010,3010,0
|
|
20241128,175000,3457022200,3010,3010,3010,3010,0
|
|
20241128,174900,3457022200,3010,3010,3010,3010,0
|
|
20241128,174800,3457022200,3010,3010,3010,3010,0
|
|
20241128,174700,3457022200,3010,3010,3010,3010,0
|
|
20241128,174600,3457022200,3010,3010,3010,3010,0
|
|
20241128,174500,3457022200,3010,3010,3010,3010,0
|
|
20241128,174400,3457022200,3010,3010,3010,3010,0
|
|
20241128,174300,3457022200,3010,3010,3010,3010,0
|
|
20241128,174200,3457022200,3010,3010,3010,3010,0
|
|
20241128,174100,3457022200,3010,3010,3010,3010,0
|
|
20241128,174000,3457022200,3010,3010,3010,3010,0
|
|
20241128,173900,3457022200,3010,3010,3010,3010,0
|
|
20241128,173800,3457022200,3010,3010,3010,3010,0
|
|
20241128,173700,3457022200,3010,3010,3010,3010,0
|
|
20241128,173600,3457022200,3010,3010,3010,3010,32831
|
|
20241128,173500,3457022200,3010,3010,3010,3010,0
|
|
20241128,173400,3457022200,3010,3010,3010,3010,0
|
|
20241128,173300,3457022200,3010,3010,3010,3010,0
|
|
20241128,173200,3457022200,3010,3010,3010,3010,0
|
|
20241128,173100,3457022200,3010,3010,3010,3010,0
|
|
20241128,173000,3457022200,3010,3010,3010,3010,0
|
|
20241128,172900,3457022200,3010,3010,3010,3010,0
|
|
20241128,172800,3457022200,3010,3010,3010,3010,0
|
|
20241128,172700,3457022200,3010,3010,3010,3010,0
|
|
20241128,172600,3457022200,3010,3010,3010,3010,0
|
|
20241128,172500,3457022200,3010,3010,3010,3010,0
|
|
20241128,172400,3457022200,3010,3010,3010,3010,0
|
|
20241128,172300,3457022200,3010,3010,3010,3010,0
|
|
20241128,172200,3457022200,3010,3010,3010,3010,0
|
|
20241128,172100,3457022200,3010,3010,3010,3010,0
|
|
20241128,172000,3457022200,3010,3010,3010,3010,0
|
|
20241128,171900,3457022200,3010,3010,3010,3010,0
|
|
20241128,171800,3457022200,3010,3010,3010,3010,0
|
|
20241128,171700,3457022200,3010,3010,3010,3010,0
|
|
20241128,171600,3457022200,3010,3010,3010,3010,0
|
|
20241128,171500,3457022200,3010,3010,3010,3010,0
|
|
20241128,171400,3457022200,3010,3010,3010,3010,0
|
|
20241128,171300,3457022200,3010,3010,3010,3010,0
|
|
20241128,171200,3457022200,3010,3010,3010,3010,0
|
|
20241128,171100,3457022200,3010,3010,3010,3010,0
|
|
20241128,171000,3457022200,3010,3010,3010,3010,0
|
|
20241128,170900,3457022200,3010,3010,3010,3010,0
|
|
20241128,170800,3457022200,3010,3010,3010,3010,0
|
|
20241128,170700,3457022200,3010,3010,3010,3010,0
|
|
20241128,170600,3457022200,3010,3010,3010,3010,32831
|
|
20241128,170500,3457022200,3010,3010,3010,3010,0
|
|
20241128,170400,3457022200,3010,3010,3010,3010,0
|
|
20241128,170300,3457022200,3010,3010,3010,3010,0
|
|
20241128,170200,3457022200,3010,3010,3010,3010,0
|
|
20241128,170100,3457022200,3010,3010,3010,3010,0
|
|
20241128,170000,3457022200,3010,3010,3010,3010,0
|
|
20241128,165900,3457022200,3010,3010,3010,3010,0
|
|
20241128,165800,3457022200,3010,3010,3010,3010,0
|
|
20241128,165700,3457022200,3010,3010,3010,3010,0
|
|
20241128,165600,3457022200,3010,3010,3010,3010,0
|
|
20241128,165500,3457022200,3010,3010,3010,3010,0
|
|
20241128,165400,3457022200,3010,3010,3010,3010,0
|
|
20241128,165300,3457022200,3010,3010,3010,3010,0
|
|
20241128,165200,3457022200,3010,3010,3010,3010,0
|
|
20241128,165100,3457022200,3010,3010,3010,3010,0
|
|
20241128,165000,3457022200,3010,3010,3010,3010,0
|
|
20241128,164900,3457022200,3010,3010,3010,3010,0
|
|
20241128,164800,3457022200,3010,3010,3010,3010,0
|
|
20241128,164700,3457022200,3010,3010,3010,3010,0
|
|
20241128,164600,3457022200,3010,3010,3010,3010,0
|
|
20241128,164500,3457022200,3010,3010,3010,3010,0
|
|
20241128,164400,3457022200,3010,3010,3010,3010,0
|
|
20241128,164300,3457022200,3010,3010,3010,3010,0
|
|
20241128,164200,3457022200,3010,3010,3010,3010,0
|
|
20241128,164100,3457022200,3010,3010,3010,3010,0
|
|
20241128,164000,3457022200,3010,3010,3010,3010,0
|
|
20241128,163900,3457022200,3010,3010,3010,3010,0
|
|
20241128,163800,3457022200,3010,3010,3010,3010,0
|
|
20241128,163700,3457022200,3010,3010,3010,3010,0
|
|
20241128,163600,3457022200,3010,3010,3010,3010,32831
|
|
20241128,163500,3457022200,3010,3010,3010,3010,0
|
|
20241128,163400,3457022200,3010,3010,3010,3010,0
|
|
20241128,163300,3457022200,3010,3010,3010,3010,0
|
|
20241128,163200,3457022200,3010,3010,3010,3010,0
|
|
20241128,163100,3457022200,3010,3010,3010,3010,0
|
|
20241128,163000,3457022200,3010,3010,3010,3010,0
|
|
20241128,162900,3457022200,3010,3010,3010,3010,0
|
|
20241128,162800,3457022200,3010,3010,3010,3010,0
|
|
20241128,162700,3457022200,3010,3010,3010,3010,0
|
|
20241128,162600,3457022200,3010,3010,3010,3010,0
|
|
20241128,162500,3457022200,3010,3010,3010,3010,0
|
|
20241128,162400,3457022200,3010,3010,3010,3010,0
|
|
20241128,162300,3457022200,3010,3010,3010,3010,0
|
|
20241128,162200,3457022200,3010,3010,3010,3010,0
|
|
20241128,162100,3457022200,3010,3010,3010,3010,0
|
|
20241128,162000,3457022200,3010,3010,3010,3010,0
|
|
20241128,161900,3457022200,3010,3010,3010,3010,0
|
|
20241128,161800,3457022200,3010,3010,3010,3010,0
|
|
20241128,161700,3457022200,3010,3010,3010,3010,0
|
|
20241128,161600,3457022200,3010,3010,3010,3010,0
|
|
20241128,161500,3457022200,3010,3010,3010,3010,0
|
|
20241128,161400,3457022200,3010,3010,3010,3010,0
|
|
20241128,161300,3457022200,3010,3010,3010,3010,0
|
|
20241128,161200,3457022200,3010,3010,3010,3010,0
|
|
20241128,161100,3457022200,3010,3010,3010,3010,0
|
|
20241128,161000,3457022200,3010,3010,3010,3010,0
|
|
20241128,160900,3457022200,3010,3010,3010,3010,0
|
|
20241128,160800,3457022200,3010,3010,3010,3010,0
|
|
20241128,160700,3457022200,3010,3010,3010,3010,0
|
|
20241128,160600,3457022200,3010,3010,3010,3010,32831
|
|
20241128,160500,3457022200,3010,3010,3010,3010,0
|
|
20241128,160400,3457022200,3010,3010,3010,3010,0
|
|
20241128,160300,3457022200,3010,3010,3010,3010,0
|
|
20241128,160200,3457022200,3010,3010,3010,3010,0
|
|
20241128,160100,3457022200,3010,3010,3010,3010,0
|
|
20241128,160000,3457022200,3010,3010,3010,3010,0
|
|
20241128,155900,3457022200,3010,3010,3010,3010,0
|
|
20241128,155800,3457022200,3010,3010,3010,3010,0
|
|
20241128,155700,3457022200,3010,3010,3010,3010,0
|
|
20241128,155600,3457022200,3010,3010,3010,3010,0
|
|
20241128,155500,3457022200,3010,3010,3010,3010,0
|
|
20241128,155400,3457022200,3010,3010,3010,3010,0
|
|
20241128,155300,3457022200,3010,3010,3010,3010,0
|
|
20241128,155200,3457022200,3010,3010,3010,3010,0
|
|
20241128,155100,3457022200,3010,3010,3010,3010,0
|
|
20241128,155000,3457022200,3010,3010,3010,3010,0
|
|
20241128,154900,3457022200,3010,3010,3010,3010,0
|
|
20241128,154800,3457022200,3010,3010,3010,3010,0
|
|
20241128,154700,3457022200,3010,3010,3010,3010,0
|
|
20241128,154600,3457022200,3010,3010,3010,3010,0
|
|
20241128,154500,3457022200,3010,3010,3010,3010,0
|
|
20241128,154400,3457022200,3010,3010,3010,3010,0
|
|
20241128,154300,3457022200,3010,3010,3010,3010,0
|
|
20241128,154200,3457022200,3010,3010,3010,3010,0
|
|
20241128,154100,3457022200,3010,3010,3010,3010,0
|
|
20241128,154000,3457022200,3010,3010,3010,3010,0
|
|
20241128,153900,3457022200,3010,3010,3010,3010,0
|
|
20241128,153800,3457022200,3010,3010,3010,3010,0
|
|
20241128,153700,3457022200,3010,3010,3010,3010,0
|
|
20241128,153600,3457022200,3010,3010,3010,3010,32831
|
|
20241128,153500,3457022200,3010,3010,3010,3010,0
|
|
20241128,153400,3457022200,3010,3010,3010,3010,0
|
|
20241128,153300,3457022200,3010,3010,3010,3010,0
|
|
20241128,153200,3457022200,3010,3010,3010,3010,0
|
|
20241128,153100,3457022200,3010,3010,3010,3010,0
|
|
20241128,153000,3457022200,3010,3010,3010,3010,32831
|
|
20241128,152900,3358200890,3010,3010,3010,3010,0
|
|
20241128,152800,3358200890,3010,3010,3010,3010,0
|
|
20241128,152700,3358200890,3010,3010,3010,3010,0
|
|
20241128,152600,3358200890,3010,3010,3010,3010,0
|
|
20241128,152500,3358200890,3010,3010,3010,3010,0
|
|
20241128,152400,3358200890,3010,3010,3010,3010,0
|
|
20241128,152300,3358200890,3010,3010,3010,3010,0
|
|
20241128,152200,3358200890,3010,3010,3010,3010,0
|
|
20241128,152100,3358200890,3010,3010,3010,3010,0
|
|
20241128,152000,3358200890,3010,3010,3010,3010,0
|
|
20241128,151900,3358200890,3010,3010,3010,3005,2342
|
|
20241128,151800,3351163020,3010,3005,3010,3000,7348
|
|
20241128,151700,3329082345,3005,3005,3005,3000,2562
|
|
20241128,151600,3321386045,3005,3000,3010,3000,17680
|
|
20241128,151500,3268259780,3005,3005,3005,3005,434
|
|
20241128,151400,3266955610,3005,3005,3005,3000,772
|
|
20241128,151300,3264636565,3005,3005,3010,3000,1406
|
|
20241128,151200,3260414030,3005,3005,3005,3005,4923
|
|
20241128,151100,3245620415,3005,3005,3010,3005,2968
|
|
20241128,151000,3236701535,3005,3010,3010,3005,2322
|
|
20241128,150900,3229723660,3010,3005,3010,3005,507
|
|
20241128,150800,3228200120,3010,3005,3010,3005,1325
|
|
20241128,150700,3224215330,3010,3010,3010,3005,2404
|
|
20241128,150600,3216979340,3000,3010,3010,3000,705
|
|
20241128,150500,3214857700,3010,3010,3015,2995,24709
|
|
20241128,150400,3140691130,3010,3010,3015,3010,4630
|
|
20241128,150300,3126753280,3010,3010,3010,3005,1560
|
|
20241128,150200,3122059845,3005,3010,3015,3005,3324
|
|
20241128,150100,3112045470,3010,3005,3010,3005,2248
|
|
20241128,150000,3105279045,3010,3000,3015,3000,23121
|
|
20241128,145900,3035754245,3000,3000,3000,3000,8119
|
|
20241128,145800,3011397245,3000,3005,3005,3000,1431
|
|
20241128,145700,3007100240,3005,3005,3005,3005,415
|
|
20241128,145600,3005853165,3000,3000,3000,3000,6047
|
|
20241128,145500,2987712165,3000,3000,3000,3000,18
|
|
20241128,145400,2987658165,3000,2995,3000,2995,6963
|
|
20241128,145300,2966772355,3000,3000,3000,3000,111
|
|
20241128,145200,2966439355,3000,3000,3000,3000,510
|
|
20241128,145100,2964909355,3000,3000,3000,3000,205
|
|
20241128,145000,2964294355,3000,2995,3000,2995,149
|
|
20241128,144900,2963848050,2995,2995,2995,2995,1355
|
|
20241128,144800,2959789825,2995,2995,2995,2995,64
|
|
20241128,144700,2959598145,2990,2995,2995,2990,6535
|
|
20241128,144600,2940052570,2995,2990,2995,2990,3378
|
|
20241128,144500,2929935470,2990,2995,2995,2990,4667
|
|
20241128,144400,2915978640,2995,2995,2995,2995,1933
|
|
20241128,144300,2910189305,2995,3000,3000,2995,2623
|
|
20241128,144200,2902332405,2995,2995,2995,2995,3002
|
|
20241128,144100,2893341415,3000,2995,3000,2995,3333
|
|
20241128,144000,2883355790,3000,3000,3000,2990,183
|
|
20241128,143900,2882808450,3000,3000,3000,3000,23
|
|
20241128,143800,2882739450,3000,3000,3000,3000,413
|
|
20241128,143700,2881500450,3000,2995,3000,2990,400
|
|
20241128,143600,2880302600,2995,2995,2995,2995,9091
|
|
20241128,143500,2853075055,2990,2985,2990,2985,6694
|
|
20241128,143400,2833066295,2990,2985,2990,2985,104
|
|
20241128,143300,2832755840,2990,2990,2990,2990,356
|
|
20241128,143200,2831691400,2990,2990,2990,2990,100
|
|
20241128,143100,2831392400,2995,2995,2995,2995,520
|
|
20241128,143000,2829835000,2990,2995,2995,2985,13913
|
|
20241128,142900,2788237810,2995,2995,2995,2995,119
|
|
20241128,142800,2787881405,2995,2995,2995,2995,121
|
|
20241128,142700,2787519010,2995,2995,2995,2995,340
|
|
20241128,142600,2786500710,2995,2995,2995,2995,10
|
|
20241128,142500,2786470760,2995,2995,2995,2995,5549
|
|
20241128,142400,2769851505,2995,2995,2995,2990,6426
|
|
20241128,142300,2750605685,2995,2995,2995,2995,2428
|
|
20241128,142200,2743333825,2995,2995,2995,2995,941
|
|
20241128,142100,2740515530,2990,2990,2990,2990,513
|
|
20241128,142000,2738981660,2995,2990,2995,2990,2039
|
|
20241128,141900,2732885000,2995,2995,2995,2995,50
|
|
20241128,141800,2732735250,2995,2995,2995,2995,111
|
|
20241128,141700,2732402805,2995,2995,2995,2995,334
|
|
20241128,141600,2731402475,2990,2990,2990,2990,100
|
|
20241128,141500,2731103475,2990,2995,2995,2990,3163
|
|
20241128,141400,2721646055,2995,2995,2995,2990,1920
|
|
20241128,141300,2715904695,2995,2995,2995,2990,3768
|
|
20241128,141200,2704622355,2995,2995,2995,2995,33
|
|
20241128,141100,2704523520,2990,2995,2995,2990,20
|
|
20241128,141000,2704463670,2990,2990,2990,2990,300
|
|
20241128,140900,2703566670,2990,2995,3000,2990,10272
|
|
20241128,140800,2672803480,2995,3000,3000,2995,136
|
|
20241128,140700,2672396145,3000,2995,3000,2995,832
|
|
20241128,140600,2669902395,2995,2995,2995,2995,1854
|
|
20241128,140500,2664349665,3000,3000,3000,3000,10
|
|
20241128,140400,2664319665,3000,3000,3000,3000,0
|
|
20241128,140300,2664319665,3000,3000,3000,3000,15
|
|
20241128,140200,2664274665,3000,3000,3000,3000,10
|
|
20241128,140100,2664244665,3000,3000,3000,3000,10
|
|
20241128,140000,2664214665,3000,3000,3000,3000,11
|
|
20241128,135900,2664181665,3000,3000,3000,3000,0
|
|
20241128,135800,2664181665,3000,3000,3000,3000,1679
|
|
20241128,135700,2659144665,2995,2995,2995,2995,195
|
|
20241128,135600,2658560640,3000,3000,3000,2995,308
|
|
20241128,135500,2657638115,3000,3000,3000,2995,525
|
|
20241128,135400,2656064615,3000,2995,3000,2995,584
|
|
20241128,135300,2654315460,2995,3000,3000,2995,3560
|
|
20241128,135200,2643652400,3000,3000,3000,3000,10
|
|
20241128,135100,2643622400,2995,2995,2995,2995,201
|
|
20241128,135000,2643020405,3000,3000,3000,2995,6791
|
|
20241128,134900,2622647570,3000,3000,3000,2995,173
|
|
20241128,134800,2622129320,2995,2995,2995,2995,3101
|
|
20241128,134700,2612841825,2995,3000,3000,2995,1189
|
|
20241128,134600,2609280015,3000,3000,3000,3000,147
|
|
20241128,134500,2608839015,2995,3000,3000,2995,1207
|
|
20241128,134400,2605218450,3000,2995,3000,2995,2549
|
|
20241128,134300,2597581695,3000,3000,3005,2995,2330
|
|
20241128,134200,2590591830,2995,3000,3000,2995,3150
|
|
20241128,134100,2581151080,3000,2995,3000,2995,3113
|
|
20241128,134000,2571812085,3000,3000,3000,2995,1004
|
|
20241128,133900,2568805085,3000,3000,3005,2995,1962
|
|
20241128,133800,2562923280,3000,3005,3005,3000,5245
|
|
20241128,133700,2547188270,3005,3000,3005,3000,2893
|
|
20241128,133600,2538509120,3005,3005,3005,3000,2451
|
|
20241128,133500,2531154105,3000,3000,3000,3000,10
|
|
20241128,133400,2531124105,3005,3005,3005,3005,4012
|
|
20241128,133300,2519068045,3005,3000,3005,3000,727
|
|
20241128,133200,2516883565,3000,3005,3005,3000,66
|
|
20241128,133100,2516685515,3005,3005,3005,3005,369
|
|
20241128,133000,2515576670,3005,3000,3005,3000,909
|
|
20241128,132900,2512849595,3000,3000,3000,3000,788
|
|
20241128,132800,2510485595,3000,3000,3005,3000,1013
|
|
20241128,132700,2507446545,3000,3000,3000,3000,30
|
|
20241128,132600,2507356545,3005,3005,3005,3005,1410
|
|
20241128,132500,2503119495,3005,3005,3005,3005,4854
|
|
20241128,132400,2488533225,3005,3000,3005,3000,190
|
|
20241128,132300,2487963175,3005,3005,3005,3005,10
|
|
20241128,132200,2487933125,3005,3005,3005,3005,2010
|
|
20241128,132100,2481893075,3005,3005,3005,3005,385
|
|
20241128,132000,2480736150,3005,3005,3005,3005,210
|
|
20241128,131900,2480105100,3005,3005,3005,3005,33
|
|
20241128,131800,2480005935,3005,3005,3005,3005,184
|
|
20241128,131700,2479453015,3010,3005,3010,3005,599
|
|
20241128,131600,2477652955,3010,3005,3010,3005,40
|
|
20241128,131500,2477532650,3010,3005,3010,3005,90
|
|
20241128,131400,2477262150,3005,3000,3010,3000,337
|
|
20241128,131300,2476249465,3000,3005,3010,3000,8481
|
|
20241128,131200,2450767025,3005,3005,3005,3000,1130
|
|
20241128,131100,2447373125,3000,3005,3005,3000,36
|
|
20241128,131000,2447265055,3000,3000,3000,3000,16574
|
|
20241128,130900,2397543055,3000,2995,3000,2995,43
|
|
20241128,130800,2397414220,3000,3005,3005,2995,1747
|
|
20241128,130700,2392172090,3000,3000,3005,3000,1479
|
|
20241128,130600,2387734770,3005,3005,3005,3005,110
|
|
20241128,130500,2387404220,3005,3000,3005,3000,2
|
|
20241128,130400,2387398215,3000,3005,3005,3000,61
|
|
20241128,130300,2387215165,3000,3000,3000,3000,180
|
|
20241128,130200,2386675165,3000,3000,3005,3000,1173
|
|
20241128,130100,2383156065,3005,3005,3005,3005,10
|
|
20241128,130000,2383126015,3000,3000,3005,3000,1474
|
|
20241128,125900,2378703965,3000,3000,3000,3000,97
|
|
20241128,125800,2378412965,3005,3005,3005,3000,1614
|
|
20241128,125700,2373570415,3005,3000,3005,3000,356
|
|
20241128,125600,2372502410,3000,3005,3005,3000,1187
|
|
20241128,125500,2368939730,3005,3000,3005,3000,1432
|
|
20241128,125400,2364639980,3000,3000,3000,3000,3117
|
|
20241128,125300,2355288980,3005,3005,3005,3000,226
|
|
20241128,125200,2354610855,3005,3005,3005,3005,1
|
|
20241128,125100,2354607850,3005,3000,3005,3000,1912
|
|
20241128,125000,2348871730,2990,2995,3000,2980,11250
|
|
20241128,124900,2315283775,3000,3000,3000,3000,311
|
|
20241128,124800,2314350775,3000,3000,3000,3000,100
|
|
20241128,124700,2314050775,2995,3000,3000,2990,811
|
|
20241128,124600,2311618845,2990,2990,2990,2990,128
|
|
20241128,124500,2311236125,2995,2995,3000,2995,302
|
|
20241128,124400,2310331585,2990,2995,3000,2990,515
|
|
20241128,124300,2308789975,2995,3000,3000,2995,2155
|
|
20241128,124200,2302334975,3000,3000,3000,2995,35
|
|
20241128,124100,2302229985,3000,2995,3000,2995,2717
|
|
20241128,124000,2294091680,2995,2995,2995,2990,1091
|
|
20241128,123900,2290829535,2990,2995,2995,2990,89
|
|
20241128,123800,2290563195,2990,2995,2995,2990,760
|
|
20241128,123700,2288290745,2990,2995,2995,2990,203
|
|
20241128,123600,2287683010,2995,2995,2995,2995,340
|
|
20241128,123500,2286664710,2995,2995,2995,2995,35
|
|
20241128,123400,2286559885,2995,2995,2995,2995,11
|
|
20241128,123300,2286526940,2995,2995,2995,2995,51
|
|
20241128,123200,2286374195,2995,2990,2995,2990,636
|
|
20241128,123100,2284472505,2995,2995,2995,2995,30
|
|
20241128,123000,2284382655,2995,2990,2995,2990,340
|
|
20241128,122900,2283365555,2990,2990,2990,2990,650
|
|
20241128,122800,2281422055,2995,2990,2995,2990,15
|
|
20241128,122700,2281377155,2990,2995,2995,2990,617
|
|
20241128,122600,2279532150,2990,2990,2990,2990,4123
|
|
20241128,122500,2267204380,2990,2990,2990,2985,1620
|
|
20241128,122400,2262368080,2990,2990,2990,2990,813
|
|
20241128,122300,2259937210,2990,2990,2990,2990,160
|
|
20241128,122200,2259458810,2985,2990,2990,2985,1123
|
|
20241128,122100,2256106290,2990,2990,2990,2985,1229
|
|
20241128,122000,2252436580,2990,2990,2990,2990,11
|
|
20241128,121900,2252403690,2990,2985,2990,2985,216
|
|
20241128,121800,2251758755,2985,2985,2985,2985,453
|
|
20241128,121700,2250406550,2985,2985,2990,2985,1841
|
|
20241128,121600,2244911055,2990,2990,2990,2990,1001
|
|
20241128,121500,2241918065,2990,2980,2990,2980,2868
|
|
20241128,121400,2233365290,2980,2990,2990,2980,1604
|
|
20241128,121300,2228581150,2990,2985,2990,2985,342
|
|
20241128,121200,2227558575,2985,2985,2985,2985,1806
|
|
20241128,121100,2222167665,2985,2985,2985,2985,41
|
|
20241128,121000,2222045280,2985,2985,2985,2985,10
|
|
20241128,120900,2222015430,2980,2985,2985,2980,1816
|
|
20241128,120800,2216603695,2985,2985,2985,2985,10
|
|
20241128,120700,2216573845,2980,2985,2985,2980,456
|
|
20241128,120600,2215212965,2985,2980,2985,2980,349
|
|
20241128,120500,2214172895,2980,2980,2980,2980,83
|
|
20241128,120400,2213925555,2980,2980,2980,2980,631
|
|
20241128,120300,2212045175,2975,2975,2975,2975,130
|
|
20241128,120200,2211658425,2975,2975,2980,2975,798
|
|
20241128,120100,2209281540,2980,2985,2985,2980,792
|
|
20241128,120000,2206918880,2985,2985,2985,2975,262
|
|
20241128,115900,2206138330,2985,2985,2985,2985,10
|
|
20241128,115800,2206108480,2975,2980,2980,2975,665
|
|
20241128,115700,2204127105,2980,2980,2980,2980,25
|
|
20241128,115600,2204052605,2980,2980,2980,2980,0
|
|
20241128,115500,2204052605,2980,2980,2980,2980,17
|
|
20241128,115400,2204001945,2975,2975,2975,2975,201
|
|
20241128,115300,2203403970,2975,2980,2980,2975,613
|
|
20241128,115200,2201577235,2980,2980,2980,2980,4310
|
|
20241128,115100,2188733435,2980,2980,2980,2975,90
|
|
20241128,115000,2188465380,2980,2975,2980,2975,550
|
|
20241128,114900,2186828880,2980,2980,2980,2980,60
|
|
20241128,114800,2186650080,2980,2980,2980,2980,75
|
|
20241128,114700,2186426580,2980,2980,2980,2980,10
|
|
20241128,114600,2186396780,2975,2975,2980,2975,382
|
|
20241128,114500,2185260280,2975,2980,2980,2975,486
|
|
20241128,114400,2183814000,2975,2975,2975,2975,6174
|
|
20241128,114300,2165446350,2975,2980,2980,2975,366
|
|
20241128,114200,2164356750,2980,2975,2980,2975,160
|
|
20241128,114100,2163880450,2975,2980,2980,2975,334
|
|
20241128,114000,2162886750,2975,2975,2980,2975,212
|
|
20241128,113900,2162255995,2975,2980,2980,2975,43
|
|
20241128,113800,2162127960,2980,2980,2980,2980,115
|
|
20241128,113700,2161785260,2980,2980,2980,2975,1531
|
|
20241128,113600,2157223190,2980,2975,2980,2975,2157
|
|
20241128,113500,2150800565,2975,2975,2975,2975,22
|
|
20241128,113400,2150735115,2980,2975,2980,2975,1906
|
|
20241128,113300,2145064665,2975,2980,2980,2975,385
|
|
20241128,113200,2143917430,2980,2975,2980,2975,4286
|
|
20241128,113100,2131166075,2980,2980,2980,2980,93
|
|
20241128,113000,2130888935,2980,2980,2980,2980,205
|
|
20241128,112900,2130278035,2975,2975,2980,2975,361
|
|
20241128,112800,2129203005,2980,2980,2980,2975,1756
|
|
20241128,112700,2123978625,2980,2975,2980,2975,340
|
|
20241128,112600,2122965825,2975,2975,2975,2975,10
|
|
20241128,112500,2122936075,2980,2975,2980,2975,49
|
|
20241128,112400,2122790240,2975,2975,2975,2975,1640
|
|
20241128,112300,2117911240,2975,2980,2980,2975,834
|
|
20241128,112200,2115429920,2980,2975,2980,2975,462
|
|
20241128,112100,2114055460,2975,2980,2980,2975,201
|
|
20241128,112000,2113456905,2980,2980,2980,2975,38
|
|
20241128,111900,2113343700,2980,2975,2980,2975,231
|
|
20241128,111800,2112656045,2975,2980,2980,2975,55
|
|
20241128,111700,2112492310,2980,2980,2980,2980,141
|
|
20241128,111600,2112072130,2975,2980,2980,2975,212
|
|
20241128,111500,2111441270,2975,2980,2980,2975,563
|
|
20241128,111400,2109766280,2980,2975,2980,2975,9056
|
|
20241128,111300,2082821270,2980,2980,2980,2975,1506
|
|
20241128,111200,2078340890,2975,2980,2980,2975,1687
|
|
20241128,111100,2073321970,2980,2980,2980,2975,596
|
|
20241128,111000,2071547890,2980,2975,2980,2975,3745
|
|
20241128,110900,2060400765,2975,2980,2980,2975,1326
|
|
20241128,110800,2056455790,2980,2975,2980,2975,2011
|
|
20241128,110700,2050473015,2975,2975,2980,2975,3096
|
|
20241128,110600,2041262165,2980,2975,2980,2975,31
|
|
20241128,110500,2041169890,2975,2985,2985,2975,2403
|
|
20241128,110400,2034013900,2980,2980,2985,2980,1180
|
|
20241128,110300,2030497490,2985,2980,2985,2980,19
|
|
20241128,110200,2030440785,2985,2980,2985,2980,4474
|
|
20241128,110100,2017105760,2980,2975,2980,2975,1564
|
|
20241128,110000,2012445275,2975,2975,2975,2970,9381
|
|
20241128,105900,1984558005,2975,2975,2980,2975,14037
|
|
20241128,105800,1942771630,2975,2985,2985,2975,11847
|
|
20241128,105700,1907468170,2980,2985,2985,2980,273
|
|
20241128,105600,1906653435,2980,2985,2985,2980,1836
|
|
20241128,105500,1901173105,2985,2985,2985,2980,528
|
|
20241128,105400,1899597035,2985,2985,2985,2985,1964
|
|
20241128,105300,1893734495,2985,2990,2990,2985,8227
|
|
20241128,105200,1869171840,2990,2990,2990,2990,217
|
|
20241128,105100,1868523010,2985,2985,2985,2985,0
|
|
20241128,105000,1868523010,2985,2990,2990,2985,250
|
|
20241128,104900,1867776165,2990,2985,2990,2985,25
|
|
20241128,104800,1867701525,2990,2990,2990,2990,181
|
|
20241128,104700,1867160335,2985,2990,2990,2985,389
|
|
20241128,104600,1865998265,2985,2985,2990,2985,414
|
|
20241128,104500,1864762425,2985,2985,2990,2985,3064
|
|
20241128,104400,1855616360,2985,2980,2985,2980,2332
|
|
20241128,104300,1848655820,2980,2980,2980,2975,5146
|
|
20241128,104200,1833323690,2980,2985,2985,2980,17275
|
|
20241128,104100,1781804325,2985,2990,2990,2985,820
|
|
20241128,104000,1779353775,2990,2990,2990,2990,2136
|
|
20241128,103900,1772967135,2990,2990,2990,2990,6291
|
|
20241128,103800,1754157045,2995,2995,2995,2990,10067
|
|
20241128,103700,1724056155,2995,2995,2995,2995,2048
|
|
20241128,103600,1717922395,2995,2995,2995,2995,4278
|
|
20241128,103500,1705109785,2995,3000,3000,2995,5106
|
|
20241128,103400,1689816785,3000,3000,3000,3000,61
|
|
20241128,103300,1689633785,2995,2995,2995,2995,2862
|
|
20241128,103200,1681062095,2995,2995,2995,2995,4738
|
|
20241128,103100,1666871785,2995,3000,3000,2995,4132
|
|
20241128,103000,1654491090,3000,3000,3000,3000,2078
|
|
20241128,102900,1648257090,2995,3000,3000,2995,295
|
|
20241128,102800,1647372120,3000,2995,3000,2995,833
|
|
20241128,102700,1644877045,2995,3000,3000,2995,4773
|
|
20241128,102600,1630563355,3000,3000,3000,2995,2404
|
|
20241128,102500,1623362660,2995,3000,3000,2995,728
|
|
20241128,102400,1621181945,3000,3005,3005,2995,27297
|
|
20241128,102300,1539315345,3005,3010,3010,3005,1762
|
|
20241128,102200,1534018035,3010,3005,3010,3005,426
|
|
20241128,102100,1532737630,3005,3010,3010,3000,15991
|
|
20241128,102000,1484690420,3015,3015,3015,3005,11755
|
|
20241128,101900,1449359080,3015,3015,3015,3015,20
|
|
20241128,101800,1449298780,3010,3010,3015,3010,4375
|
|
20241128,101700,1436129815,3010,3010,3010,3005,2214
|
|
20241128,101600,1429470425,3010,3010,3010,3005,7802
|
|
20241128,101500,1405998630,3010,3015,3015,3010,19807
|
|
20241128,101400,1346335110,3015,3015,3020,3010,10929
|
|
20241128,101300,1313384160,3015,3015,3015,3010,2025
|
|
20241128,101200,1307278820,3015,3015,3020,3010,3057
|
|
20241128,101100,1298063255,3015,3015,3020,3015,4034
|
|
20241128,101000,1285900410,3015,3015,3015,3010,1835
|
|
20241128,100900,1280373085,3015,3015,3015,3010,12638
|
|
20241128,100800,1242271205,3015,3015,3015,3010,1730
|
|
20241128,100700,1237063085,3015,3010,3015,3010,7721
|
|
20241128,100600,1213815075,3010,3010,3010,3005,1148
|
|
20241128,100500,1210364990,3010,3010,3010,3010,1562
|
|
20241128,100400,1205663370,3010,3010,3010,3005,484
|
|
20241128,100300,1204208690,3010,3010,3010,3005,3013
|
|
20241128,100200,1195154560,3010,3010,3010,3005,5088
|
|
20241128,100100,1179859875,3010,3010,3010,3010,1274
|
|
20241128,100000,1176025135,3010,3010,3010,3005,2095
|
|
20241128,095900,1169729185,3010,3005,3010,3005,18028
|
|
20241128,095800,1115554735,3005,3005,3005,3005,108
|
|
20241128,095700,1115230195,3000,3000,3000,3000,3725
|
|
20241128,095600,1104055195,3000,3000,3000,3000,2641
|
|
20241128,095500,1096132195,3000,3000,3000,2995,7181
|
|
20241128,095400,1074593575,3000,2995,3000,2995,515
|
|
20241128,095300,1073049075,2995,3000,3000,2995,2878
|
|
20241128,095200,1064429385,3000,3000,3000,3000,708
|
|
20241128,095100,1062305385,3000,2995,3000,2995,316
|
|
20241128,095000,1061358925,2995,2995,3000,2995,340
|
|
20241128,094900,1060339610,3000,3000,3000,3000,2693
|
|
20241128,094800,1052260610,3005,3005,3005,3000,529
|
|
20241128,094700,1050673355,3005,3000,3005,3000,2622
|
|
20241128,094600,1042807315,3000,2995,3000,2995,1883
|
|
20241128,094500,1037167385,2995,3000,3000,2995,3379
|
|
20241128,094400,1027047195,3000,3005,3005,3000,1429
|
|
20241128,094300,1022759940,3000,2995,3000,2995,2235
|
|
20241128,094200,1016061435,2995,3000,3000,2995,4449
|
|
20241128,094100,1002731415,3000,3005,3005,3000,7441
|
|
20241128,094000,980389270,3005,3000,3005,3000,3061
|
|
20241128,093900,971205960,3005,3000,3005,3000,129
|
|
20241128,093800,970818320,2995,3000,3005,2995,7313
|
|
20241128,093700,948891845,3000,2995,3000,2995,6671
|
|
20241128,093600,928885505,3000,3000,3000,2995,2208
|
|
20241128,093500,922272125,2995,2995,3000,2995,120
|
|
20241128,093400,921912370,2995,3000,3000,2995,1867
|
|
20241128,093300,916320195,3000,3000,3000,3000,243
|
|
20241128,093200,915591195,3000,3000,3000,2995,3039
|
|
20241128,093100,906488955,3000,3000,3000,3000,1059
|
|
20241128,093000,903311955,3000,3000,3005,3000,11719
|
|
20241128,092900,868152220,3005,3005,3010,3000,5190
|
|
20241128,092800,852574765,3010,3005,3010,3000,27689
|
|
20241128,092700,769412430,3010,3015,3015,3005,5500
|
|
20241128,092600,752883310,3015,3015,3015,3010,1120
|
|
20241128,092500,749511960,3015,3005,3020,2995,16058
|
|
20241128,092400,701172850,3005,2990,3005,2990,5765
|
|
20241128,092300,683902365,2990,2995,2995,2990,4207
|
|
20241128,092200,671316580,3000,3000,3005,3000,6250
|
|
20241128,092100,652566540,3000,3005,3005,2995,25656
|
|
20241128,092000,575712780,3000,3000,3000,2995,5596
|
|
20241128,091900,558924790,3000,2995,3000,2990,1843
|
|
20241128,091800,553405005,2995,2995,2995,2990,223
|
|
20241128,091700,552737125,2995,2995,2995,2985,2315
|
|
20241128,091600,545811170,2995,2990,2995,2985,8240
|
|
20241128,091500,521179510,2990,2985,2990,2980,365
|
|
20241128,091400,520090100,2985,2985,2990,2985,1097
|
|
20241128,091300,516814730,2980,2990,2990,2980,9216
|
|
20241128,091200,489306385,2990,2990,2990,2985,315
|
|
20241128,091100,488364545,2990,2985,2990,2980,3712
|
|
20241128,091000,477281800,2985,2985,2985,2985,1686
|
|
20241128,090900,472249090,2985,2980,2985,2980,2957
|
|
20241128,090800,463427205,2980,2970,2980,2960,27165
|
|
20241128,090700,382916585,2970,2985,2990,2960,20662
|
|
20241128,090600,321475185,2995,3005,3005,2990,6653
|
|
20241128,090500,301568290,2995,3010,3015,2995,4629
|
|
20241128,090400,287673600,3010,3015,3025,3010,38249
|
|
20241128,090300,172325405,3015,3005,3020,3000,12075
|
|
20241128,090200,135928725,3005,3005,3005,3000,9680
|
|
20241128,090100,106862405,3005,3000,3005,3000,451
|
|
20241128,090000,105508130,3000,3000,3005,2995,33061
|