678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,201500,2851368290,8500,8500,8500,8500,4916
|
|
20241127,201400,2851368290,8500,8500,8500,8500,0
|
|
20241127,201300,2851368290,8500,8500,8500,8500,0
|
|
20241127,201200,2851368290,8500,8500,8500,8500,0
|
|
20241127,201100,2851368290,8500,8500,8500,8500,0
|
|
20241127,201000,2851368290,8500,8500,8500,8500,0
|
|
20241127,200900,2851368290,8500,8500,8500,8500,0
|
|
20241127,200800,2851368290,8500,8500,8500,8500,0
|
|
20241127,200700,2851368290,8500,8500,8500,8500,0
|
|
20241127,200600,2851368290,8500,8500,8500,8500,0
|
|
20241127,200500,2851368290,8500,8500,8500,8500,0
|
|
20241127,200400,2851368290,8500,8500,8500,8500,0
|
|
20241127,200300,2851368290,8500,8500,8500,8500,0
|
|
20241127,200200,2851368290,8500,8500,8500,8500,0
|
|
20241127,200100,2851368290,8500,8500,8500,8500,0
|
|
20241127,200000,2851368290,8500,8500,8500,8500,0
|
|
20241127,195900,2851368290,8500,8500,8500,8500,0
|
|
20241127,195800,2851368290,8500,8500,8500,8500,0
|
|
20241127,195700,2851368290,8500,8500,8500,8500,0
|
|
20241127,195600,2851368290,8500,8500,8500,8500,0
|
|
20241127,195500,2851368290,8500,8500,8500,8500,0
|
|
20241127,195400,2851368290,8500,8500,8500,8500,0
|
|
20241127,195300,2851368290,8500,8500,8500,8500,0
|
|
20241127,195200,2851368290,8500,8500,8500,8500,0
|
|
20241127,195100,2851368290,8500,8500,8500,8500,0
|
|
20241127,195000,2851368290,8500,8500,8500,8500,0
|
|
20241127,194900,2851368290,8500,8500,8500,8500,0
|
|
20241127,194800,2851368290,8500,8500,8500,8500,0
|
|
20241127,194700,2851368290,8500,8500,8500,8500,0
|
|
20241127,194600,2851368290,8500,8500,8500,8500,0
|
|
20241127,194500,2851368290,8500,8500,8500,8500,4916
|
|
20241127,194400,2851368290,8500,8500,8500,8500,0
|
|
20241127,194300,2851368290,8500,8500,8500,8500,0
|
|
20241127,194200,2851368290,8500,8500,8500,8500,0
|
|
20241127,194100,2851368290,8500,8500,8500,8500,0
|
|
20241127,194000,2851368290,8500,8500,8500,8500,0
|
|
20241127,193900,2851368290,8500,8500,8500,8500,0
|
|
20241127,193800,2851368290,8500,8500,8500,8500,0
|
|
20241127,193700,2851368290,8500,8500,8500,8500,0
|
|
20241127,193600,2851368290,8500,8500,8500,8500,0
|
|
20241127,193500,2851368290,8500,8500,8500,8500,0
|
|
20241127,193400,2851368290,8500,8500,8500,8500,0
|
|
20241127,193300,2851368290,8500,8500,8500,8500,0
|
|
20241127,193200,2851368290,8500,8500,8500,8500,0
|
|
20241127,193100,2851368290,8500,8500,8500,8500,0
|
|
20241127,193000,2851368290,8500,8500,8500,8500,0
|
|
20241127,192900,2851368290,8500,8500,8500,8500,0
|
|
20241127,192800,2851368290,8500,8500,8500,8500,0
|
|
20241127,192700,2851368290,8500,8500,8500,8500,0
|
|
20241127,192600,2851368290,8500,8500,8500,8500,0
|
|
20241127,192500,2851368290,8500,8500,8500,8500,0
|
|
20241127,192400,2851368290,8500,8500,8500,8500,0
|
|
20241127,192300,2851368290,8500,8500,8500,8500,0
|
|
20241127,192200,2851368290,8500,8500,8500,8500,0
|
|
20241127,192100,2851368290,8500,8500,8500,8500,0
|
|
20241127,192000,2851368290,8500,8500,8500,8500,0
|
|
20241127,191900,2851368290,8500,8500,8500,8500,0
|
|
20241127,191800,2851368290,8500,8500,8500,8500,0
|
|
20241127,191700,2851368290,8500,8500,8500,8500,0
|
|
20241127,191600,2851368290,8500,8500,8500,8500,0
|
|
20241127,191500,2851368290,8500,8500,8500,8500,4916
|
|
20241127,191400,2851368290,8500,8500,8500,8500,0
|
|
20241127,191300,2851368290,8500,8500,8500,8500,0
|
|
20241127,191200,2851368290,8500,8500,8500,8500,0
|
|
20241127,191100,2851368290,8500,8500,8500,8500,0
|
|
20241127,191000,2851368290,8500,8500,8500,8500,0
|
|
20241127,190900,2851368290,8500,8500,8500,8500,0
|
|
20241127,190800,2851368290,8500,8500,8500,8500,0
|
|
20241127,190700,2851368290,8500,8500,8500,8500,0
|
|
20241127,190600,2851368290,8500,8500,8500,8500,0
|
|
20241127,190500,2851368290,8500,8500,8500,8500,0
|
|
20241127,190400,2851368290,8500,8500,8500,8500,0
|
|
20241127,190300,2851368290,8500,8500,8500,8500,0
|
|
20241127,190200,2851368290,8500,8500,8500,8500,0
|
|
20241127,190100,2851368290,8500,8500,8500,8500,0
|
|
20241127,190000,2851368290,8500,8500,8500,8500,0
|
|
20241127,185900,2851368290,8500,8500,8500,8500,0
|
|
20241127,185800,2851368290,8500,8500,8500,8500,0
|
|
20241127,185700,2851368290,8500,8500,8500,8500,0
|
|
20241127,185600,2851368290,8500,8500,8500,8500,0
|
|
20241127,185500,2851368290,8500,8500,8500,8500,0
|
|
20241127,185400,2851368290,8500,8500,8500,8500,0
|
|
20241127,185300,2851368290,8500,8500,8500,8500,0
|
|
20241127,185200,2851368290,8500,8500,8500,8500,0
|
|
20241127,185100,2851368290,8500,8500,8500,8500,0
|
|
20241127,185000,2851368290,8500,8500,8500,8500,0
|
|
20241127,184900,2851368290,8500,8500,8500,8500,0
|
|
20241127,184800,2851368290,8500,8500,8500,8500,0
|
|
20241127,184700,2851368290,8500,8500,8500,8500,0
|
|
20241127,184600,2851368290,8500,8500,8500,8500,0
|
|
20241127,184500,2851368290,8500,8500,8500,8500,4916
|
|
20241127,184400,2851368290,8500,8500,8500,8500,0
|
|
20241127,184300,2851368290,8500,8500,8500,8500,0
|
|
20241127,184200,2851368290,8500,8500,8500,8500,0
|
|
20241127,184100,2851368290,8500,8500,8500,8500,0
|
|
20241127,184000,2851368290,8500,8500,8500,8500,0
|
|
20241127,183900,2851368290,8500,8500,8500,8500,0
|
|
20241127,183800,2851368290,8500,8500,8500,8500,0
|
|
20241127,183700,2851368290,8500,8500,8500,8500,0
|
|
20241127,183600,2851368290,8500,8500,8500,8500,0
|
|
20241127,183500,2851368290,8500,8500,8500,8500,0
|
|
20241127,183400,2851368290,8500,8500,8500,8500,0
|
|
20241127,183300,2851368290,8500,8500,8500,8500,0
|
|
20241127,183200,2851368290,8500,8500,8500,8500,0
|
|
20241127,183100,2851368290,8500,8500,8500,8500,0
|
|
20241127,183000,2851368290,8500,8500,8500,8500,0
|
|
20241127,182900,2851368290,8500,8500,8500,8500,0
|
|
20241127,182800,2851368290,8500,8500,8500,8500,0
|
|
20241127,182700,2851368290,8500,8500,8500,8500,0
|
|
20241127,182600,2851368290,8500,8500,8500,8500,0
|
|
20241127,182500,2851368290,8500,8500,8500,8500,0
|
|
20241127,182400,2851368290,8500,8500,8500,8500,0
|
|
20241127,182300,2851368290,8500,8500,8500,8500,0
|
|
20241127,182200,2851368290,8500,8500,8500,8500,0
|
|
20241127,182100,2851368290,8500,8500,8500,8500,0
|
|
20241127,182000,2851368290,8500,8500,8500,8500,0
|
|
20241127,181900,2851368290,8500,8500,8500,8500,0
|
|
20241127,181800,2851368290,8500,8500,8500,8500,0
|
|
20241127,181700,2851368290,8500,8500,8500,8500,0
|
|
20241127,181600,2851368290,8500,8500,8500,8500,0
|
|
20241127,181500,2851368290,8500,8500,8500,8500,4916
|
|
20241127,181400,2851368290,8500,8500,8500,8500,0
|
|
20241127,181300,2851368290,8500,8500,8500,8500,0
|
|
20241127,181200,2851368290,8500,8500,8500,8500,0
|
|
20241127,181100,2851368290,8500,8500,8500,8500,0
|
|
20241127,181000,2851368290,8500,8500,8500,8500,0
|
|
20241127,180900,2851368290,8500,8500,8500,8500,0
|
|
20241127,180800,2851368290,8500,8500,8500,8500,0
|
|
20241127,180700,2851368290,8500,8500,8500,8500,0
|
|
20241127,180600,2851368290,8500,8500,8500,8500,0
|
|
20241127,180500,2851368290,8500,8500,8500,8500,0
|
|
20241127,180400,2851368290,8500,8500,8500,8500,0
|
|
20241127,180300,2851368290,8500,8500,8500,8500,0
|
|
20241127,180200,2851368290,8500,8500,8500,8500,0
|
|
20241127,180100,2851368290,8500,8500,8500,8500,0
|
|
20241127,180000,2851368290,8500,8500,8500,8500,0
|
|
20241127,175900,2851368290,8500,8500,8500,8500,0
|
|
20241127,175800,2851368290,8500,8500,8500,8500,0
|
|
20241127,175700,2851368290,8500,8500,8500,8500,0
|
|
20241127,175600,2851368290,8500,8500,8500,8500,0
|
|
20241127,175500,2851368290,8500,8500,8500,8500,0
|
|
20241127,175400,2851368290,8500,8500,8500,8500,0
|
|
20241127,175300,2851368290,8500,8500,8500,8500,0
|
|
20241127,175200,2851368290,8500,8500,8500,8500,0
|
|
20241127,175100,2851368290,8500,8500,8500,8500,0
|
|
20241127,175000,2851368290,8500,8500,8500,8500,0
|
|
20241127,174900,2851368290,8500,8500,8500,8500,0
|
|
20241127,174800,2851368290,8500,8500,8500,8500,0
|
|
20241127,174700,2851368290,8500,8500,8500,8500,0
|
|
20241127,174600,2851368290,8500,8500,8500,8500,0
|
|
20241127,174500,2851368290,8500,8500,8500,8500,4916
|
|
20241127,174400,2851368290,8500,8500,8500,8500,0
|
|
20241127,174300,2851368290,8500,8500,8500,8500,0
|
|
20241127,174200,2851368290,8500,8500,8500,8500,0
|
|
20241127,174100,2851368290,8500,8500,8500,8500,0
|
|
20241127,174000,2851368290,8500,8500,8500,8500,0
|
|
20241127,173900,2851368290,8500,8500,8500,8500,0
|
|
20241127,173800,2851368290,8500,8500,8500,8500,0
|
|
20241127,173700,2851368290,8500,8500,8500,8500,0
|
|
20241127,173600,2851368290,8500,8500,8500,8500,0
|
|
20241127,173500,2851368290,8500,8500,8500,8500,0
|
|
20241127,173400,2851368290,8500,8500,8500,8500,0
|
|
20241127,173300,2851368290,8500,8500,8500,8500,0
|
|
20241127,173200,2851368290,8500,8500,8500,8500,0
|
|
20241127,173100,2851368290,8500,8500,8500,8500,0
|
|
20241127,173000,2851368290,8500,8500,8500,8500,0
|
|
20241127,172900,2851368290,8500,8500,8500,8500,0
|
|
20241127,172800,2851368290,8500,8500,8500,8500,0
|
|
20241127,172700,2851368290,8500,8500,8500,8500,0
|
|
20241127,172600,2851368290,8500,8500,8500,8500,0
|
|
20241127,172500,2851368290,8500,8500,8500,8500,0
|
|
20241127,172400,2851368290,8500,8500,8500,8500,0
|
|
20241127,172300,2851368290,8500,8500,8500,8500,0
|
|
20241127,172200,2851368290,8500,8500,8500,8500,0
|
|
20241127,172100,2851368290,8500,8500,8500,8500,0
|
|
20241127,172000,2851368290,8500,8500,8500,8500,0
|
|
20241127,171900,2851368290,8500,8500,8500,8500,0
|
|
20241127,171800,2851368290,8500,8500,8500,8500,0
|
|
20241127,171700,2851368290,8500,8500,8500,8500,0
|
|
20241127,171600,2851368290,8500,8500,8500,8500,0
|
|
20241127,171500,2851368290,8500,8500,8500,8500,4916
|
|
20241127,171400,2851368290,8500,8500,8500,8500,0
|
|
20241127,171300,2851368290,8500,8500,8500,8500,0
|
|
20241127,171200,2851368290,8500,8500,8500,8500,0
|
|
20241127,171100,2851368290,8500,8500,8500,8500,0
|
|
20241127,171000,2851368290,8500,8500,8500,8500,0
|
|
20241127,170900,2851368290,8500,8500,8500,8500,0
|
|
20241127,170800,2851368290,8500,8500,8500,8500,0
|
|
20241127,170700,2851368290,8500,8500,8500,8500,0
|
|
20241127,170600,2851368290,8500,8500,8500,8500,0
|
|
20241127,170500,2851368290,8500,8500,8500,8500,0
|
|
20241127,170400,2851368290,8500,8500,8500,8500,0
|
|
20241127,170300,2851368290,8500,8500,8500,8500,0
|
|
20241127,170200,2851368290,8500,8500,8500,8500,0
|
|
20241127,170100,2851368290,8500,8500,8500,8500,0
|
|
20241127,170000,2851368290,8500,8500,8500,8500,0
|
|
20241127,165900,2851368290,8500,8500,8500,8500,0
|
|
20241127,165800,2851368290,8500,8500,8500,8500,0
|
|
20241127,165700,2851368290,8500,8500,8500,8500,0
|
|
20241127,165600,2851368290,8500,8500,8500,8500,0
|
|
20241127,165500,2851368290,8500,8500,8500,8500,0
|
|
20241127,165400,2851368290,8500,8500,8500,8500,0
|
|
20241127,165300,2851368290,8500,8500,8500,8500,0
|
|
20241127,165200,2851368290,8500,8500,8500,8500,0
|
|
20241127,165100,2851368290,8500,8500,8500,8500,0
|
|
20241127,165000,2851368290,8500,8500,8500,8500,0
|
|
20241127,164900,2851368290,8500,8500,8500,8500,0
|
|
20241127,164800,2851368290,8500,8500,8500,8500,0
|
|
20241127,164700,2851368290,8500,8500,8500,8500,0
|
|
20241127,164600,2851368290,8500,8500,8500,8500,0
|
|
20241127,164500,2851368290,8500,8500,8500,8500,4916
|
|
20241127,164400,2851368290,8500,8500,8500,8500,0
|
|
20241127,164300,2851368290,8500,8500,8500,8500,0
|
|
20241127,164200,2851368290,8500,8500,8500,8500,0
|
|
20241127,164100,2851368290,8500,8500,8500,8500,0
|
|
20241127,164000,2851368290,8500,8500,8500,8500,0
|
|
20241127,163900,2851368290,8500,8500,8500,8500,0
|
|
20241127,163800,2851368290,8500,8500,8500,8500,0
|
|
20241127,163700,2851368290,8500,8500,8500,8500,0
|
|
20241127,163600,2851368290,8500,8500,8500,8500,0
|
|
20241127,163500,2851368290,8500,8500,8500,8500,0
|
|
20241127,163400,2851368290,8500,8500,8500,8500,0
|
|
20241127,163300,2851368290,8500,8500,8500,8500,0
|
|
20241127,163200,2851368290,8500,8500,8500,8500,0
|
|
20241127,163100,2851368290,8500,8500,8500,8500,0
|
|
20241127,163000,2851368290,8500,8500,8500,8500,0
|
|
20241127,162900,2851368290,8500,8500,8500,8500,0
|
|
20241127,162800,2851368290,8500,8500,8500,8500,0
|
|
20241127,162700,2851368290,8500,8500,8500,8500,0
|
|
20241127,162600,2851368290,8500,8500,8500,8500,0
|
|
20241127,162500,2851368290,8500,8500,8500,8500,0
|
|
20241127,162400,2851368290,8500,8500,8500,8500,0
|
|
20241127,162300,2851368290,8500,8500,8500,8500,0
|
|
20241127,162200,2851368290,8500,8500,8500,8500,0
|
|
20241127,162100,2851368290,8500,8500,8500,8500,0
|
|
20241127,162000,2851368290,8500,8500,8500,8500,0
|
|
20241127,161900,2851368290,8500,8500,8500,8500,0
|
|
20241127,161800,2851368290,8500,8500,8500,8500,0
|
|
20241127,161700,2851368290,8500,8500,8500,8500,0
|
|
20241127,161600,2851368290,8500,8500,8500,8500,0
|
|
20241127,161500,2851368290,8500,8500,8500,8500,4916
|
|
20241127,161400,2851368290,8500,8500,8500,8500,0
|
|
20241127,161300,2851368290,8500,8500,8500,8500,0
|
|
20241127,161200,2851368290,8500,8500,8500,8500,0
|
|
20241127,161100,2851368290,8500,8500,8500,8500,0
|
|
20241127,161000,2851368290,8500,8500,8500,8500,0
|
|
20241127,160900,2851368290,8500,8500,8500,8500,0
|
|
20241127,160800,2851368290,8500,8500,8500,8500,0
|
|
20241127,160700,2851368290,8500,8500,8500,8500,0
|
|
20241127,160600,2851368290,8500,8500,8500,8500,0
|
|
20241127,160500,2851368290,8500,8500,8500,8500,0
|
|
20241127,160400,2851368290,8500,8500,8500,8500,0
|
|
20241127,160300,2851368290,8500,8500,8500,8500,0
|
|
20241127,160200,2851368290,8500,8500,8500,8500,0
|
|
20241127,160100,2851368290,8500,8500,8500,8500,0
|
|
20241127,160000,2851368290,8500,8500,8500,8500,0
|
|
20241127,155900,2851368290,8500,8500,8500,8500,0
|
|
20241127,155800,2851368290,8500,8500,8500,8500,0
|
|
20241127,155700,2851368290,8500,8500,8500,8500,0
|
|
20241127,155600,2851368290,8500,8500,8500,8500,0
|
|
20241127,155500,2851368290,8500,8500,8500,8500,0
|
|
20241127,155400,2851368290,8500,8500,8500,8500,0
|
|
20241127,155300,2851368290,8500,8500,8500,8500,0
|
|
20241127,155200,2851368290,8500,8500,8500,8500,0
|
|
20241127,155100,2851368290,8500,8500,8500,8500,0
|
|
20241127,155000,2851368290,8500,8500,8500,8500,0
|
|
20241127,154900,2851368290,8500,8500,8500,8500,0
|
|
20241127,154800,2851368290,8500,8500,8500,8500,0
|
|
20241127,154700,2851368290,8500,8500,8500,8500,0
|
|
20241127,154600,2851368290,8500,8500,8500,8500,0
|
|
20241127,154500,2851368290,8500,8500,8500,8500,4916
|
|
20241127,154400,2851368290,8500,8500,8500,8500,0
|
|
20241127,154300,2851368290,8500,8500,8500,8500,0
|
|
20241127,154200,2851368290,8500,8500,8500,8500,0
|
|
20241127,154100,2851368290,8500,8500,8500,8500,0
|
|
20241127,154000,2851368290,8500,8500,8500,8500,0
|
|
20241127,153900,2851368290,8500,8500,8500,8500,0
|
|
20241127,153800,2851368290,8500,8500,8500,8500,0
|
|
20241127,153700,2851368290,8500,8500,8500,8500,0
|
|
20241127,153600,2851368290,8500,8500,8500,8500,0
|
|
20241127,153500,2851368290,8500,8500,8500,8500,0
|
|
20241127,153400,2851368290,8500,8500,8500,8500,0
|
|
20241127,153300,2851368290,8500,8500,8500,8500,0
|
|
20241127,153200,2851368290,8500,8500,8500,8500,0
|
|
20241127,153100,2851368290,8500,8500,8500,8500,0
|
|
20241127,153000,2851368290,8500,8500,8500,8500,4916
|
|
20241127,152900,2809582290,8530,8530,8530,8530,0
|
|
20241127,152800,2809582290,8530,8530,8530,8530,0
|
|
20241127,152700,2809582290,8530,8530,8530,8530,0
|
|
20241127,152600,2809582290,8530,8530,8530,8530,0
|
|
20241127,152500,2809582290,8530,8530,8530,8530,0
|
|
20241127,152400,2809582290,8530,8530,8530,8530,0
|
|
20241127,152300,2809582290,8530,8530,8530,8530,0
|
|
20241127,152200,2809582290,8530,8530,8530,8530,0
|
|
20241127,152100,2809582290,8530,8530,8530,8530,0
|
|
20241127,152000,2809582290,8530,8530,8530,8530,0
|
|
20241127,151900,2809582290,8530,8520,8530,8510,2809
|
|
20241127,151800,2785656770,8510,8520,8530,8490,2108
|
|
20241127,151700,2767711460,8530,8510,8530,8500,3382
|
|
20241127,151600,2738905630,8500,8500,8510,8500,248
|
|
20241127,151500,2736797610,8500,8510,8530,8500,2535
|
|
20241127,151400,2715205310,8510,8500,8520,8490,4668
|
|
20241127,151300,2675471580,8510,8470,8510,8470,3432
|
|
20241127,151200,2646338370,8480,8480,8480,8470,380
|
|
20241127,151100,2643118490,8480,8460,8480,8460,859
|
|
20241127,151000,2635837260,8470,8470,8480,8470,544
|
|
20241127,150900,2631229000,8470,8470,8480,8460,846
|
|
20241127,150800,2624063590,8470,8470,8470,8460,980
|
|
20241127,150700,2615767010,8460,8470,8490,8460,4249
|
|
20241127,150600,2579760590,8470,8470,8480,8470,656
|
|
20241127,150500,2574200310,8470,8480,8480,8470,799
|
|
20241127,150400,2567429720,8480,8470,8490,8470,4068
|
|
20241127,150300,2532949710,8480,8480,8480,8470,148
|
|
20241127,150200,2531695480,8480,8480,8480,8480,55
|
|
20241127,150100,2531229080,8480,8480,8480,8480,214
|
|
20241127,150000,2529414360,8480,8480,8480,8470,1147
|
|
20241127,145900,2519691100,8480,8470,8480,8470,1537
|
|
20241127,145800,2506672560,8460,8470,8470,8460,685
|
|
20241127,145700,2500871710,8470,8460,8470,8460,372
|
|
20241127,145600,2497722090,8460,8460,8470,8460,312
|
|
20241127,145500,2495080520,8460,8460,8470,8460,511
|
|
20241127,145400,2490756730,8460,8460,8460,8450,942
|
|
20241127,145300,2482790040,8460,8450,8460,8450,715
|
|
20241127,145200,2476746280,8460,8470,8470,8460,2517
|
|
20241127,145100,2455448940,8470,8470,8470,8460,314
|
|
20241127,145000,2452789520,8470,8470,8470,8460,1280
|
|
20241127,144900,2441948380,8480,8470,8480,8470,62
|
|
20241127,144800,2441422700,8470,8470,8470,8470,204
|
|
20241127,144700,2439694820,8470,8470,8470,8460,1227
|
|
20241127,144600,2429312170,8470,8470,8470,8460,420
|
|
20241127,144500,2425755450,8470,8470,8470,8470,413
|
|
20241127,144400,2422257340,8470,8470,8470,8470,713
|
|
20241127,144300,2416218230,8470,8470,8470,8470,251
|
|
20241127,144200,2414092260,8470,8470,8470,8470,178
|
|
20241127,144100,2412584600,8470,8470,8470,8470,860
|
|
20241127,144000,2405300400,8480,8470,8480,8470,360
|
|
20241127,143900,2402250700,8470,8470,8470,8470,720
|
|
20241127,143800,2396152300,8480,8480,8480,8480,92
|
|
20241127,143700,2395372140,8490,8500,8500,8490,5063
|
|
20241127,143600,2352336780,8500,8480,8500,8480,4489
|
|
20241127,143500,2314200510,8480,8480,8480,8480,130
|
|
20241127,143400,2313098110,8480,8480,8480,8480,116
|
|
20241127,143300,2312114430,8480,8480,8480,8480,21
|
|
20241127,143200,2311936350,8470,8470,8470,8460,558
|
|
20241127,143100,2307210190,8470,8480,8480,8470,286
|
|
20241127,143000,2304787020,8480,8460,8480,8460,523
|
|
20241127,142900,2300355830,8470,8470,8480,8470,306
|
|
20241127,142800,2297763520,8470,8470,8470,8450,1737
|
|
20241127,142700,2283051210,8470,8460,8470,8450,701
|
|
20241127,142600,2277125590,8460,8450,8460,8450,892
|
|
20241127,142500,2269583550,8460,8450,8460,8450,159
|
|
20241127,142400,2268239410,8450,8440,8450,8440,54
|
|
20241127,142300,2267783170,8450,8440,8450,8440,147
|
|
20241127,142200,2266542000,8440,8450,8450,8440,56
|
|
20241127,142100,2266068870,8450,8450,8450,8440,3004
|
|
20241127,142000,2240704140,8460,8450,8460,8450,221
|
|
20241127,141900,2238836070,8460,8460,8460,8450,188
|
|
20241127,141800,2237245650,8460,8450,8460,8450,807
|
|
20241127,141700,2230426460,8460,8460,8460,8460,52
|
|
20241127,141600,2229986540,8450,8470,8470,8450,57
|
|
20241127,141500,2229503910,8460,8470,8470,8460,165
|
|
20241127,141400,2228107920,8470,8460,8470,8460,257
|
|
20241127,141300,2225933050,8470,8470,8470,8470,128
|
|
20241127,141200,2224848890,8460,8470,8470,8460,17
|
|
20241127,141100,2224704960,8460,8460,8470,8460,90
|
|
20241127,141000,2223942980,8450,8460,8470,8450,456
|
|
20241127,140900,2220088460,8460,8460,8460,8450,792
|
|
20241127,140800,2213388200,8470,8460,8470,8450,357
|
|
20241127,140700,2210367040,8460,8460,8460,8460,95
|
|
20241127,140600,2209563340,8450,8460,8460,8450,166
|
|
20241127,140500,2208159880,8460,8450,8460,8450,55
|
|
20241127,140400,2207694650,8460,8460,8460,8460,396
|
|
20241127,140300,2204344490,8460,8470,8470,8450,195
|
|
20241127,140200,2202695260,8470,8460,8470,8460,17
|
|
20241127,140100,2202551330,8470,8470,8470,8450,125
|
|
20241127,140000,2201494860,8470,8450,8470,8450,121
|
|
20241127,135900,2200470760,8450,8460,8460,8450,167
|
|
20241127,135800,2199059100,8460,8460,8460,8460,944
|
|
20241127,135700,2191072860,8460,8460,8470,8460,172
|
|
20241127,135600,2189617260,8470,8470,8470,8460,78
|
|
20241127,135500,2188956760,8470,8460,8470,8460,23
|
|
20241127,135400,2188762010,8460,8470,8470,8460,354
|
|
20241127,135300,2185766560,8460,8470,8470,8460,208
|
|
20241127,135200,2184006270,8470,8460,8470,8460,38
|
|
20241127,135100,2183684470,8470,8470,8470,8470,55
|
|
20241127,135000,2183218620,8460,8460,8460,8450,1665
|
|
20241127,134900,2169138520,8470,8460,8470,8460,7
|
|
20241127,134800,2169079290,8460,8470,8470,8460,3642
|
|
20241127,134700,2138246860,8480,8480,8480,8470,1586
|
|
20241127,134600,2124812840,8470,8470,8470,8470,46
|
|
20241127,134500,2124423220,8470,8480,8490,8470,1428
|
|
20241127,134400,2112314230,8480,8490,8490,8480,759
|
|
20241127,134300,2105876380,8490,8480,8490,8480,288
|
|
20241127,134200,2103431480,8490,8490,8490,8490,65
|
|
20241127,134100,2102879630,8480,8490,8490,8480,79
|
|
20241127,134000,2102209040,8480,8480,8480,8480,6
|
|
20241127,133900,2102158160,8480,8480,8490,8480,134
|
|
20241127,133800,2101021160,8480,8490,8490,8480,396
|
|
20241127,133700,2097661540,8490,8490,8490,8480,380
|
|
20241127,133600,2094435400,8490,8480,8490,8480,230
|
|
20241127,133500,2092483780,8480,8490,8490,8480,351
|
|
20241127,133400,2089506790,8500,8480,8500,8480,79
|
|
20241127,133300,2088835500,8480,8490,8490,8480,202
|
|
20241127,133200,2087120530,8500,8500,8500,8490,92
|
|
20241127,133100,2086339230,8490,8480,8490,8480,368
|
|
20241127,133000,2083218520,8480,8490,8500,8480,92
|
|
20241127,132900,2082437040,8480,8490,8490,8480,447
|
|
20241127,132800,2078643280,8490,8480,8490,8480,152
|
|
20241127,132700,2077353620,8490,8490,8490,8480,172
|
|
20241127,132600,2075893400,8490,8490,8490,8490,13
|
|
20241127,132500,2075783030,8490,8490,8490,8480,100
|
|
20241127,132400,2074934090,8490,8480,8500,8480,110
|
|
20241127,132300,2074000000,8500,8490,8500,8490,590
|
|
20241127,132200,2068990870,8490,8490,8500,8480,119
|
|
20241127,132100,2067980110,8490,8500,8500,8490,140
|
|
20241127,132000,2066790920,8500,8490,8500,8490,26
|
|
20241127,131900,2066570030,8500,8490,8500,8490,49
|
|
20241127,131800,2066153540,8490,8480,8500,8480,179
|
|
20241127,131700,2064633940,8500,8490,8500,8490,309
|
|
20241127,131600,2062010500,8500,8490,8500,8490,466
|
|
20241127,131500,2058053670,8490,8490,8500,8490,267
|
|
20241127,131400,2055786150,8490,8480,8490,8480,1023
|
|
20241127,131300,2047100940,8490,8480,8490,8480,178
|
|
20241127,131200,2045590790,8480,8490,8490,8480,130
|
|
20241127,131100,2044487890,8490,8480,8490,8480,31
|
|
20241127,131000,2044224770,8490,8490,8490,8490,451
|
|
20241127,130900,2040395780,8480,8490,8490,8480,326
|
|
20241127,130800,2037628580,8480,8480,8480,8480,247
|
|
20241127,130700,2035534020,8490,8490,8490,8480,160
|
|
20241127,130600,2034176620,8490,8490,8490,8480,245
|
|
20241127,130500,2032098510,8480,8480,8480,8480,7
|
|
20241127,130400,2032039150,8490,8480,8490,8480,65
|
|
20241127,130300,2031487470,8490,8500,8500,8490,1860
|
|
20241127,130200,2015695890,8500,8490,8500,8490,85
|
|
20241127,130100,2014973750,8500,8490,8500,8490,145
|
|
20241127,130000,2013741980,8490,8500,8500,8490,266
|
|
20241127,125900,2011482420,8500,8490,8500,8490,274
|
|
20241127,125800,2009153490,8490,8490,8500,8490,88
|
|
20241127,125700,2008405730,8490,8500,8500,8490,45
|
|
20241127,125600,2008023470,8500,8500,8500,8490,90
|
|
20241127,125500,2007258530,8490,8500,8500,8490,359
|
|
20241127,125400,2004210030,8500,8490,8500,8490,30
|
|
20241127,125300,2003955130,8490,8480,8490,8480,1844
|
|
20241127,125200,1988309830,8480,8450,8480,8450,1204
|
|
20241127,125100,1978122920,8450,8460,8460,8450,133
|
|
20241127,125000,1976998950,8460,8460,8460,8450,60
|
|
20241127,124900,1976491410,8450,8450,8460,8450,204
|
|
20241127,124800,1974767130,8450,8460,8460,8450,526
|
|
20241127,124700,1970322330,8450,8450,8460,8450,62
|
|
20241127,124600,1969797930,8450,8470,8470,8450,673
|
|
20241127,124500,1964106600,8460,8460,8460,8460,264
|
|
20241127,124400,1961873160,8470,8460,8470,8460,289
|
|
20241127,124300,1959426780,8450,8460,8460,8450,908
|
|
20241127,124200,1951753500,8460,8450,8460,8450,18
|
|
20241127,124100,1951601290,8460,8450,8460,8450,190
|
|
20241127,124000,1949995160,8460,8460,8460,8450,57
|
|
20241127,123900,1949513000,8460,8470,8470,8460,27
|
|
20241127,123800,1949284330,8470,8470,8470,8470,49
|
|
20241127,123700,1948869300,8470,8470,8470,8460,252
|
|
20241127,123600,1946736610,8470,8470,8470,8470,1
|
|
20241127,123500,1946728140,8480,8460,8480,8460,3197
|
|
20241127,123400,1919680000,8460,8470,8470,8460,185
|
|
20241127,123300,1918113110,8460,8460,8470,8460,206
|
|
20241127,123200,1916369800,8470,8470,8470,8470,167
|
|
20241127,123100,1914955310,8460,8470,8470,8460,44
|
|
20241127,123000,1914582690,8470,8480,8480,8460,1071
|
|
20241127,122900,1905511540,8480,8480,8480,8470,90
|
|
20241127,122800,1904748640,8470,8470,8470,8470,6
|
|
20241127,122700,1904697820,8480,8480,8480,8470,60
|
|
20241127,122600,1904189080,8480,8470,8480,8470,55
|
|
20241127,122500,1903722740,8470,8470,8470,8470,281
|
|
20241127,122400,1901342670,8480,8480,8480,8470,72
|
|
20241127,122300,1900732180,8480,8470,8480,8470,68
|
|
20241127,122200,1900155730,8480,8480,8480,8480,16
|
|
20241127,122100,1900020050,8480,8470,8480,8470,317
|
|
20241127,122000,1897334000,8480,8480,8480,8470,115
|
|
20241127,121900,1896358860,8480,8480,8480,8480,65
|
|
20241127,121800,1895807660,8480,8480,8480,8470,72
|
|
20241127,121700,1895197170,8480,8480,8480,8470,167
|
|
20241127,121600,1893781070,8480,8480,8480,8480,7
|
|
20241127,121500,1893721710,8470,8480,8480,8470,196
|
|
20241127,121400,1892059690,8470,8480,8480,8470,121
|
|
20241127,121300,1891034340,8480,8480,8480,8480,3
|
|
20241127,121200,1891008900,8470,8480,8480,8470,129
|
|
20241127,121100,1889915760,8480,8480,8480,8470,485
|
|
20241127,121000,1885807290,8480,8470,8480,8470,7
|
|
20241127,120900,1885747990,8470,8480,8480,8470,133
|
|
20241127,120800,1884620920,8470,8480,8480,8470,201
|
|
20241127,120700,1882917960,8480,8470,8480,8470,112
|
|
20241127,120600,1881969200,8480,8480,8480,8480,55
|
|
20241127,120500,1881502800,8480,8480,8480,8470,70
|
|
20241127,120400,1880909260,8480,8470,8480,8470,8
|
|
20241127,120300,1880841480,8480,8470,8480,8470,1169
|
|
20241127,120200,1870939400,8470,8480,8480,8470,260
|
|
20241127,120100,1868736660,8480,8470,8480,8470,1637
|
|
20241127,120000,1854870170,8480,8480,8480,8480,57
|
|
20241127,115900,1854386810,8470,8480,8480,8470,119
|
|
20241127,115800,1853377790,8470,8470,8480,8470,88
|
|
20241127,115700,1852632330,8470,8480,8480,8470,162
|
|
20241127,115600,1851259570,8470,8480,8480,8470,15
|
|
20241127,115500,1851132430,8480,8470,8480,8470,57
|
|
20241127,115400,1850649150,8480,8480,8480,8480,49
|
|
20241127,115300,1850233630,8470,8490,8490,8470,1143
|
|
20241127,115200,1840541180,8490,8490,8490,8480,100
|
|
20241127,115100,1839692240,8490,8480,8490,8480,79
|
|
20241127,115000,1839021590,8490,8500,8500,8490,18
|
|
20241127,114900,1838868620,8490,8480,8490,8480,2373
|
|
20241127,114800,1818727490,8480,8470,8480,8470,450
|
|
20241127,114700,1814913550,8480,8480,8480,8470,73
|
|
20241127,114600,1814295050,8480,8480,8480,8470,150
|
|
20241127,114500,1813023350,8480,8470,8490,8470,324
|
|
20241127,114400,1810276090,8470,8480,8490,8470,216
|
|
20241127,114300,1808442850,8470,8480,8480,8470,137
|
|
20241127,114200,1807281970,8480,8480,8480,8470,60
|
|
20241127,114100,1806773230,8470,8470,8470,8470,118
|
|
20241127,114000,1805773770,8480,8480,8480,8480,144
|
|
20241127,113900,1804552650,8480,8480,8480,8470,183
|
|
20241127,113800,1803001820,8470,8480,8480,8470,670
|
|
20241127,113700,1797326260,8490,8490,8490,8480,124
|
|
20241127,113600,1796274210,8490,8480,8490,8480,88
|
|
20241127,113500,1795527820,8480,8470,8480,8470,104
|
|
20241127,113400,1794646880,8470,8480,8480,8470,319
|
|
20241127,113300,1791944460,8470,8480,8480,8470,182
|
|
20241127,113200,1790402430,8460,8480,8480,8460,2600
|
|
20241127,113100,1768392250,8480,8480,8480,8470,51
|
|
20241127,113000,1767960240,8470,8480,8480,8470,65
|
|
20241127,112900,1767409110,8470,8480,8490,8470,339
|
|
20241127,112800,1764535630,8490,8480,8490,8480,570
|
|
20241127,112700,1759701550,8480,8480,8490,8480,262
|
|
20241127,112600,1757477720,8470,8490,8490,8470,2781
|
|
20241127,112500,1733915920,8480,8480,8490,8480,2929
|
|
20241127,112400,1709077440,8480,8480,8480,8480,7
|
|
20241127,112300,1709018080,8490,8500,8500,8480,1707
|
|
20241127,112200,1694527510,8500,8490,8500,8490,2134
|
|
20241127,112100,1676409200,8490,8500,8500,8490,46
|
|
20241127,112000,1676018260,8500,8490,8500,8490,234
|
|
20241127,111900,1674030060,8500,8500,8500,8500,122
|
|
20241127,111800,1672993060,8490,8500,8500,8490,28
|
|
20241127,111700,1672755130,8500,8500,8500,8490,160
|
|
20241127,111600,1671396050,8500,8500,8500,8500,130
|
|
20241127,111500,1670291050,8500,8500,8510,8500,470
|
|
20241127,111400,1666296040,8510,8500,8510,8500,68
|
|
20241127,111300,1665717420,8510,8500,8510,8500,66
|
|
20241127,111200,1665155830,8510,8510,8510,8500,928
|
|
20241127,111100,1657259760,8510,8510,8510,8500,207
|
|
20241127,111000,1655498250,8510,8500,8510,8500,65
|
|
20241127,110900,1654945710,8500,8500,8500,8500,325
|
|
20241127,110800,1652183210,8500,8500,8500,8490,242
|
|
20241127,110700,1650126930,8500,8500,8500,8490,70
|
|
20241127,110600,1649532000,8500,8490,8500,8490,299
|
|
20241127,110500,1646993480,8500,8510,8510,8490,163
|
|
20241127,110400,1645608570,8510,8510,8510,8490,2319
|
|
20241127,110300,1625901550,8510,8510,8510,8500,217
|
|
20241127,110200,1624055640,8510,8500,8510,8500,350
|
|
20241127,110100,1621080150,8510,8500,8520,8490,224
|
|
20241127,110000,1619175860,8500,8490,8500,8490,6
|
|
20241127,105900,1619124870,8510,8500,8510,8500,1049
|
|
20241127,105800,1610207880,8490,8500,8500,8490,3557
|
|
20241127,105700,1579984130,8510,8510,8510,8510,111
|
|
20241127,105600,1579039520,8500,8510,8510,8500,53
|
|
20241127,105500,1578588530,8520,8520,8520,8510,266
|
|
20241127,105400,1576324240,8510,8520,8520,8510,93
|
|
20241127,105300,1575532690,8500,8500,8500,8500,210
|
|
20241127,105200,1573747690,8500,8510,8510,8490,617
|
|
20241127,105100,1568502170,8510,8500,8510,8500,19
|
|
20241127,105000,1568340550,8500,8510,8510,8500,112
|
|
20241127,104900,1567387930,8510,8520,8520,8500,283
|
|
20241127,104800,1564979660,8510,8510,8520,8500,467
|
|
20241127,104700,1561005780,8520,8520,8530,8520,85
|
|
20241127,104600,1560280990,8530,8530,8530,8530,63
|
|
20241127,104500,1559743600,8510,8520,8520,8500,225
|
|
20241127,104400,1557828420,8520,8520,8520,8510,827
|
|
20241127,104300,1550784840,8540,8510,8540,8510,3476
|
|
20241127,104200,1521159040,8500,8490,8510,8490,1252
|
|
20241127,104100,1510519620,8500,8490,8500,8490,63
|
|
20241127,104000,1509984180,8500,8500,8500,8490,70
|
|
20241127,103900,1509389780,8500,8500,8500,8490,65
|
|
20241127,103800,1508837340,8500,8500,8500,8490,69
|
|
20241127,103700,1508250910,8490,8500,8500,8490,26
|
|
20241127,103600,1508030070,8500,8500,8500,8490,109
|
|
20241127,103500,1507104160,8500,8500,8500,8500,114
|
|
20241127,103400,1506135160,8500,8500,8500,8500,1029
|
|
20241127,103300,1497388660,8500,8480,8500,8480,83
|
|
20241127,103200,1496683360,8480,8490,8500,8480,3063
|
|
20241127,103100,1470706270,8490,8500,8500,8490,509
|
|
20241127,103000,1466382760,8510,8500,8510,8500,51
|
|
20241127,102900,1465948770,8490,8500,8500,8490,1921
|
|
20241127,102800,1449634990,8500,8510,8510,8500,457
|
|
20241127,102700,1445750400,8500,8500,8510,8500,603
|
|
20241127,102600,1440624330,8510,8510,8510,8500,309
|
|
20241127,102500,1437997200,8510,8500,8510,8500,1298
|
|
20241127,102400,1426963860,8500,8500,8500,8500,61
|
|
20241127,102300,1426445360,8500,8500,8500,8490,494
|
|
20241127,102200,1422250750,8500,8480,8500,8480,465
|
|
20241127,102100,1418301530,8490,8490,8490,8460,865
|
|
20241127,102000,1410976710,8490,8480,8490,8480,77
|
|
20241127,101900,1410323420,8480,8490,8500,8480,31
|
|
20241127,101800,1410060260,8490,8490,8490,8490,560
|
|
20241127,101700,1405305860,8490,8470,8490,8470,417
|
|
20241127,101600,1401766740,8480,8480,8490,8470,674
|
|
20241127,101500,1396051510,8490,8480,8490,8480,689
|
|
20241127,101400,1390206770,8480,8470,8480,8470,1358
|
|
20241127,101300,1378704290,8470,8450,8470,8440,1376
|
|
20241127,101200,1367074880,8450,8440,8450,8440,510
|
|
20241127,101100,1362765390,8430,8450,8450,8430,345
|
|
20241127,101000,1359856840,8450,8430,8450,8430,252
|
|
20241127,100900,1357732460,8430,8450,8450,8430,1522
|
|
20241127,100800,1344898570,8450,8450,8460,8450,107
|
|
20241127,100700,1343994410,8440,8450,8450,8440,257
|
|
20241127,100600,1341823560,8450,8440,8450,8440,415
|
|
20241127,100500,1338318040,8450,8440,8450,8440,346
|
|
20241127,100400,1335395350,8440,8440,8450,8440,1314
|
|
20241127,100300,1324305130,8440,8430,8450,8430,276
|
|
20241127,100200,1321978360,8440,8430,8440,8390,7918
|
|
20241127,100100,1255361750,8440,8440,8440,8440,2
|
|
20241127,100000,1255344870,8430,8440,8440,8420,15
|
|
20241127,095900,1255218500,8420,8420,8420,8420,1741
|
|
20241127,095800,1240559280,8420,8430,8440,8420,320
|
|
20241127,095700,1237860600,8430,8430,8430,8430,799
|
|
20241127,095600,1231125030,8430,8400,8430,8400,3022
|
|
20241127,095500,1205691350,8410,8410,8410,8400,721
|
|
20241127,095400,1199629440,8410,8410,8410,8410,174
|
|
20241127,095300,1198166100,8410,8410,8420,8400,2563
|
|
20241127,095200,1176620770,8410,8420,8420,8400,6456
|
|
20241127,095100,1122365890,8420,8410,8420,8410,670
|
|
20241127,095000,1116727770,8400,8420,8420,8400,189
|
|
20241127,094900,1115138200,8420,8420,8420,8420,76
|
|
20241127,094800,1114498280,8420,8400,8420,8400,301
|
|
20241127,094700,1111969860,8410,8410,8410,8400,2951
|
|
20241127,094600,1087167720,8410,8420,8420,8410,126
|
|
20241127,094500,1086107880,8410,8420,8420,8410,792
|
|
20241127,094400,1079445560,8430,8430,8430,8410,2447
|
|
20241127,094300,1058857940,8430,8430,8430,8420,326
|
|
20241127,094200,1056112820,8410,8410,8410,8400,1274
|
|
20241127,094100,1045407100,8410,8400,8410,8400,579
|
|
20241127,094000,1040542470,8410,8410,8430,8390,1549
|
|
20241127,093900,1027523010,8410,8400,8410,8380,691
|
|
20241127,093800,1021720230,8400,8370,8400,8360,457
|
|
20241127,093700,1017895410,8370,8350,8390,8350,1231
|
|
20241127,093600,1007602190,8360,8350,8360,8350,2201
|
|
20241127,093500,989209710,8350,8390,8390,8350,3069
|
|
20241127,093400,963518250,8410,8380,8410,8370,2465
|
|
20241127,093300,942876520,8380,8410,8410,8370,6493
|
|
20241127,093200,888392250,8410,8420,8420,8400,482
|
|
20241127,093100,884338220,8420,8420,8420,8420,3
|
|
20241127,093000,884312960,8390,8400,8400,8380,95
|
|
20241127,092900,883515810,8400,8360,8400,8350,1271
|
|
20241127,092800,872881880,8360,8370,8370,8350,2772
|
|
20241127,092700,849715460,8370,8430,8430,8370,11575
|
|
20241127,092600,752557160,8430,8430,8430,8420,62
|
|
20241127,092500,752034860,8430,8430,8430,8420,1846
|
|
20241127,092400,736491250,8430,8430,8430,8420,1403
|
|
20241127,092300,724674860,8440,8430,8440,8420,313
|
|
20241127,092200,722035160,8420,8430,8440,8420,1451
|
|
20241127,092100,709812180,8430,8430,8440,8430,3513
|
|
20241127,092000,680194160,8440,8480,8480,8440,11230
|
|
20241127,091900,585320060,8490,8490,8490,8480,549
|
|
20241127,091800,580659070,8490,8490,8490,8470,750
|
|
20241127,091700,574305570,8490,8450,8490,8450,2389
|
|
20241127,091600,554100910,8450,8450,8460,8450,1192
|
|
20241127,091500,544023770,8450,8470,8470,8450,5040
|
|
20241127,091400,501385150,8470,8470,8470,8470,1034
|
|
20241127,091300,492627170,8470,8490,8490,8460,5183
|
|
20241127,091200,448698630,8490,8490,8490,8480,268
|
|
20241127,091100,446425540,8490,8470,8490,8470,468
|
|
20241127,091000,442458390,8470,8480,8480,8460,1405
|
|
20241127,090900,430557250,8470,8470,8490,8460,2351
|
|
20241127,090800,410627950,8470,8480,8500,8470,2946
|
|
20241127,090700,385673470,8480,8480,8480,8460,310
|
|
20241127,090600,383047930,8460,8490,8490,8450,10578
|
|
20241127,090500,293410250,8490,8500,8500,8490,1501
|
|
20241127,090400,280653880,8490,8500,8500,8490,634
|
|
20241127,090300,275270740,8500,8520,8520,8490,6545
|
|
20241127,090200,219663140,8510,8490,8550,8490,2945
|
|
20241127,090100,194614960,8490,8510,8520,8490,12229
|
|
20241127,090000,90615680,8520,8640,8650,8510,10565
|