591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,184800,2508750500,2705,2705,2705,2705,16569
|
|
20241126,184700,2508750500,2705,2705,2705,2705,0
|
|
20241126,184600,2508750500,2705,2705,2705,2705,0
|
|
20241126,184500,2508750500,2705,2705,2705,2705,0
|
|
20241126,184400,2508750500,2705,2705,2705,2705,0
|
|
20241126,184300,2508750500,2705,2705,2705,2705,0
|
|
20241126,184200,2508750500,2705,2705,2705,2705,0
|
|
20241126,184100,2508750500,2705,2705,2705,2705,0
|
|
20241126,184000,2508750500,2705,2705,2705,2705,0
|
|
20241126,183900,2508750500,2705,2705,2705,2705,0
|
|
20241126,183800,2508750500,2705,2705,2705,2705,0
|
|
20241126,183700,2508750500,2705,2705,2705,2705,0
|
|
20241126,183600,2508750500,2705,2705,2705,2705,0
|
|
20241126,183500,2508750500,2705,2705,2705,2705,0
|
|
20241126,183400,2508750500,2705,2705,2705,2705,0
|
|
20241126,183300,2508750500,2705,2705,2705,2705,0
|
|
20241126,183200,2508750500,2705,2705,2705,2705,0
|
|
20241126,183100,2508750500,2705,2705,2705,2705,0
|
|
20241126,183000,2508750500,2705,2705,2705,2705,0
|
|
20241126,182900,2508750500,2705,2705,2705,2705,0
|
|
20241126,182800,2508750500,2705,2705,2705,2705,0
|
|
20241126,182700,2508750500,2705,2705,2705,2705,0
|
|
20241126,182600,2508750500,2705,2705,2705,2705,0
|
|
20241126,182500,2508750500,2705,2705,2705,2705,0
|
|
20241126,182400,2508750500,2705,2705,2705,2705,0
|
|
20241126,182300,2508750500,2705,2705,2705,2705,0
|
|
20241126,182200,2508750500,2705,2705,2705,2705,0
|
|
20241126,182100,2508750500,2705,2705,2705,2705,0
|
|
20241126,182000,2508750500,2705,2705,2705,2705,0
|
|
20241126,181900,2508750500,2705,2705,2705,2705,0
|
|
20241126,181800,2508750500,2705,2705,2705,2705,16569
|
|
20241126,181700,2508750500,2705,2705,2705,2705,0
|
|
20241126,181600,2508750500,2705,2705,2705,2705,0
|
|
20241126,181500,2508750500,2705,2705,2705,2705,0
|
|
20241126,181400,2508750500,2705,2705,2705,2705,0
|
|
20241126,181300,2508750500,2705,2705,2705,2705,0
|
|
20241126,181200,2508750500,2705,2705,2705,2705,0
|
|
20241126,181100,2508750500,2705,2705,2705,2705,0
|
|
20241126,181000,2508750500,2705,2705,2705,2705,0
|
|
20241126,180900,2508750500,2705,2705,2705,2705,0
|
|
20241126,180800,2508750500,2705,2705,2705,2705,0
|
|
20241126,180700,2508750500,2705,2705,2705,2705,0
|
|
20241126,180600,2508750500,2705,2705,2705,2705,0
|
|
20241126,180500,2508750500,2705,2705,2705,2705,0
|
|
20241126,180400,2508750500,2705,2705,2705,2705,0
|
|
20241126,180300,2508750500,2705,2705,2705,2705,0
|
|
20241126,180200,2508750500,2705,2705,2705,2705,0
|
|
20241126,180100,2508750500,2705,2705,2705,2705,0
|
|
20241126,180000,2508750500,2705,2705,2705,2705,0
|
|
20241126,175900,2508750500,2705,2705,2705,2705,0
|
|
20241126,175800,2508750500,2705,2705,2705,2705,0
|
|
20241126,175700,2508750500,2705,2705,2705,2705,0
|
|
20241126,175600,2508750500,2705,2705,2705,2705,0
|
|
20241126,175500,2508750500,2705,2705,2705,2705,0
|
|
20241126,175400,2508750500,2705,2705,2705,2705,0
|
|
20241126,175300,2508750500,2705,2705,2705,2705,0
|
|
20241126,175200,2508750500,2705,2705,2705,2705,0
|
|
20241126,175100,2508750500,2705,2705,2705,2705,0
|
|
20241126,175000,2508750500,2705,2705,2705,2705,0
|
|
20241126,174900,2508750500,2705,2705,2705,2705,0
|
|
20241126,174800,2508750500,2705,2705,2705,2705,16569
|
|
20241126,174700,2508750500,2705,2705,2705,2705,0
|
|
20241126,174600,2508750500,2705,2705,2705,2705,0
|
|
20241126,174500,2508750500,2705,2705,2705,2705,0
|
|
20241126,174400,2508750500,2705,2705,2705,2705,0
|
|
20241126,174300,2508750500,2705,2705,2705,2705,0
|
|
20241126,174200,2508750500,2705,2705,2705,2705,0
|
|
20241126,174100,2508750500,2705,2705,2705,2705,0
|
|
20241126,174000,2508750500,2705,2705,2705,2705,0
|
|
20241126,173900,2508750500,2705,2705,2705,2705,0
|
|
20241126,173800,2508750500,2705,2705,2705,2705,0
|
|
20241126,173700,2508750500,2705,2705,2705,2705,0
|
|
20241126,173600,2508750500,2705,2705,2705,2705,0
|
|
20241126,173500,2508750500,2705,2705,2705,2705,0
|
|
20241126,173400,2508750500,2705,2705,2705,2705,0
|
|
20241126,173300,2508750500,2705,2705,2705,2705,0
|
|
20241126,173200,2508750500,2705,2705,2705,2705,0
|
|
20241126,173100,2508750500,2705,2705,2705,2705,0
|
|
20241126,173000,2508750500,2705,2705,2705,2705,0
|
|
20241126,172900,2508750500,2705,2705,2705,2705,0
|
|
20241126,172800,2508750500,2705,2705,2705,2705,0
|
|
20241126,172700,2508750500,2705,2705,2705,2705,0
|
|
20241126,172600,2508750500,2705,2705,2705,2705,0
|
|
20241126,172500,2508750500,2705,2705,2705,2705,0
|
|
20241126,172400,2508750500,2705,2705,2705,2705,0
|
|
20241126,172300,2508750500,2705,2705,2705,2705,0
|
|
20241126,172200,2508750500,2705,2705,2705,2705,0
|
|
20241126,172100,2508750500,2705,2705,2705,2705,0
|
|
20241126,172000,2508750500,2705,2705,2705,2705,0
|
|
20241126,171900,2508750500,2705,2705,2705,2705,0
|
|
20241126,171800,2508750500,2705,2705,2705,2705,16569
|
|
20241126,171700,2508750500,2705,2705,2705,2705,0
|
|
20241126,171600,2508750500,2705,2705,2705,2705,0
|
|
20241126,171500,2508750500,2705,2705,2705,2705,0
|
|
20241126,171400,2508750500,2705,2705,2705,2705,0
|
|
20241126,171300,2508750500,2705,2705,2705,2705,0
|
|
20241126,171200,2508750500,2705,2705,2705,2705,0
|
|
20241126,171100,2508750500,2705,2705,2705,2705,0
|
|
20241126,171000,2508750500,2705,2705,2705,2705,0
|
|
20241126,170900,2508750500,2705,2705,2705,2705,0
|
|
20241126,170800,2508750500,2705,2705,2705,2705,0
|
|
20241126,170700,2508750500,2705,2705,2705,2705,0
|
|
20241126,170600,2508750500,2705,2705,2705,2705,0
|
|
20241126,170500,2508750500,2705,2705,2705,2705,0
|
|
20241126,170400,2508750500,2705,2705,2705,2705,0
|
|
20241126,170300,2508750500,2705,2705,2705,2705,0
|
|
20241126,170200,2508750500,2705,2705,2705,2705,0
|
|
20241126,170100,2508750500,2705,2705,2705,2705,0
|
|
20241126,170000,2508750500,2705,2705,2705,2705,0
|
|
20241126,165900,2508750500,2705,2705,2705,2705,0
|
|
20241126,165800,2508750500,2705,2705,2705,2705,0
|
|
20241126,165700,2508750500,2705,2705,2705,2705,0
|
|
20241126,165600,2508750500,2705,2705,2705,2705,0
|
|
20241126,165500,2508750500,2705,2705,2705,2705,0
|
|
20241126,165400,2508750500,2705,2705,2705,2705,0
|
|
20241126,165300,2508750500,2705,2705,2705,2705,0
|
|
20241126,165200,2508750500,2705,2705,2705,2705,0
|
|
20241126,165100,2508750500,2705,2705,2705,2705,0
|
|
20241126,165000,2508750500,2705,2705,2705,2705,0
|
|
20241126,164900,2508750500,2705,2705,2705,2705,0
|
|
20241126,164800,2508750500,2705,2705,2705,2705,16569
|
|
20241126,164700,2508750500,2705,2705,2705,2705,0
|
|
20241126,164600,2508750500,2705,2705,2705,2705,0
|
|
20241126,164500,2508750500,2705,2705,2705,2705,0
|
|
20241126,164400,2508750500,2705,2705,2705,2705,0
|
|
20241126,164300,2508750500,2705,2705,2705,2705,0
|
|
20241126,164200,2508750500,2705,2705,2705,2705,0
|
|
20241126,164100,2508750500,2705,2705,2705,2705,0
|
|
20241126,164000,2508750500,2705,2705,2705,2705,0
|
|
20241126,163900,2508750500,2705,2705,2705,2705,0
|
|
20241126,163800,2508750500,2705,2705,2705,2705,0
|
|
20241126,163700,2508750500,2705,2705,2705,2705,0
|
|
20241126,163600,2508750500,2705,2705,2705,2705,0
|
|
20241126,163500,2508750500,2705,2705,2705,2705,0
|
|
20241126,163400,2508750500,2705,2705,2705,2705,0
|
|
20241126,163300,2508750500,2705,2705,2705,2705,0
|
|
20241126,163200,2508750500,2705,2705,2705,2705,0
|
|
20241126,163100,2508750500,2705,2705,2705,2705,0
|
|
20241126,163000,2508750500,2705,2705,2705,2705,0
|
|
20241126,162900,2508750500,2705,2705,2705,2705,0
|
|
20241126,162800,2508750500,2705,2705,2705,2705,0
|
|
20241126,162700,2508750500,2705,2705,2705,2705,0
|
|
20241126,162600,2508750500,2705,2705,2705,2705,0
|
|
20241126,162500,2508750500,2705,2705,2705,2705,0
|
|
20241126,162400,2508750500,2705,2705,2705,2705,0
|
|
20241126,162300,2508750500,2705,2705,2705,2705,0
|
|
20241126,162200,2508750500,2705,2705,2705,2705,0
|
|
20241126,162100,2508750500,2705,2705,2705,2705,0
|
|
20241126,162000,2508750500,2705,2705,2705,2705,0
|
|
20241126,161900,2508750500,2705,2705,2705,2705,0
|
|
20241126,161800,2508750500,2705,2705,2705,2705,16569
|
|
20241126,161700,2508750500,2705,2705,2705,2705,0
|
|
20241126,161600,2508750500,2705,2705,2705,2705,0
|
|
20241126,161500,2508750500,2705,2705,2705,2705,0
|
|
20241126,161400,2508750500,2705,2705,2705,2705,0
|
|
20241126,161300,2508750500,2705,2705,2705,2705,0
|
|
20241126,161200,2508750500,2705,2705,2705,2705,0
|
|
20241126,161100,2508750500,2705,2705,2705,2705,0
|
|
20241126,161000,2508750500,2705,2705,2705,2705,0
|
|
20241126,160900,2508750500,2705,2705,2705,2705,0
|
|
20241126,160800,2508750500,2705,2705,2705,2705,0
|
|
20241126,160700,2508750500,2705,2705,2705,2705,0
|
|
20241126,160600,2508750500,2705,2705,2705,2705,0
|
|
20241126,160500,2508750500,2705,2705,2705,2705,0
|
|
20241126,160400,2508750500,2705,2705,2705,2705,0
|
|
20241126,160300,2508750500,2705,2705,2705,2705,0
|
|
20241126,160200,2508750500,2705,2705,2705,2705,0
|
|
20241126,160100,2508750500,2705,2705,2705,2705,0
|
|
20241126,160000,2508750500,2705,2705,2705,2705,0
|
|
20241126,155900,2508750500,2705,2705,2705,2705,0
|
|
20241126,155800,2508750500,2705,2705,2705,2705,0
|
|
20241126,155700,2508750500,2705,2705,2705,2705,0
|
|
20241126,155600,2508750500,2705,2705,2705,2705,0
|
|
20241126,155500,2508750500,2705,2705,2705,2705,0
|
|
20241126,155400,2508750500,2705,2705,2705,2705,0
|
|
20241126,155300,2508750500,2705,2705,2705,2705,0
|
|
20241126,155200,2508750500,2705,2705,2705,2705,0
|
|
20241126,155100,2508750500,2705,2705,2705,2705,0
|
|
20241126,155000,2508750500,2705,2705,2705,2705,0
|
|
20241126,154900,2508750500,2705,2705,2705,2705,0
|
|
20241126,154800,2508750500,2705,2705,2705,2705,16569
|
|
20241126,154700,2508750500,2705,2705,2705,2705,0
|
|
20241126,154600,2508750500,2705,2705,2705,2705,0
|
|
20241126,154500,2508750500,2705,2705,2705,2705,0
|
|
20241126,154400,2508750500,2705,2705,2705,2705,0
|
|
20241126,154300,2508750500,2705,2705,2705,2705,0
|
|
20241126,154200,2508750500,2705,2705,2705,2705,0
|
|
20241126,154100,2508750500,2705,2705,2705,2705,0
|
|
20241126,154000,2508750500,2705,2705,2705,2705,0
|
|
20241126,153900,2508750500,2705,2705,2705,2705,0
|
|
20241126,153800,2508750500,2705,2705,2705,2705,0
|
|
20241126,153700,2508750500,2705,2705,2705,2705,0
|
|
20241126,153600,2508750500,2705,2705,2705,2705,0
|
|
20241126,153500,2508750500,2705,2705,2705,2705,0
|
|
20241126,153400,2508750500,2705,2705,2705,2705,0
|
|
20241126,153300,2508750500,2705,2705,2705,2705,0
|
|
20241126,153200,2508750500,2705,2705,2705,2705,0
|
|
20241126,153100,2508750500,2705,2705,2705,2705,0
|
|
20241126,153000,2508750500,2705,2705,2705,2705,16569
|
|
20241126,152900,2463931355,2715,2715,2715,2715,0
|
|
20241126,152800,2463931355,2715,2715,2715,2715,0
|
|
20241126,152700,2463931355,2715,2715,2715,2715,0
|
|
20241126,152600,2463931355,2715,2715,2715,2715,0
|
|
20241126,152500,2463931355,2715,2715,2715,2715,0
|
|
20241126,152400,2463931355,2715,2715,2715,2715,0
|
|
20241126,152300,2463931355,2715,2715,2715,2715,0
|
|
20241126,152200,2463931355,2715,2715,2715,2715,0
|
|
20241126,152100,2463931355,2715,2715,2715,2715,0
|
|
20241126,152000,2463931355,2715,2715,2715,2715,0
|
|
20241126,151900,2463931355,2715,2715,2715,2710,1033
|
|
20241126,151800,2461129265,2710,2715,2720,2710,585
|
|
20241126,151700,2459540990,2720,2715,2720,2715,1766
|
|
20241126,151600,2454746290,2715,2715,2715,2710,1879
|
|
20241126,151500,2449654065,2715,2715,2715,2710,632
|
|
20241126,151400,2447938430,2715,2710,2715,2710,359
|
|
20241126,151300,2446965535,2715,2715,2715,2715,156
|
|
20241126,151200,2446541995,2715,2715,2715,2715,277
|
|
20241126,151100,2445789940,2715,2715,2715,2710,149
|
|
20241126,151000,2445385885,2715,2715,2715,2715,439
|
|
20241126,150900,2444194000,2715,2715,2715,2710,145
|
|
20241126,150800,2443800940,2715,2710,2715,2710,1017
|
|
20241126,150700,2441044855,2715,2710,2715,2710,1504
|
|
20241126,150600,2436968995,2710,2710,2710,2710,501
|
|
20241126,150500,2435611285,2710,2715,2715,2710,369
|
|
20241126,150400,2434609455,2710,2710,2715,2710,56
|
|
20241126,150300,2434457675,2710,2710,2715,2710,145
|
|
20241126,150200,2434064625,2710,2715,2715,2710,2097
|
|
20241126,150100,2428373220,2715,2715,2715,2715,12
|
|
20241126,150000,2428340640,2705,2710,2710,2705,600
|
|
20241126,145900,2426717610,2710,2710,2710,2710,391
|
|
20241126,145800,2425658000,2710,2710,2710,2710,116
|
|
20241126,145700,2425343640,2710,2705,2710,2705,12
|
|
20241126,145600,2425311125,2705,2705,2705,2705,550
|
|
20241126,145500,2423823375,2710,2710,2710,2710,4957
|
|
20241126,145400,2410389905,2710,2710,2710,2710,73
|
|
20241126,145300,2410192075,2710,2710,2710,2705,2756
|
|
20241126,145200,2402724315,2710,2710,2710,2710,0
|
|
20241126,145100,2402724315,2710,2710,2710,2710,9
|
|
20241126,145000,2402699925,2710,2710,2710,2710,0
|
|
20241126,144900,2402699925,2710,2710,2710,2710,10
|
|
20241126,144800,2402672825,2710,2710,2710,2710,398
|
|
20241126,144700,2401594245,2710,2710,2710,2710,147
|
|
20241126,144600,2401195875,2710,2710,2710,2710,11
|
|
20241126,144500,2401166065,2710,2705,2710,2705,332
|
|
20241126,144400,2400266990,2710,2715,2715,2710,478
|
|
20241126,144300,2398971600,2715,2710,2715,2710,144
|
|
20241126,144200,2398581205,2710,2710,2710,2710,868
|
|
20241126,144100,2396228925,2715,2710,2715,2710,1053
|
|
20241126,144000,2393375290,2710,2710,2710,2710,2
|
|
20241126,143900,2393369870,2705,2710,2710,2705,54
|
|
20241126,143800,2393223540,2710,2710,2710,2710,155
|
|
20241126,143700,2392803490,2710,2710,2710,2710,2
|
|
20241126,143600,2392798070,2705,2705,2705,2705,815
|
|
20241126,143500,2390593495,2705,2710,2710,2705,2754
|
|
20241126,143400,2383137595,2710,2710,2715,2710,15
|
|
20241126,143300,2383096940,2710,2710,2710,2710,869
|
|
20241126,143200,2380741950,2715,2710,2715,2710,412
|
|
20241126,143100,2379624855,2710,2710,2710,2710,112
|
|
20241126,143000,2379321335,2710,2710,2710,2710,567
|
|
20241126,142900,2377784765,2715,2710,2715,2710,2800
|
|
20241126,142800,2370186175,2710,2710,2710,2710,0
|
|
20241126,142700,2370186175,2710,2710,2710,2710,78
|
|
20241126,142600,2369974795,2715,2710,2715,2710,182
|
|
20241126,142500,2369481570,2710,2710,2715,2710,769
|
|
20241126,142400,2367397530,2715,2710,2715,2705,14813
|
|
20241126,142300,2327256795,2705,2705,2705,2705,747
|
|
20241126,142200,2325236160,2710,2710,2710,2705,1119
|
|
20241126,142100,2322209075,2705,2705,2705,2705,1
|
|
20241126,142000,2322206370,2710,2705,2710,2705,1001
|
|
20241126,141900,2319498660,2710,2705,2710,2705,51
|
|
20241126,141800,2319360455,2710,2710,2710,2705,24
|
|
20241126,141700,2319295515,2710,2710,2710,2705,156
|
|
20241126,141600,2318872765,2710,2710,2710,2710,15
|
|
20241126,141500,2318832115,2710,2705,2710,2705,17693
|
|
20241126,141400,2270966605,2705,2705,2705,2705,3
|
|
20241126,141300,2270958490,2705,2705,2705,2705,81
|
|
20241126,141200,2270739385,2700,2705,2705,2700,491
|
|
20241126,141100,2269413485,2705,2705,2705,2705,31
|
|
20241126,141000,2269329630,2705,2705,2705,2700,928
|
|
20241126,140900,2266819490,2705,2705,2705,2700,1024
|
|
20241126,140800,2264049575,2700,2700,2700,2700,336
|
|
20241126,140700,2263142375,2700,2700,2700,2700,293
|
|
20241126,140600,2262351275,2705,2705,2705,2705,215
|
|
20241126,140500,2261769700,2700,2700,2700,2700,295
|
|
20241126,140400,2260973200,2700,2700,2700,2700,1133
|
|
20241126,140300,2257914100,2700,2700,2705,2700,2016
|
|
20241126,140200,2252470735,2705,2705,2705,2705,2
|
|
20241126,140100,2252465325,2705,2700,2705,2700,359
|
|
20241126,140000,2251496015,2700,2700,2700,2700,526
|
|
20241126,135900,2250075815,2705,2705,2705,2705,60
|
|
20241126,135800,2249913515,2705,2705,2705,2700,277
|
|
20241126,135700,2249165595,2700,2700,2705,2700,939
|
|
20241126,135600,2246630280,2700,2700,2700,2695,1457
|
|
20241126,135500,2242697865,2700,2700,2700,2700,431
|
|
20241126,135400,2241534165,2700,2695,2700,2695,1074
|
|
20241126,135300,2238639650,2700,2695,2700,2695,243
|
|
20241126,135200,2237984755,2700,2700,2700,2695,294
|
|
20241126,135100,2237192270,2700,2700,2700,2700,13
|
|
20241126,135000,2237157170,2700,2700,2700,2695,392
|
|
20241126,134900,2236100160,2695,2705,2705,2695,390
|
|
20241126,134800,2235048515,2705,2700,2705,2700,225
|
|
20241126,134700,2234441005,2700,2705,2705,2700,1452
|
|
20241126,134600,2230520595,2695,2700,2705,2695,15467
|
|
20241126,134500,2188776350,2705,2705,2705,2705,1
|
|
20241126,134400,2188773645,2700,2700,2700,2700,506
|
|
20241126,134300,2187407445,2700,2705,2705,2700,429
|
|
20241126,134200,2186247420,2705,2705,2705,2705,131
|
|
20241126,134100,2185893065,2705,2705,2705,2700,2137
|
|
20241126,134000,2180122875,2705,2705,2705,2705,2
|
|
20241126,133900,2180117465,2700,2705,2705,2700,371
|
|
20241126,133800,2179115245,2705,2705,2705,2700,1269
|
|
20241126,133700,2175688935,2705,2705,2705,2700,303
|
|
20241126,133600,2174869820,2700,2700,2700,2700,2705
|
|
20241126,133500,2167566320,2700,2700,2700,2700,69
|
|
20241126,133400,2167380020,2695,2700,2700,2695,391
|
|
20241126,133300,2166326260,2695,2695,2695,2695,707
|
|
20241126,133200,2164420895,2695,2695,2695,2695,1311
|
|
20241126,133100,2160887750,2695,2695,2695,2690,2743
|
|
20241126,133000,2153505720,2695,2695,2700,2695,9800
|
|
20241126,132900,2127094710,2700,2700,2705,2695,43578
|
|
20241126,132800,2009432955,2705,2700,2705,2700,4068
|
|
20241126,132700,1998434350,2705,2700,2705,2700,42
|
|
20241126,132600,1998320940,2700,2705,2705,2700,581
|
|
20241126,132500,1996752230,2705,2705,2705,2700,211
|
|
20241126,132400,1996182505,2705,2705,2705,2705,985
|
|
20241126,132300,1993518080,2705,2710,2710,2705,186
|
|
20241126,132200,1993014940,2700,2705,2710,2700,9323
|
|
20241126,132100,1967799980,2705,2700,2705,2700,4948
|
|
20241126,132000,1954437755,2700,2710,2710,2700,2683
|
|
20241126,131900,1947191780,2700,2705,2710,2700,19414
|
|
20241126,131800,1894677400,2705,2710,2710,2705,2580
|
|
20241126,131700,1887698450,2705,2705,2710,2705,115
|
|
20241126,131600,1887387170,2705,2710,2710,2705,1381
|
|
20241126,131500,1883651510,2710,2705,2710,2705,291
|
|
20241126,131400,1882864335,2705,2710,2710,2705,198
|
|
20241126,131300,1882328275,2710,2710,2710,2705,767
|
|
20241126,131200,1880251165,2710,2705,2710,2705,243
|
|
20241126,131100,1879593835,2705,2710,2710,2705,7218
|
|
20241126,131000,1860069120,2710,2705,2710,2705,177
|
|
20241126,130900,1859590310,2705,2705,2705,2705,558
|
|
20241126,130800,1858080920,2710,2710,2710,2705,622
|
|
20241126,130700,1856396535,2705,2710,2710,2705,300
|
|
20241126,130600,1855584535,2705,2710,2710,2705,401
|
|
20241126,130500,1854499400,2710,2710,2710,2705,497
|
|
20241126,130400,1853153920,2710,2710,2710,2710,126
|
|
20241126,130300,1852812460,2705,2705,2710,2705,3716
|
|
20241126,130200,1842760120,2705,2705,2710,2705,1392
|
|
20241126,130100,1838994260,2710,2710,2710,2710,431
|
|
20241126,130000,1837826250,2710,2710,2710,2705,407
|
|
20241126,125900,1836724720,2710,2710,2710,2710,210
|
|
20241126,125800,1836155620,2710,2710,2710,2705,3468
|
|
20241126,125700,1826758985,2710,2710,2715,2710,255
|
|
20241126,125600,1826067920,2710,2710,2710,2710,805
|
|
20241126,125500,1823886370,2715,2710,2715,2705,13164
|
|
20241126,125400,1788276425,2710,2710,2710,2710,515
|
|
20241126,125300,1786880775,2710,2710,2715,2705,9093
|
|
20241126,125200,1762241525,2715,2720,2720,2710,11074
|
|
20241126,125100,1732228395,2715,2715,2715,2715,2921
|
|
20241126,125000,1724297880,2710,2710,2715,2710,1369
|
|
20241126,124900,1720587855,2715,2715,2715,2710,2739
|
|
20241126,124800,1713162085,2710,2715,2715,2710,306
|
|
20241126,124700,1712332795,2715,2715,2715,2715,83
|
|
20241126,124600,1712107450,2710,2715,2715,2710,296
|
|
20241126,124500,1711305235,2715,2720,2720,2710,16645
|
|
20241126,124400,1666113805,2725,2720,2725,2720,4
|
|
20241126,124300,1666102915,2725,2725,2725,2715,459
|
|
20241126,124200,1664856100,2720,2715,2725,2715,420
|
|
20241126,124100,1663714005,2715,2720,2725,2715,810
|
|
20241126,124000,1661511355,2720,2720,2720,2715,1480
|
|
20241126,123900,1657492715,2720,2720,2720,2720,500
|
|
20241126,123800,1656132715,2725,2725,2725,2715,329
|
|
20241126,123700,1655239255,2725,2720,2725,2715,2161
|
|
20241126,123600,1649362905,2725,2725,2725,2720,176
|
|
20241126,123500,1648883670,2720,2715,2720,2715,480
|
|
20241126,123400,1647579970,2715,2725,2725,2715,283
|
|
20241126,123300,1646811605,2725,2715,2725,2715,1304
|
|
20241126,123200,1643271215,2715,2715,2715,2715,596
|
|
20241126,123100,1641653075,2720,2720,2720,2715,431
|
|
20241126,123000,1640482895,2720,2725,2725,2715,387
|
|
20241126,122900,1639431780,2720,2720,2725,2720,157
|
|
20241126,122800,1639004735,2720,2720,2720,2720,8599
|
|
20241126,122700,1615615455,2720,2720,2725,2720,3237
|
|
20241126,122600,1606810750,2720,2720,2725,2720,817
|
|
20241126,122500,1604587585,2720,2720,2725,2720,557
|
|
20241126,122400,1603072325,2725,2725,2725,2725,45
|
|
20241126,122300,1602949700,2725,2725,2725,2720,432
|
|
20241126,122200,1601774405,2725,2720,2725,2720,2249
|
|
20241126,122100,1595657110,2725,2725,2725,2725,17
|
|
20241126,122000,1595610785,2725,2720,2725,2720,442
|
|
20241126,121900,1594408525,2720,2720,2720,2720,2642
|
|
20241126,121800,1587222285,2725,2725,2725,2725,128
|
|
20241126,121700,1586873485,2725,2720,2725,2720,137
|
|
20241126,121600,1586500210,2725,2720,2725,2720,48
|
|
20241126,121500,1586369580,2720,2720,2720,2720,0
|
|
20241126,121400,1586369580,2720,2720,2725,2720,88
|
|
20241126,121300,1586130215,2720,2720,2720,2720,1800
|
|
20241126,121200,1581234215,2725,2725,2725,2725,44
|
|
20241126,121100,1581114315,2720,2720,2720,2720,633
|
|
20241126,121000,1579392555,2725,2720,2725,2720,57
|
|
20241126,120900,1579237290,2725,2720,2725,2720,1096
|
|
20241126,120800,1576255690,2720,2725,2725,2720,1682
|
|
20241126,120700,1571674125,2725,2725,2725,2725,30
|
|
20241126,120600,1571592375,2725,2725,2725,2720,582
|
|
20241126,120500,1570008180,2725,2720,2725,2720,409
|
|
20241126,120400,1568895690,2725,2725,2725,2725,0
|
|
20241126,120300,1568895690,2725,2725,2725,2720,506
|
|
20241126,120200,1567518700,2725,2720,2725,2720,291
|
|
20241126,120100,1566726885,2725,2725,2725,2720,23
|
|
20241126,120000,1566664220,2720,2725,2725,2720,219
|
|
20241126,115900,1566068490,2725,2720,2725,2720,541
|
|
20241126,115800,1564595965,2720,2720,2720,2720,2000
|
|
20241126,115700,1559155965,2720,2720,2725,2720,314
|
|
20241126,115600,1558301860,2720,2720,2720,2720,66
|
|
20241126,115500,1558122340,2720,2725,2725,2720,362
|
|
20241126,115400,1557137695,2720,2720,2725,2720,9
|
|
20241126,115300,1557113200,2720,2725,2725,2720,4324
|
|
20241126,115200,1545351300,2725,2725,2725,2720,171
|
|
20241126,115100,1544885675,2725,2725,2725,2725,287
|
|
20241126,115000,1544103600,2725,2725,2725,2725,268
|
|
20241126,114900,1543373300,2725,2720,2725,2720,1093
|
|
20241126,114800,1540400250,2720,2725,2725,2720,11
|
|
20241126,114700,1540370280,2725,2725,2730,2725,2854
|
|
20241126,114600,1532593085,2725,2725,2730,2725,1123
|
|
20241126,114500,1529532310,2725,2725,2730,2725,191
|
|
20241126,114400,1529011540,2725,2730,2730,2725,38
|
|
20241126,114300,1528907935,2725,2730,2730,2725,109
|
|
20241126,114200,1528610865,2730,2730,2730,2730,12
|
|
20241126,114100,1528578105,2725,2725,2730,2725,4930
|
|
20241126,114000,1515143810,2730,2735,2735,2730,18
|
|
20241126,113900,1515094620,2730,2730,2730,2730,1927
|
|
20241126,113800,1509833910,2730,2730,2730,2725,2606
|
|
20241126,113700,1502730565,2730,2730,2730,2725,505
|
|
20241126,113600,1501353915,2730,2730,2730,2725,1703
|
|
20241126,113500,1496708185,2725,2730,2730,2725,2324
|
|
20241126,113400,1490375160,2725,2730,2730,2725,1931
|
|
20241126,113300,1485110145,2725,2725,2730,2725,2067
|
|
20241126,113200,1479477565,2730,2725,2730,2725,8660
|
|
20241126,113100,1455878520,2730,2730,2730,2730,12
|
|
20241126,113000,1455845760,2730,2725,2730,2725,2050
|
|
20241126,112900,1450259440,2725,2730,2730,2725,155
|
|
20241126,112800,1449836855,2730,2730,2730,2730,108
|
|
20241126,112700,1449542015,2730,2730,2730,2730,59
|
|
20241126,112600,1449380945,2725,2735,2735,2725,7777
|
|
20241126,112500,1428159695,2735,2735,2735,2735,15
|
|
20241126,112400,1428118670,2735,2730,2740,2730,154
|
|
20241126,112300,1427697865,2740,2740,2740,2730,63
|
|
20241126,112200,1427525680,2740,2735,2740,2730,539
|
|
20241126,112100,1426051615,2730,2735,2735,2730,143
|
|
20241126,112000,1425660680,2735,2735,2735,2730,426
|
|
20241126,111900,1424497570,2735,2735,2740,2735,39
|
|
20241126,111800,1424390860,2735,2735,2735,2735,81
|
|
20241126,111700,1424169325,2735,2740,2740,2735,764
|
|
20241126,111600,1422079740,2740,2735,2740,2735,114
|
|
20241126,111500,1421767390,2735,2735,2735,2730,1331
|
|
20241126,111400,1418127885,2735,2740,2740,2735,2276
|
|
20241126,111300,1411902975,2735,2735,2740,2735,295
|
|
20241126,111200,1411096105,2740,2740,2740,2740,9
|
|
20241126,111100,1411071445,2740,2735,2740,2735,217
|
|
20241126,111000,1410477900,2735,2735,2740,2735,2036
|
|
20241126,110900,1404902520,2735,2735,2740,2735,1413
|
|
20241126,110800,1401037960,2735,2735,2735,2735,129
|
|
20241126,110700,1400685145,2735,2735,2735,2735,6
|
|
20241126,110600,1400668735,2735,2735,2735,2735,18
|
|
20241126,110500,1400619505,2740,2740,2740,2740,10
|
|
20241126,110400,1400592105,2740,2735,2740,2735,209
|
|
20241126,110300,1400020445,2740,2740,2740,2735,22
|
|
20241126,110200,1399960265,2735,2730,2740,2730,1022
|
|
20241126,110100,1397166050,2735,2735,2735,2730,166
|
|
20241126,110000,1396712190,2735,2735,2735,2735,1010
|
|
20241126,105900,1393949840,2735,2735,2735,2735,688
|
|
20241126,105800,1392068160,2730,2730,2730,2730,999
|
|
20241126,105700,1389340890,2735,2735,2735,2735,208
|
|
20241126,105600,1388772010,2735,2730,2735,2730,189
|
|
20241126,105500,1388255115,2735,2735,2735,2730,12
|
|
20241126,105400,1388222300,2735,2740,2740,2735,13
|
|
20241126,105300,1388186740,2740,2735,2740,2730,1852
|
|
20241126,105200,1383130400,2735,2735,2740,2735,2107
|
|
20241126,105100,1377367705,2735,2735,2735,2735,3263
|
|
20241126,105000,1368443400,2740,2740,2740,2740,131
|
|
20241126,104900,1368084460,2740,2740,2740,2740,9
|
|
20241126,104800,1368059800,2740,2735,2740,2735,1812
|
|
20241126,104700,1363103920,2740,2735,2740,2735,484
|
|
20241126,104600,1361778135,2735,2740,2740,2735,38
|
|
20241126,104500,1361674070,2740,2740,2740,2735,803
|
|
20241126,104400,1359474100,2740,2740,2740,2740,112
|
|
20241126,104300,1359167220,2740,2740,2740,2735,12
|
|
20241126,104200,1359134345,2735,2730,2735,2730,29
|
|
20241126,104100,1359055125,2735,2740,2740,2735,22
|
|
20241126,104000,1358994910,2735,2735,2740,2730,1491
|
|
20241126,103900,1354919415,2730,2735,2735,2730,2016
|
|
20241126,103800,1349413035,2735,2735,2735,2730,2489
|
|
20241126,103700,1342617830,2735,2740,2740,2730,367
|
|
20241126,103600,1341613890,2740,2735,2740,2735,757
|
|
20241126,103500,1339543440,2740,2735,2740,2735,116
|
|
20241126,103400,1339226100,2735,2730,2735,2730,1364
|
|
20241126,103300,1335495610,2730,2725,2735,2725,1956
|
|
20241126,103200,1330157990,2725,2735,2735,2725,332
|
|
20241126,103100,1329251960,2725,2735,2735,2725,2926
|
|
20241126,103000,1321267900,2735,2730,2735,2725,1885
|
|
20241126,102900,1316129915,2730,2730,2730,2730,788
|
|
20241126,102800,1313978675,2730,2735,2735,2730,62
|
|
20241126,102700,1313809110,2735,2725,2735,2725,16
|
|
20241126,102600,1313765420,2730,2730,2735,2730,150
|
|
20241126,102500,1313355870,2740,2730,2740,2730,3304
|
|
20241126,102400,1304335870,2740,2740,2740,2740,13
|
|
20241126,102300,1304300250,2725,2745,2745,2725,11499
|
|
20241126,102200,1272900300,2745,2740,2745,2740,1015
|
|
20241126,102100,1270119160,2740,2740,2740,2740,421
|
|
20241126,102000,1268965620,2740,2740,2745,2735,4760
|
|
20241126,101900,1255929825,2740,2740,2745,2740,483
|
|
20241126,101800,1254606355,2740,2750,2750,2740,1957
|
|
20241126,101700,1249230920,2750,2745,2750,2745,1695
|
|
20241126,101600,1244573175,2745,2745,2750,2745,2683
|
|
20241126,101500,1237204465,2740,2735,2745,2730,5473
|
|
20241126,101400,1222217425,2735,2740,2740,2735,477
|
|
20241126,101300,1220911495,2740,2740,2745,2730,4105
|
|
20241126,101200,1209663800,2740,2730,2745,2730,3226
|
|
20241126,101100,1200822760,2740,2735,2740,2720,13440
|
|
20241126,101000,1164175010,2735,2730,2735,2725,1842
|
|
20241126,100900,1159150690,2730,2725,2730,2725,2657
|
|
20241126,100800,1151907020,2725,2730,2730,2725,1210
|
|
20241126,100700,1148609585,2730,2725,2730,2725,3300
|
|
20241126,100600,1139616970,2725,2720,2725,2720,172
|
|
20241126,100500,1139148285,2725,2725,2725,2725,582
|
|
20241126,100400,1137562335,2725,2720,2725,2720,2532
|
|
20241126,100300,1130663140,2725,2725,2725,2720,264
|
|
20241126,100200,1129944375,2725,2725,2725,2720,7279
|
|
20241126,100100,1110145355,2725,2725,2725,2720,473
|
|
20241126,100000,1108858595,2725,2725,2725,2720,1215
|
|
20241126,095900,1105552725,2725,2720,2730,2720,861
|
|
20241126,095800,1103209835,2720,2725,2730,2720,10939
|
|
20241126,095700,1073414120,2725,2730,2730,2725,743
|
|
20241126,095600,1071387550,2730,2730,2730,2725,204
|
|
20241126,095500,1070831100,2730,2725,2730,2725,636
|
|
20241126,095400,1069094905,2730,2730,2730,2725,690
|
|
20241126,095300,1067212915,2730,2730,2730,2730,145
|
|
20241126,095200,1066817065,2725,2730,2730,2725,1612
|
|
20241126,095100,1062424340,2725,2735,2735,2725,1143
|
|
20241126,095000,1059307225,2735,2725,2735,2725,114
|
|
20241126,094900,1058996465,2735,2730,2735,2720,10124
|
|
20241126,094800,1031418585,2735,2740,2740,2735,1505
|
|
20241126,094700,1027299870,2735,2735,2735,2735,400
|
|
20241126,094600,1026205870,2735,2740,2740,2735,1482
|
|
20241126,094500,1022147145,2740,2735,2740,2735,3678
|
|
20241126,094400,1012077230,2725,2730,2730,2725,1536
|
|
20241126,094300,1007884100,2730,2725,2730,2720,6030
|
|
20241126,094200,991445005,2720,2720,2725,2715,1951
|
|
20241126,094100,986138255,2720,2725,2725,2720,3144
|
|
20241126,094000,977586155,2725,2720,2730,2715,4555
|
|
20241126,093900,965198455,2720,2725,2725,2720,2124
|
|
20241126,093800,959420860,2725,2725,2725,2720,6436
|
|
20241126,093700,941914905,2725,2730,2730,2725,974
|
|
20241126,093600,939260330,2730,2715,2730,2715,411
|
|
20241126,093500,938143240,2730,2730,2730,2715,18351
|
|
20241126,093400,888180110,2730,2730,2735,2725,6707
|
|
20241126,093300,869871630,2735,2740,2740,2730,3032
|
|
20241126,093200,861586635,2740,2735,2740,2735,1469
|
|
20241126,093100,857562195,2740,2745,2750,2740,15793
|
|
20241126,093000,814269130,2745,2750,2750,2745,6113
|
|
20241126,092900,797482395,2745,2745,2750,2745,6935
|
|
20241126,092800,778441730,2750,2760,2760,2745,17647
|
|
20241126,092700,729882410,2760,2760,2765,2755,1298
|
|
20241126,092600,726300080,2760,2760,2770,2755,137
|
|
20241126,092500,725922060,2760,2760,2765,2760,5101
|
|
20241126,092400,711841790,2760,2760,2760,2755,772
|
|
20241126,092300,709711895,2755,2755,2755,2750,692
|
|
20241126,092200,707805485,2755,2755,2760,2750,905
|
|
20241126,092100,705312455,2750,2745,2750,2745,6399
|
|
20241126,092000,687725730,2750,2755,2755,2745,5988
|
|
20241126,091900,671264750,2750,2755,2760,2750,4069
|
|
20241126,091800,660060720,2755,2760,2760,2750,1949
|
|
20241126,091700,654694630,2755,2760,2760,2750,8710
|
|
20241126,091600,630713850,2760,2765,2765,2755,2585
|
|
20241126,091500,623584670,2765,2760,2765,2760,5296
|
|
20241126,091400,608958110,2765,2785,2785,2765,7927
|
|
20241126,091300,587010820,2785,2780,2785,2765,10921
|
|
20241126,091200,556694910,2775,2780,2780,2775,5999
|
|
20241126,091100,540025455,2780,2785,2785,2775,4350
|
|
20241126,091000,527942650,2780,2775,2785,2770,10622
|
|
20241126,090900,498432580,2775,2760,2775,2760,5437
|
|
20241126,090800,483366475,2760,2750,2770,2745,19249
|
|
20241126,090700,430210100,2755,2760,2760,2745,19803
|
|
20241126,090600,375725695,2755,2760,2765,2755,7343
|
|
20241126,090500,355486715,2760,2755,2760,2755,3252
|
|
20241126,090400,346526950,2755,2770,2770,2755,6118
|
|
20241126,090300,329633755,2760,2775,2775,2760,23501
|
|
20241126,090200,264656485,2765,2780,2785,2760,9171
|
|
20241126,090100,239208570,2775,2765,2775,2750,12383
|
|
20241126,090000,205002925,2755,2765,2770,2750,54862
|