591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,184800,3311436175,2545,2545,2545,2545,53132
|
|
20241129,184700,3311436175,2545,2545,2545,2545,0
|
|
20241129,184600,3311436175,2545,2545,2545,2545,0
|
|
20241129,184500,3311436175,2545,2545,2545,2545,0
|
|
20241129,184400,3311436175,2545,2545,2545,2545,0
|
|
20241129,184300,3311436175,2545,2545,2545,2545,0
|
|
20241129,184200,3311436175,2545,2545,2545,2545,0
|
|
20241129,184100,3311436175,2545,2545,2545,2545,0
|
|
20241129,184000,3311436175,2545,2545,2545,2545,0
|
|
20241129,183900,3311436175,2545,2545,2545,2545,0
|
|
20241129,183800,3311436175,2545,2545,2545,2545,0
|
|
20241129,183700,3311436175,2545,2545,2545,2545,0
|
|
20241129,183600,3311436175,2545,2545,2545,2545,0
|
|
20241129,183500,3311436175,2545,2545,2545,2545,0
|
|
20241129,183400,3311436175,2545,2545,2545,2545,0
|
|
20241129,183300,3311436175,2545,2545,2545,2545,0
|
|
20241129,183200,3311436175,2545,2545,2545,2545,0
|
|
20241129,183100,3311436175,2545,2545,2545,2545,0
|
|
20241129,183000,3311436175,2545,2545,2545,2545,0
|
|
20241129,182900,3311436175,2545,2545,2545,2545,0
|
|
20241129,182800,3311436175,2545,2545,2545,2545,0
|
|
20241129,182700,3311436175,2545,2545,2545,2545,0
|
|
20241129,182600,3311436175,2545,2545,2545,2545,0
|
|
20241129,182500,3311436175,2545,2545,2545,2545,0
|
|
20241129,182400,3311436175,2545,2545,2545,2545,0
|
|
20241129,182300,3311436175,2545,2545,2545,2545,0
|
|
20241129,182200,3311436175,2545,2545,2545,2545,0
|
|
20241129,182100,3311436175,2545,2545,2545,2545,0
|
|
20241129,182000,3311436175,2545,2545,2545,2545,0
|
|
20241129,181900,3311436175,2545,2545,2545,2545,0
|
|
20241129,181800,3311436175,2545,2545,2545,2545,53132
|
|
20241129,181700,3311436175,2545,2545,2545,2545,0
|
|
20241129,181600,3311436175,2545,2545,2545,2545,0
|
|
20241129,181500,3311436175,2545,2545,2545,2545,0
|
|
20241129,181400,3311436175,2545,2545,2545,2545,0
|
|
20241129,181300,3311436175,2545,2545,2545,2545,0
|
|
20241129,181200,3311436175,2545,2545,2545,2545,0
|
|
20241129,181100,3311436175,2545,2545,2545,2545,0
|
|
20241129,181000,3311436175,2545,2545,2545,2545,0
|
|
20241129,180900,3311436175,2545,2545,2545,2545,0
|
|
20241129,180800,3311436175,2545,2545,2545,2545,0
|
|
20241129,180700,3311436175,2545,2545,2545,2545,0
|
|
20241129,180600,3311436175,2545,2545,2545,2545,0
|
|
20241129,180500,3311436175,2545,2545,2545,2545,0
|
|
20241129,180400,3311436175,2545,2545,2545,2545,0
|
|
20241129,180300,3311436175,2545,2545,2545,2545,0
|
|
20241129,180200,3311436175,2545,2545,2545,2545,0
|
|
20241129,180100,3311436175,2545,2545,2545,2545,0
|
|
20241129,180000,3311436175,2545,2545,2545,2545,0
|
|
20241129,175900,3311436175,2545,2545,2545,2545,0
|
|
20241129,175800,3311436175,2545,2545,2545,2545,0
|
|
20241129,175700,3311436175,2545,2545,2545,2545,0
|
|
20241129,175600,3311436175,2545,2545,2545,2545,0
|
|
20241129,175500,3311436175,2545,2545,2545,2545,0
|
|
20241129,175400,3311436175,2545,2545,2545,2545,0
|
|
20241129,175300,3311436175,2545,2545,2545,2545,0
|
|
20241129,175200,3311436175,2545,2545,2545,2545,0
|
|
20241129,175100,3311436175,2545,2545,2545,2545,0
|
|
20241129,175000,3311436175,2545,2545,2545,2545,0
|
|
20241129,174900,3311436175,2545,2545,2545,2545,0
|
|
20241129,174800,3311436175,2545,2545,2545,2545,53132
|
|
20241129,174700,3311436175,2545,2545,2545,2545,0
|
|
20241129,174600,3311436175,2545,2545,2545,2545,0
|
|
20241129,174500,3311436175,2545,2545,2545,2545,0
|
|
20241129,174400,3311436175,2545,2545,2545,2545,0
|
|
20241129,174300,3311436175,2545,2545,2545,2545,0
|
|
20241129,174200,3311436175,2545,2545,2545,2545,0
|
|
20241129,174100,3311436175,2545,2545,2545,2545,0
|
|
20241129,174000,3311436175,2545,2545,2545,2545,0
|
|
20241129,173900,3311436175,2545,2545,2545,2545,0
|
|
20241129,173800,3311436175,2545,2545,2545,2545,0
|
|
20241129,173700,3311436175,2545,2545,2545,2545,0
|
|
20241129,173600,3311436175,2545,2545,2545,2545,0
|
|
20241129,173500,3311436175,2545,2545,2545,2545,0
|
|
20241129,173400,3311436175,2545,2545,2545,2545,0
|
|
20241129,173300,3311436175,2545,2545,2545,2545,0
|
|
20241129,173200,3311436175,2545,2545,2545,2545,0
|
|
20241129,173100,3311436175,2545,2545,2545,2545,0
|
|
20241129,173000,3311436175,2545,2545,2545,2545,0
|
|
20241129,172900,3311436175,2545,2545,2545,2545,0
|
|
20241129,172800,3311436175,2545,2545,2545,2545,0
|
|
20241129,172700,3311436175,2545,2545,2545,2545,0
|
|
20241129,172600,3311436175,2545,2545,2545,2545,0
|
|
20241129,172500,3311436175,2545,2545,2545,2545,0
|
|
20241129,172400,3311436175,2545,2545,2545,2545,0
|
|
20241129,172300,3311436175,2545,2545,2545,2545,0
|
|
20241129,172200,3311436175,2545,2545,2545,2545,0
|
|
20241129,172100,3311436175,2545,2545,2545,2545,0
|
|
20241129,172000,3311436175,2545,2545,2545,2545,0
|
|
20241129,171900,3311436175,2545,2545,2545,2545,0
|
|
20241129,171800,3311436175,2545,2545,2545,2545,53132
|
|
20241129,171700,3311436175,2545,2545,2545,2545,0
|
|
20241129,171600,3311436175,2545,2545,2545,2545,0
|
|
20241129,171500,3311436175,2545,2545,2545,2545,0
|
|
20241129,171400,3311436175,2545,2545,2545,2545,0
|
|
20241129,171300,3311436175,2545,2545,2545,2545,0
|
|
20241129,171200,3311436175,2545,2545,2545,2545,0
|
|
20241129,171100,3311436175,2545,2545,2545,2545,0
|
|
20241129,171000,3311436175,2545,2545,2545,2545,0
|
|
20241129,170900,3311436175,2545,2545,2545,2545,0
|
|
20241129,170800,3311436175,2545,2545,2545,2545,0
|
|
20241129,170700,3311436175,2545,2545,2545,2545,0
|
|
20241129,170600,3311436175,2545,2545,2545,2545,0
|
|
20241129,170500,3311436175,2545,2545,2545,2545,0
|
|
20241129,170400,3311436175,2545,2545,2545,2545,0
|
|
20241129,170300,3311436175,2545,2545,2545,2545,0
|
|
20241129,170200,3311436175,2545,2545,2545,2545,0
|
|
20241129,170100,3311436175,2545,2545,2545,2545,0
|
|
20241129,170000,3311436175,2545,2545,2545,2545,0
|
|
20241129,165900,3311436175,2545,2545,2545,2545,0
|
|
20241129,165800,3311436175,2545,2545,2545,2545,0
|
|
20241129,165700,3311436175,2545,2545,2545,2545,0
|
|
20241129,165600,3311436175,2545,2545,2545,2545,0
|
|
20241129,165500,3311436175,2545,2545,2545,2545,0
|
|
20241129,165400,3311436175,2545,2545,2545,2545,0
|
|
20241129,165300,3311436175,2545,2545,2545,2545,0
|
|
20241129,165200,3311436175,2545,2545,2545,2545,0
|
|
20241129,165100,3311436175,2545,2545,2545,2545,0
|
|
20241129,165000,3311436175,2545,2545,2545,2545,0
|
|
20241129,164900,3311436175,2545,2545,2545,2545,0
|
|
20241129,164800,3311436175,2545,2545,2545,2545,53132
|
|
20241129,164700,3311436175,2545,2545,2545,2545,0
|
|
20241129,164600,3311436175,2545,2545,2545,2545,0
|
|
20241129,164500,3311436175,2545,2545,2545,2545,0
|
|
20241129,164400,3311436175,2545,2545,2545,2545,0
|
|
20241129,164300,3311436175,2545,2545,2545,2545,0
|
|
20241129,164200,3311436175,2545,2545,2545,2545,0
|
|
20241129,164100,3311436175,2545,2545,2545,2545,0
|
|
20241129,164000,3311436175,2545,2545,2545,2545,0
|
|
20241129,163900,3311436175,2545,2545,2545,2545,0
|
|
20241129,163800,3311436175,2545,2545,2545,2545,0
|
|
20241129,163700,3311436175,2545,2545,2545,2545,0
|
|
20241129,163600,3311436175,2545,2545,2545,2545,0
|
|
20241129,163500,3311436175,2545,2545,2545,2545,0
|
|
20241129,163400,3311436175,2545,2545,2545,2545,0
|
|
20241129,163300,3311436175,2545,2545,2545,2545,0
|
|
20241129,163200,3311436175,2545,2545,2545,2545,0
|
|
20241129,163100,3311436175,2545,2545,2545,2545,0
|
|
20241129,163000,3311436175,2545,2545,2545,2545,0
|
|
20241129,162900,3311436175,2545,2545,2545,2545,0
|
|
20241129,162800,3311436175,2545,2545,2545,2545,0
|
|
20241129,162700,3311436175,2545,2545,2545,2545,0
|
|
20241129,162600,3311436175,2545,2545,2545,2545,0
|
|
20241129,162500,3311436175,2545,2545,2545,2545,0
|
|
20241129,162400,3311436175,2545,2545,2545,2545,0
|
|
20241129,162300,3311436175,2545,2545,2545,2545,0
|
|
20241129,162200,3311436175,2545,2545,2545,2545,0
|
|
20241129,162100,3311436175,2545,2545,2545,2545,0
|
|
20241129,162000,3311436175,2545,2545,2545,2545,0
|
|
20241129,161900,3311436175,2545,2545,2545,2545,0
|
|
20241129,161800,3311436175,2545,2545,2545,2545,53132
|
|
20241129,161700,3311436175,2545,2545,2545,2545,0
|
|
20241129,161600,3311436175,2545,2545,2545,2545,0
|
|
20241129,161500,3311436175,2545,2545,2545,2545,0
|
|
20241129,161400,3311436175,2545,2545,2545,2545,0
|
|
20241129,161300,3311436175,2545,2545,2545,2545,0
|
|
20241129,161200,3311436175,2545,2545,2545,2545,0
|
|
20241129,161100,3311436175,2545,2545,2545,2545,0
|
|
20241129,161000,3311436175,2545,2545,2545,2545,0
|
|
20241129,160900,3311436175,2545,2545,2545,2545,0
|
|
20241129,160800,3311436175,2545,2545,2545,2545,0
|
|
20241129,160700,3311436175,2545,2545,2545,2545,0
|
|
20241129,160600,3311436175,2545,2545,2545,2545,0
|
|
20241129,160500,3311436175,2545,2545,2545,2545,0
|
|
20241129,160400,3311436175,2545,2545,2545,2545,0
|
|
20241129,160300,3311436175,2545,2545,2545,2545,0
|
|
20241129,160200,3311436175,2545,2545,2545,2545,0
|
|
20241129,160100,3311436175,2545,2545,2545,2545,0
|
|
20241129,160000,3311436175,2545,2545,2545,2545,0
|
|
20241129,155900,3311436175,2545,2545,2545,2545,0
|
|
20241129,155800,3311436175,2545,2545,2545,2545,0
|
|
20241129,155700,3311436175,2545,2545,2545,2545,0
|
|
20241129,155600,3311436175,2545,2545,2545,2545,0
|
|
20241129,155500,3311436175,2545,2545,2545,2545,0
|
|
20241129,155400,3311436175,2545,2545,2545,2545,0
|
|
20241129,155300,3311436175,2545,2545,2545,2545,0
|
|
20241129,155200,3311436175,2545,2545,2545,2545,0
|
|
20241129,155100,3311436175,2545,2545,2545,2545,0
|
|
20241129,155000,3311436175,2545,2545,2545,2545,0
|
|
20241129,154900,3311436175,2545,2545,2545,2545,0
|
|
20241129,154800,3311436175,2545,2545,2545,2545,53132
|
|
20241129,154700,3311436175,2545,2545,2545,2545,0
|
|
20241129,154600,3311436175,2545,2545,2545,2545,0
|
|
20241129,154500,3311436175,2545,2545,2545,2545,0
|
|
20241129,154400,3311436175,2545,2545,2545,2545,0
|
|
20241129,154300,3311436175,2545,2545,2545,2545,0
|
|
20241129,154200,3311436175,2545,2545,2545,2545,0
|
|
20241129,154100,3311436175,2545,2545,2545,2545,0
|
|
20241129,154000,3311436175,2545,2545,2545,2545,0
|
|
20241129,153900,3311436175,2545,2545,2545,2545,0
|
|
20241129,153800,3311436175,2545,2545,2545,2545,0
|
|
20241129,153700,3311436175,2545,2545,2545,2545,0
|
|
20241129,153600,3311436175,2545,2545,2545,2545,0
|
|
20241129,153500,3311436175,2545,2545,2545,2545,0
|
|
20241129,153400,3311436175,2545,2545,2545,2545,0
|
|
20241129,153300,3311436175,2545,2545,2545,2545,0
|
|
20241129,153200,3311436175,2545,2545,2545,2545,0
|
|
20241129,153100,3311436175,2545,2545,2545,2545,0
|
|
20241129,153000,3311436175,2545,2545,2545,2545,53132
|
|
20241129,152900,3176215235,2545,2545,2545,2545,0
|
|
20241129,152800,3176215235,2545,2545,2545,2545,0
|
|
20241129,152700,3176215235,2545,2545,2545,2545,0
|
|
20241129,152600,3176215235,2545,2545,2545,2545,0
|
|
20241129,152500,3176215235,2545,2545,2545,2545,0
|
|
20241129,152400,3176215235,2545,2545,2545,2545,0
|
|
20241129,152300,3176215235,2545,2545,2545,2545,0
|
|
20241129,152200,3176215235,2545,2545,2545,2545,0
|
|
20241129,152100,3176215235,2545,2545,2545,2545,0
|
|
20241129,152000,3176215235,2545,2545,2545,2545,0
|
|
20241129,151900,3176215235,2545,2555,2555,2545,13914
|
|
20241129,151800,3140735390,2555,2555,2555,2555,588
|
|
20241129,151700,3139233050,2555,2555,2560,2555,2629
|
|
20241129,151600,3132515455,2555,2555,2555,2550,6978
|
|
20241129,151500,3114696725,2555,2555,2555,2550,2900
|
|
20241129,151400,3107299210,2555,2555,2555,2550,1063
|
|
20241129,151300,3104588430,2560,2560,2570,2550,8244
|
|
20241129,151200,3083484065,2560,2555,2560,2550,3143
|
|
20241129,151100,3075463945,2565,2550,2570,2550,8694
|
|
20241129,151000,3053180385,2550,2555,2555,2550,715
|
|
20241129,150900,3051356485,2555,2550,2555,2550,7074
|
|
20241129,150800,3033296810,2550,2550,2550,2545,1869
|
|
20241129,150700,3028531860,2550,2550,2550,2550,575
|
|
20241129,150600,3027065610,2550,2550,2550,2545,8426
|
|
20241129,150500,3005621180,2550,2550,2550,2550,2585
|
|
20241129,150400,2999029430,2550,2545,2550,2545,969
|
|
20241129,150300,2996562680,2545,2545,2545,2545,320
|
|
20241129,150200,2995748280,2545,2545,2545,2545,6482
|
|
20241129,150100,2979251590,2545,2545,2545,2545,104
|
|
20241129,150000,2978986910,2545,2545,2545,2540,7911
|
|
20241129,145900,2958853475,2545,2545,2545,2545,6861
|
|
20241129,145800,2941392230,2545,2550,2550,2545,1030
|
|
20241129,145700,2938766145,2550,2550,2550,2550,28960
|
|
20241129,145600,2864918145,2555,2550,2555,2550,70
|
|
20241129,145500,2864739395,2550,2555,2555,2550,2620
|
|
20241129,145400,2858056130,2550,2550,2555,2550,3232
|
|
20241129,145300,2849814480,2555,2555,2555,2550,186
|
|
20241129,145200,2849340150,2550,2550,2555,2550,5673
|
|
20241129,145100,2834846685,2555,2555,2555,2555,184
|
|
20241129,145000,2834376565,2550,2555,2555,2550,185
|
|
20241129,144900,2833904740,2550,2550,2550,2550,150
|
|
20241129,144800,2833522240,2555,2555,2555,2550,834
|
|
20241129,144700,2831391870,2555,2550,2555,2550,148
|
|
20241129,144600,2831014230,2550,2555,2555,2550,382
|
|
20241129,144500,2830038490,2555,2555,2555,2555,1918
|
|
20241129,144400,2825138000,2555,2555,2555,2555,5
|
|
20241129,144300,2825125225,2555,2555,2555,2550,926
|
|
20241129,144200,2822759730,2555,2550,2555,2550,2431
|
|
20241129,144100,2816557775,2550,2550,2550,2550,0
|
|
20241129,144000,2816557775,2550,2555,2555,2550,434
|
|
20241129,143900,2815451055,2550,2550,2555,2550,1888
|
|
20241129,143800,2810635720,2555,2550,2555,2550,213
|
|
20241129,143700,2810092005,2555,2555,2555,2550,1078
|
|
20241129,143600,2807343040,2555,2555,2555,2550,394
|
|
20241129,143500,2806338170,2555,2555,2555,2550,383
|
|
20241129,143400,2805361105,2555,2560,2560,2555,4890
|
|
20241129,143300,2792866155,2560,2555,2560,2555,115
|
|
20241129,143200,2792572255,2560,2560,2560,2555,291
|
|
20241129,143100,2791827555,2560,2555,2560,2555,615
|
|
20241129,143000,2790256225,2555,2555,2555,2555,4938
|
|
20241129,142900,2777639635,2560,2560,2560,2560,202
|
|
20241129,142800,2777122515,2560,2555,2560,2555,199
|
|
20241129,142700,2776613575,2560,2565,2565,2555,883
|
|
20241129,142600,2774357170,2560,2560,2560,2555,14711
|
|
20241129,142500,2736718850,2560,2560,2560,2560,679
|
|
20241129,142400,2734980610,2560,2560,2560,2560,441
|
|
20241129,142300,2733851650,2560,2560,2560,2560,88
|
|
20241129,142200,2733626370,2560,2555,2560,2555,2164
|
|
20241129,142100,2728096100,2560,2560,2560,2555,36
|
|
20241129,142000,2728003990,2555,2555,2555,2555,2346
|
|
20241129,141900,2722009960,2560,2560,2560,2560,111
|
|
20241129,141800,2721725800,2560,2555,2560,2555,1452
|
|
20241129,141700,2718015935,2560,2565,2565,2560,7040
|
|
20241129,141600,2699990720,2560,2565,2565,2560,840
|
|
20241129,141500,2697836125,2565,2565,2565,2565,40
|
|
20241129,141400,2697733525,2565,2565,2565,2565,32
|
|
20241129,141300,2697651445,2560,2565,2565,2560,553
|
|
20241129,141200,2696235500,2565,2565,2565,2565,29
|
|
20241129,141100,2696161115,2565,2565,2565,2565,133
|
|
20241129,141000,2695819970,2565,2565,2565,2565,3
|
|
20241129,140900,2695812275,2570,2570,2570,2560,16365
|
|
20241129,140800,2653760190,2575,2575,2575,2570,1819
|
|
20241129,140700,2649084525,2575,2575,2575,2575,50
|
|
20241129,140600,2648955775,2575,2575,2575,2575,177
|
|
20241129,140500,2648500000,2575,2575,2575,2575,2120
|
|
20241129,140400,2643041000,2580,2580,2580,2580,0
|
|
20241129,140300,2643041000,2580,2580,2580,2575,8
|
|
20241129,140200,2643020370,2575,2575,2580,2575,225
|
|
20241129,140100,2642440680,2570,2575,2575,2570,1662
|
|
20241129,140000,2638161785,2575,2570,2575,2570,103
|
|
20241129,135900,2637897050,2575,2575,2575,2570,750
|
|
20241129,135800,2635968200,2575,2575,2575,2575,5005
|
|
20241129,135700,2623080325,2570,2575,2575,2570,396
|
|
20241129,135600,2622062490,2570,2575,2575,2570,205
|
|
20241129,135500,2621534630,2575,2575,2575,2575,12
|
|
20241129,135400,2621503730,2575,2575,2575,2575,1269
|
|
20241129,135300,2618236055,2575,2575,2575,2575,30
|
|
20241129,135200,2618158805,2575,2575,2575,2570,88
|
|
20241129,135100,2617932215,2570,2570,2575,2570,11356
|
|
20241129,135000,2588746765,2575,2575,2575,2570,4760
|
|
20241129,134900,2576511445,2575,2575,2575,2575,48
|
|
20241129,134800,2576387845,2575,2570,2575,2570,148
|
|
20241129,134700,2576007125,2575,2575,2575,2570,1172
|
|
20241129,134600,2572994835,2575,2575,2575,2575,1880
|
|
20241129,134500,2568153835,2575,2575,2575,2575,38
|
|
20241129,134400,2568055985,2575,2575,2575,2575,299
|
|
20241129,134300,2567286060,2580,2575,2580,2575,12
|
|
20241129,134200,2567255150,2575,2580,2580,2575,588
|
|
20241129,134100,2565740895,2580,2580,2580,2580,1
|
|
20241129,134000,2565738315,2580,2580,2580,2580,100
|
|
20241129,133900,2565480315,2575,2575,2575,2570,1547
|
|
20241129,133800,2561501075,2570,2575,2575,2570,63
|
|
20241129,133700,2561338880,2570,2575,2575,2570,320
|
|
20241129,133600,2560515870,2575,2570,2575,2570,7159
|
|
20241129,133500,2542085250,2570,2570,2570,2570,242
|
|
20241129,133400,2541463310,2570,2570,2575,2570,626
|
|
20241129,133300,2539854440,2570,2570,2570,2570,372
|
|
20241129,133200,2538898400,2570,2570,2570,2570,173
|
|
20241129,133100,2538453790,2570,2570,2570,2565,880
|
|
20241129,133000,2536195690,2570,2565,2570,2565,5472
|
|
20241129,132900,2522146400,2565,2565,2570,2565,584
|
|
20241129,132800,2520646495,2570,2565,2570,2565,102
|
|
20241129,132700,2520384860,2570,2570,2570,2570,31
|
|
20241129,132600,2520305190,2570,2565,2570,2565,13702
|
|
20241129,132500,2485141090,2565,2560,2565,2560,663
|
|
20241129,132400,2483443735,2570,2565,2570,2565,919
|
|
20241129,132300,2481086405,2565,2565,2565,2565,100
|
|
20241129,132200,2480829905,2565,2565,2565,2565,501
|
|
20241129,132100,2479544840,2565,2565,2565,2565,5098
|
|
20241129,132000,2466468470,2565,2565,2565,2565,0
|
|
20241129,131900,2466468470,2565,2570,2570,2565,9527
|
|
20241129,131800,2441994330,2570,2570,2570,2570,40
|
|
20241129,131700,2441891530,2570,2570,2570,2570,10
|
|
20241129,131600,2441865830,2565,2565,2570,2565,437
|
|
20241129,131500,2440744730,2570,2570,2570,2570,1
|
|
20241129,131400,2440742160,2570,2570,2570,2570,0
|
|
20241129,131300,2440742160,2570,2570,2570,2570,1508
|
|
20241129,131200,2436866600,2570,2570,2570,2570,0
|
|
20241129,131100,2436866600,2570,2570,2570,2570,696
|
|
20241129,131000,2435077880,2570,2575,2575,2570,724
|
|
20241129,130900,2433213590,2575,2570,2580,2570,10938
|
|
20241129,130800,2405048515,2575,2570,2575,2570,4526
|
|
20241129,130700,2393413810,2570,2560,2570,2560,190
|
|
20241129,130600,2392927110,2560,2560,2560,2560,4801
|
|
20241129,130500,2380636550,2570,2570,2570,2565,69
|
|
20241129,130400,2380459295,2570,2575,2575,2570,16
|
|
20241129,130300,2380418150,2575,2570,2575,2570,4
|
|
20241129,130200,2380407855,2575,2570,2575,2570,2104
|
|
20241129,130100,2374990060,2570,2565,2570,2565,8074
|
|
20241129,130000,2354250035,2570,2570,2570,2570,4
|
|
20241129,125900,2354239755,2570,2570,2570,2565,3954
|
|
20241129,125800,2344097685,2570,2570,2570,2570,5
|
|
20241129,125700,2344084835,2570,2565,2570,2565,180
|
|
20241129,125600,2343622540,2565,2570,2570,2565,700
|
|
20241129,125500,2341825540,2565,2565,2570,2565,2584
|
|
20241129,125400,2335195200,2570,2570,2570,2570,200
|
|
20241129,125300,2334681200,2570,2570,2570,2570,500
|
|
20241129,125200,2333396200,2570,2570,2570,2570,190
|
|
20241129,125100,2332907900,2570,2570,2570,2570,39
|
|
20241129,125000,2332807670,2570,2570,2570,2570,65
|
|
20241129,124900,2332640620,2570,2570,2570,2570,15
|
|
20241129,124800,2332602070,2565,2570,2570,2565,1960
|
|
20241129,124700,2327569895,2570,2570,2570,2570,60
|
|
20241129,124600,2327415695,2570,2570,2570,2570,1003
|
|
20241129,124500,2324837985,2570,2575,2575,2570,3693
|
|
20241129,124400,2315346920,2575,2570,2575,2570,2777
|
|
20241129,124300,2308208555,2570,2570,2575,2570,4979
|
|
20241129,124200,2295412445,2570,2565,2570,2565,12
|
|
20241129,124100,2295381615,2565,2565,2565,2565,40
|
|
20241129,124000,2295279015,2565,2570,2570,2565,1912
|
|
20241129,123900,2290368720,2565,2575,2575,2565,26
|
|
20241129,123800,2290301890,2570,2570,2570,2570,3956
|
|
20241129,123700,2280134970,2570,2565,2570,2565,46
|
|
20241129,123600,2280016865,2570,2565,2570,2565,21
|
|
20241129,123500,2279962955,2570,2570,2570,2565,14
|
|
20241129,123400,2279927025,2570,2570,2570,2565,1390
|
|
20241129,123300,2276355045,2565,2565,2565,2565,5
|
|
20241129,123200,2276342220,2570,2570,2570,2570,2
|
|
20241129,123100,2276337080,2570,2570,2570,2570,3
|
|
20241129,123000,2276329370,2570,2570,2570,2565,477
|
|
20241129,122900,2275103740,2570,2570,2570,2570,98
|
|
20241129,122800,2274851880,2570,2570,2570,2570,615
|
|
20241129,122700,2273271330,2570,2570,2570,2570,239
|
|
20241129,122600,2272657100,2570,2570,2570,2570,500
|
|
20241129,122500,2271372100,2570,2565,2570,2565,104
|
|
20241129,122400,2271105320,2570,2570,2570,2560,3511
|
|
20241129,122300,2262106830,2570,2570,2570,2570,1
|
|
20241129,122200,2262104260,2560,2570,2570,2560,1837
|
|
20241129,122100,2257394170,2570,2570,2570,2570,1714
|
|
20241129,122000,2252989190,2570,2570,2570,2565,204
|
|
20241129,121900,2252464990,2575,2575,2575,2575,97
|
|
20241129,121800,2252215215,2575,2570,2575,2570,5006
|
|
20241129,121700,2239349610,2570,2570,2570,2570,0
|
|
20241129,121600,2239349610,2570,2565,2570,2565,155
|
|
20241129,121500,2238952020,2570,2565,2570,2565,1053
|
|
20241129,121400,2236250960,2565,2565,2565,2565,2
|
|
20241129,121300,2236245830,2560,2565,2565,2560,4015
|
|
20241129,121200,2225964895,2570,2565,2570,2565,604
|
|
20241129,121100,2224415165,2560,2570,2570,2560,224
|
|
20241129,121000,2223840685,2570,2560,2570,2560,2940
|
|
20241129,120900,2216301030,2565,2555,2565,2555,13633
|
|
20241129,120800,2181404120,2555,2555,2555,2555,30
|
|
20241129,120700,2181327470,2555,2555,2555,2550,172
|
|
20241129,120600,2180888455,2560,2555,2560,2555,70
|
|
20241129,120500,2180709505,2555,2555,2555,2550,5935
|
|
20241129,120400,2165556005,2555,2555,2555,2555,31
|
|
20241129,120300,2165476800,2555,2555,2555,2555,300
|
|
20241129,120200,2164710300,2555,2555,2555,2555,491
|
|
20241129,120100,2163455795,2555,2555,2555,2555,837
|
|
20241129,120000,2161317260,2555,2560,2560,2555,432
|
|
20241129,115900,2160212940,2555,2555,2555,2555,329
|
|
20241129,115800,2159372345,2555,2555,2555,2555,5
|
|
20241129,115700,2159359570,2555,2550,2555,2550,101
|
|
20241129,115600,2159101970,2550,2550,2555,2550,7017
|
|
20241129,115500,2141195600,2545,2545,2545,2545,2
|
|
20241129,115400,2141190510,2545,2545,2545,2545,1489
|
|
20241129,115300,2137401005,2545,2550,2550,2545,12
|
|
20241129,115200,2137370460,2550,2545,2550,2540,2379
|
|
20241129,115100,2131315765,2545,2545,2545,2545,85
|
|
20241129,115000,2131099440,2550,2545,2550,2545,348
|
|
20241129,114900,2130213750,2545,2545,2545,2545,0
|
|
20241129,114800,2130213750,2545,2545,2545,2545,1126
|
|
20241129,114700,2127348080,2545,2545,2545,2545,86
|
|
20241129,114600,2127129210,2545,2550,2550,2540,1725
|
|
20241129,114500,2122743545,2545,2545,2545,2545,159
|
|
20241129,114400,2122338890,2545,2545,2545,2545,110
|
|
20241129,114300,2122058940,2545,2550,2550,2545,4
|
|
20241129,114200,2122048755,2545,2545,2550,2545,3686
|
|
20241129,114100,2112667880,2545,2550,2550,2545,785
|
|
20241129,114000,2110666890,2550,2550,2555,2545,2320
|
|
20241129,113900,2104751570,2555,2555,2555,2555,106
|
|
20241129,113800,2104480740,2555,2545,2555,2545,131
|
|
20241129,113700,2104147335,2555,2555,2555,2555,1978
|
|
20241129,113600,2099093545,2550,2555,2555,2550,1726
|
|
20241129,113500,2094691695,2555,2555,2555,2555,130
|
|
20241129,113400,2094359545,2555,2550,2555,2550,3651
|
|
20241129,113300,2085048995,2550,2550,2550,2550,15
|
|
20241129,113200,2085010745,2550,2550,2550,2550,5
|
|
20241129,113100,2084997995,2545,2550,2550,2540,6707
|
|
20241129,113000,2067904735,2545,2545,2545,2545,244
|
|
20241129,112900,2067283755,2550,2545,2550,2545,185
|
|
20241129,112800,2066812725,2550,2545,2550,2540,3522
|
|
20241129,112700,2057851335,2545,2540,2545,2540,1879
|
|
20241129,112600,2053078660,2545,2545,2545,2545,176
|
|
20241129,112500,2052630740,2545,2545,2545,2545,52
|
|
20241129,112400,2052498400,2540,2545,2550,2540,4764
|
|
20241129,112300,2040396505,2545,2545,2545,2545,223
|
|
20241129,112200,2039828970,2540,2545,2550,2540,1503
|
|
20241129,112100,2036010305,2545,2545,2550,2545,261
|
|
20241129,112000,2035346045,2545,2545,2545,2545,2900
|
|
20241129,111900,2027965545,2545,2545,2545,2545,35
|
|
20241129,111800,2027876470,2545,2545,2545,2540,191
|
|
20241129,111700,2027390805,2540,2545,2550,2540,745
|
|
20241129,111600,2025495255,2545,2540,2545,2540,393
|
|
20241129,111500,2024495075,2540,2545,2545,2540,12892
|
|
20241129,111400,1991684940,2545,2545,2545,2545,2
|
|
20241129,111300,1991679850,2550,2550,2550,2545,408
|
|
20241129,111200,1990639455,2550,2545,2550,2545,176
|
|
20241129,111100,1990190670,2550,2550,2550,2550,264
|
|
20241129,111000,1989517470,2550,2550,2550,2550,550
|
|
20241129,110900,1988114970,2550,2550,2550,2550,1
|
|
20241129,110800,1988112420,2550,2550,2550,2545,906
|
|
20241129,110700,1985806035,2545,2550,2550,2545,320
|
|
20241129,110600,1984991035,2550,2550,2550,2550,11
|
|
20241129,110500,1984962985,2550,2550,2550,2550,62
|
|
20241129,110400,1984804885,2550,2550,2550,2550,100
|
|
20241129,110300,1984549885,2550,2550,2550,2545,111
|
|
20241129,110200,1984266885,2545,2545,2545,2545,1363
|
|
20241129,110100,1980798050,2545,2545,2545,2545,1674
|
|
20241129,110000,1976537720,2540,2545,2545,2540,1753
|
|
20241129,105900,1972081600,2540,2545,2545,2540,16649
|
|
20241129,105800,1929779600,2545,2545,2545,2545,0
|
|
20241129,105700,1929779600,2545,2545,2545,2540,204
|
|
20241129,105600,1929260520,2545,2545,2550,2545,825
|
|
20241129,105500,1927160870,2545,2545,2545,2540,1901
|
|
20241129,105400,1922325745,2540,2545,2550,2540,1620
|
|
20241129,105300,1918204505,2545,2545,2545,2545,256
|
|
20241129,105200,1917552985,2545,2540,2545,2540,138
|
|
20241129,105100,1917202025,2545,2545,2545,2545,1777
|
|
20241129,105000,1912679560,2550,2550,2555,2550,912
|
|
20241129,104900,1910353945,2550,2550,2550,2545,4542
|
|
20241129,104800,1898791965,2550,2550,2550,2540,9547
|
|
20241129,104700,1874463880,2555,2555,2560,2550,7369
|
|
20241129,104600,1855657450,2550,2550,2550,2550,900
|
|
20241129,104500,1853362450,2550,2550,2555,2550,4818
|
|
20241129,104400,1841076425,2550,2540,2550,2540,5772
|
|
20241129,104300,1826364340,2540,2535,2540,2535,1987
|
|
20241129,104200,1821322400,2540,2540,2545,2540,2168
|
|
20241129,104100,1815814940,2535,2545,2545,2535,3304
|
|
20241129,104000,1807433235,2545,2550,2550,2530,13002
|
|
20241129,103900,1774482160,2550,2540,2550,2535,7811
|
|
20241129,103800,1754622600,2535,2540,2545,2535,12765
|
|
20241129,103700,1722220085,2545,2545,2545,2545,502
|
|
20241129,103600,1720942495,2545,2545,2545,2535,3163
|
|
20241129,103500,1712906100,2545,2545,2545,2545,40
|
|
20241129,103400,1712804300,2545,2550,2550,2540,219
|
|
20241129,103300,1712245880,2550,2550,2550,2550,1288
|
|
20241129,103200,1708961480,2550,2550,2550,2545,3711
|
|
20241129,103100,1699504380,2550,2550,2550,2545,2750
|
|
20241129,103000,1692492115,2550,2545,2550,2545,3818
|
|
20241129,102900,1682769795,2545,2545,2545,2545,839
|
|
20241129,102800,1680634540,2545,2540,2545,2540,2623
|
|
20241129,102700,1673972070,2540,2540,2540,2540,1155
|
|
20241129,102600,1671038370,2540,2540,2540,2540,236
|
|
20241129,102500,1670438930,2540,2540,2540,2535,116
|
|
20241129,102400,1670144355,2540,2540,2540,2535,48
|
|
20241129,102300,1670022475,2535,2535,2535,2530,3991
|
|
20241129,102200,1659907935,2535,2535,2535,2530,1996
|
|
20241129,102100,1654853825,2535,2535,2535,2535,409
|
|
20241129,102000,1653817010,2535,2535,2535,2535,500
|
|
20241129,101900,1652549510,2535,2535,2535,2530,3815
|
|
20241129,101800,1642879385,2535,2535,2540,2535,3284
|
|
20241129,101700,1634544795,2530,2535,2535,2530,1107
|
|
20241129,101600,1631740050,2535,2535,2535,2530,287
|
|
20241129,101500,1631012920,2535,2535,2535,2530,2206
|
|
20241129,101400,1625428760,2535,2535,2535,2535,1120
|
|
20241129,101300,1622589560,2535,2535,2535,2530,358
|
|
20241129,101200,1621682035,2540,2545,2545,2530,1350
|
|
20241129,101100,1618258020,2545,2535,2545,2525,10178
|
|
20241129,101000,1592488675,2535,2545,2545,2535,524
|
|
20241129,100900,1591157650,2530,2540,2545,2530,4483
|
|
20241129,100800,1579789545,2545,2540,2545,2535,4555
|
|
20241129,100700,1568219825,2540,2540,2540,2535,334
|
|
20241129,100600,1567372965,2540,2530,2540,2525,2640
|
|
20241129,100500,1560690530,2530,2525,2530,2525,8625
|
|
20241129,100400,1538906940,2525,2530,2535,2525,13030
|
|
20241129,100300,1505949125,2530,2530,2535,2530,483
|
|
20241129,100200,1504726240,2535,2535,2540,2530,9646
|
|
20241129,100100,1480274310,2535,2530,2540,2530,829
|
|
20241129,100000,1478176140,2530,2540,2540,2530,6730
|
|
20241129,095900,1461149015,2530,2535,2535,2530,5356
|
|
20241129,095800,1447580450,2535,2535,2540,2530,1087
|
|
20241129,095700,1444819730,2535,2540,2540,2530,8474
|
|
20241129,095600,1423366005,2540,2540,2540,2535,14974
|
|
20241129,095500,1385404965,2540,2545,2545,2535,12520
|
|
20241129,095400,1353602035,2545,2545,2545,2545,600
|
|
20241129,095300,1352075035,2545,2545,2550,2540,2968
|
|
20241129,095200,1344527935,2545,2545,2545,2540,1575
|
|
20241129,095100,1340522320,2550,2545,2550,2545,3528
|
|
20241129,095000,1331542960,2545,2550,2550,2545,714
|
|
20241129,094900,1329725675,2550,2540,2550,2540,1826
|
|
20241129,094800,1325081310,2540,2545,2545,2540,1017
|
|
20241129,094700,1322495370,2550,2540,2550,2540,4196
|
|
20241129,094600,1311826935,2545,2545,2545,2540,12865
|
|
20241129,094500,1279142230,2550,2550,2550,2545,31043
|
|
20241129,094400,1200126880,2550,2545,2550,2545,2565
|
|
20241129,094300,1193588130,2550,2550,2550,2545,205
|
|
20241129,094200,1193066100,2550,2550,2550,2550,1103
|
|
20241129,094100,1190253450,2545,2545,2550,2545,5741
|
|
20241129,094000,1175632965,2550,2550,2550,2545,2032
|
|
20241129,093900,1170458865,2550,2550,2550,2540,24364
|
|
20241129,093800,1108481285,2545,2545,2550,2545,4004
|
|
20241129,093700,1098285645,2550,2555,2555,2550,3736
|
|
20241129,093600,1088758710,2555,2560,2560,2545,38101
|
|
20241129,093500,991573650,2560,2560,2560,2555,2001
|
|
20241129,093400,986457820,2555,2565,2570,2555,22624
|
|
20241129,093300,928533830,2570,2575,2575,2565,20180
|
|
20241129,093200,876733090,2575,2580,2580,2575,3075
|
|
20241129,093100,868811220,2580,2580,2580,2575,1592
|
|
20241129,093000,864710050,2580,2580,2580,2570,553
|
|
20241129,092900,863285635,2580,2575,2580,2570,1719
|
|
20241129,092800,858858525,2570,2570,2570,2565,6612
|
|
20241129,092700,841872790,2570,2565,2570,2565,1014
|
|
20241129,092600,839267305,2570,2565,2570,2565,6438
|
|
20241129,092500,822751795,2565,2560,2565,2560,819
|
|
20241129,092400,820654395,2560,2565,2565,2560,18781
|
|
20241129,092300,772569900,2565,2565,2570,2565,3517
|
|
20241129,092200,763548720,2565,2565,2565,2560,5898
|
|
20241129,092100,748440350,2565,2565,2565,2560,3587
|
|
20241129,092000,739247180,2565,2565,2565,2565,7245
|
|
20241129,091900,720663755,2565,2570,2575,2565,13794
|
|
20241129,091800,685256795,2570,2570,2575,2570,5818
|
|
20241129,091700,670301155,2570,2570,2575,2570,4688
|
|
20241129,091600,658249170,2570,2575,2580,2570,14946
|
|
20241129,091500,619730450,2580,2585,2590,2575,34367
|
|
20241129,091400,531088860,2590,2590,2590,2585,347
|
|
20241129,091300,530190135,2585,2585,2590,2585,693
|
|
20241129,091200,528398015,2585,2590,2590,2580,8371
|
|
20241129,091100,506759295,2590,2590,2595,2580,10227
|
|
20241129,091000,480295165,2590,2585,2590,2580,4996
|
|
20241129,090900,467364550,2585,2600,2615,2585,52665
|
|
20241129,090800,330972215,2600,2625,2625,2600,45205
|
|
20241129,090700,213204840,2625,2620,2625,2615,7398
|
|
20241129,090600,193818095,2625,2620,2625,2620,8574
|
|
20241129,090500,171343420,2620,2620,2625,2610,12876
|
|
20241129,090400,137646545,2625,2635,2635,2620,5274
|
|
20241129,090300,123799665,2635,2640,2640,2630,10869
|
|
20241129,090200,95198605,2635,2650,2650,2635,29628
|
|
20241129,090100,17000755,2650,2655,2655,2650,1643
|
|
20241129,090000,12644465,2655,2650,2655,2650,4768
|