601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,185800,7930259850,3235,3235,3235,3235,15226
|
|
20241127,185700,7930259850,3235,3235,3235,3235,0
|
|
20241127,185600,7930259850,3235,3235,3235,3235,0
|
|
20241127,185500,7930259850,3235,3235,3235,3235,0
|
|
20241127,185400,7930259850,3235,3235,3235,3235,0
|
|
20241127,185300,7930259850,3235,3235,3235,3235,0
|
|
20241127,185200,7930259850,3235,3235,3235,3235,0
|
|
20241127,185100,7930259850,3235,3235,3235,3235,0
|
|
20241127,185000,7930259850,3235,3235,3235,3235,0
|
|
20241127,184900,7930259850,3235,3235,3235,3235,0
|
|
20241127,184800,7930259850,3235,3235,3235,3235,0
|
|
20241127,184700,7930259850,3235,3235,3235,3235,0
|
|
20241127,184600,7930259850,3235,3235,3235,3235,0
|
|
20241127,184500,7930259850,3235,3235,3235,3235,0
|
|
20241127,184400,7930259850,3235,3235,3235,3235,0
|
|
20241127,184300,7930259850,3235,3235,3235,3235,0
|
|
20241127,184200,7930259850,3235,3235,3235,3235,0
|
|
20241127,184100,7930259850,3235,3235,3235,3235,0
|
|
20241127,184000,7930259850,3235,3235,3235,3235,0
|
|
20241127,183900,7930259850,3235,3235,3235,3235,0
|
|
20241127,183800,7930259850,3235,3235,3235,3235,0
|
|
20241127,183700,7930259850,3235,3235,3235,3235,0
|
|
20241127,183600,7930259850,3235,3235,3235,3235,0
|
|
20241127,183500,7930259850,3235,3235,3235,3235,0
|
|
20241127,183400,7930259850,3235,3235,3235,3235,0
|
|
20241127,183300,7930259850,3235,3235,3235,3235,0
|
|
20241127,183200,7930259850,3235,3235,3235,3235,0
|
|
20241127,183100,7930259850,3235,3235,3235,3235,0
|
|
20241127,183000,7930259850,3235,3235,3235,3235,0
|
|
20241127,182900,7930259850,3235,3235,3235,3235,0
|
|
20241127,182800,7930259850,3235,3235,3235,3235,15226
|
|
20241127,182700,7930259850,3235,3235,3235,3235,0
|
|
20241127,182600,7930259850,3235,3235,3235,3235,0
|
|
20241127,182500,7930259850,3235,3235,3235,3235,0
|
|
20241127,182400,7930259850,3235,3235,3235,3235,0
|
|
20241127,182300,7930259850,3235,3235,3235,3235,0
|
|
20241127,182200,7930259850,3235,3235,3235,3235,0
|
|
20241127,182100,7930259850,3235,3235,3235,3235,0
|
|
20241127,182000,7930259850,3235,3235,3235,3235,0
|
|
20241127,181900,7930259850,3235,3235,3235,3235,0
|
|
20241127,181800,7930259850,3235,3235,3235,3235,0
|
|
20241127,181700,7930259850,3235,3235,3235,3235,0
|
|
20241127,181600,7930259850,3235,3235,3235,3235,0
|
|
20241127,181500,7930259850,3235,3235,3235,3235,0
|
|
20241127,181400,7930259850,3235,3235,3235,3235,0
|
|
20241127,181300,7930259850,3235,3235,3235,3235,0
|
|
20241127,181200,7930259850,3235,3235,3235,3235,0
|
|
20241127,181100,7930259850,3235,3235,3235,3235,0
|
|
20241127,181000,7930259850,3235,3235,3235,3235,0
|
|
20241127,180900,7930259850,3235,3235,3235,3235,0
|
|
20241127,180800,7930259850,3235,3235,3235,3235,0
|
|
20241127,180700,7930259850,3235,3235,3235,3235,0
|
|
20241127,180600,7930259850,3235,3235,3235,3235,0
|
|
20241127,180500,7930259850,3235,3235,3235,3235,0
|
|
20241127,180400,7930259850,3235,3235,3235,3235,0
|
|
20241127,180300,7930259850,3235,3235,3235,3235,0
|
|
20241127,180200,7930259850,3235,3235,3235,3235,0
|
|
20241127,180100,7930259850,3235,3235,3235,3235,0
|
|
20241127,180000,7930259850,3235,3235,3235,3235,0
|
|
20241127,175900,7930259850,3235,3235,3235,3235,0
|
|
20241127,175800,7930259850,3235,3235,3235,3235,15226
|
|
20241127,175700,7930259850,3235,3235,3235,3235,0
|
|
20241127,175600,7930259850,3235,3235,3235,3235,0
|
|
20241127,175500,7930259850,3235,3235,3235,3235,0
|
|
20241127,175400,7930259850,3235,3235,3235,3235,0
|
|
20241127,175300,7930259850,3235,3235,3235,3235,0
|
|
20241127,175200,7930259850,3235,3235,3235,3235,0
|
|
20241127,175100,7930259850,3235,3235,3235,3235,0
|
|
20241127,175000,7930259850,3235,3235,3235,3235,0
|
|
20241127,174900,7930259850,3235,3235,3235,3235,0
|
|
20241127,174800,7930259850,3235,3235,3235,3235,0
|
|
20241127,174700,7930259850,3235,3235,3235,3235,0
|
|
20241127,174600,7930259850,3235,3235,3235,3235,0
|
|
20241127,174500,7930259850,3235,3235,3235,3235,0
|
|
20241127,174400,7930259850,3235,3235,3235,3235,0
|
|
20241127,174300,7930259850,3235,3235,3235,3235,0
|
|
20241127,174200,7930259850,3235,3235,3235,3235,0
|
|
20241127,174100,7930259850,3235,3235,3235,3235,0
|
|
20241127,174000,7930259850,3235,3235,3235,3235,0
|
|
20241127,173900,7930259850,3235,3235,3235,3235,0
|
|
20241127,173800,7930259850,3235,3235,3235,3235,0
|
|
20241127,173700,7930259850,3235,3235,3235,3235,0
|
|
20241127,173600,7930259850,3235,3235,3235,3235,0
|
|
20241127,173500,7930259850,3235,3235,3235,3235,0
|
|
20241127,173400,7930259850,3235,3235,3235,3235,0
|
|
20241127,173300,7930259850,3235,3235,3235,3235,0
|
|
20241127,173200,7930259850,3235,3235,3235,3235,0
|
|
20241127,173100,7930259850,3235,3235,3235,3235,0
|
|
20241127,173000,7930259850,3235,3235,3235,3235,0
|
|
20241127,172900,7930259850,3235,3235,3235,3235,0
|
|
20241127,172800,7930259850,3235,3235,3235,3235,15226
|
|
20241127,172700,7930259850,3235,3235,3235,3235,0
|
|
20241127,172600,7930259850,3235,3235,3235,3235,0
|
|
20241127,172500,7930259850,3235,3235,3235,3235,0
|
|
20241127,172400,7930259850,3235,3235,3235,3235,0
|
|
20241127,172300,7930259850,3235,3235,3235,3235,0
|
|
20241127,172200,7930259850,3235,3235,3235,3235,0
|
|
20241127,172100,7930259850,3235,3235,3235,3235,0
|
|
20241127,172000,7930259850,3235,3235,3235,3235,0
|
|
20241127,171900,7930259850,3235,3235,3235,3235,0
|
|
20241127,171800,7930259850,3235,3235,3235,3235,0
|
|
20241127,171700,7930259850,3235,3235,3235,3235,0
|
|
20241127,171600,7930259850,3235,3235,3235,3235,0
|
|
20241127,171500,7930259850,3235,3235,3235,3235,0
|
|
20241127,171400,7930259850,3235,3235,3235,3235,0
|
|
20241127,171300,7930259850,3235,3235,3235,3235,0
|
|
20241127,171200,7930259850,3235,3235,3235,3235,0
|
|
20241127,171100,7930259850,3235,3235,3235,3235,0
|
|
20241127,171000,7930259850,3235,3235,3235,3235,0
|
|
20241127,170900,7930259850,3235,3235,3235,3235,0
|
|
20241127,170800,7930259850,3235,3235,3235,3235,0
|
|
20241127,170700,7930259850,3235,3235,3235,3235,0
|
|
20241127,170600,7930259850,3235,3235,3235,3235,0
|
|
20241127,170500,7930259850,3235,3235,3235,3235,0
|
|
20241127,170400,7930259850,3235,3235,3235,3235,0
|
|
20241127,170300,7930259850,3235,3235,3235,3235,0
|
|
20241127,170200,7930259850,3235,3235,3235,3235,0
|
|
20241127,170100,7930259850,3235,3235,3235,3235,0
|
|
20241127,170000,7930259850,3235,3235,3235,3235,0
|
|
20241127,165900,7930259850,3235,3235,3235,3235,0
|
|
20241127,165800,7930259850,3235,3235,3235,3235,15226
|
|
20241127,165700,7930259850,3235,3235,3235,3235,0
|
|
20241127,165600,7930259850,3235,3235,3235,3235,0
|
|
20241127,165500,7930259850,3235,3235,3235,3235,0
|
|
20241127,165400,7930259850,3235,3235,3235,3235,0
|
|
20241127,165300,7930259850,3235,3235,3235,3235,0
|
|
20241127,165200,7930259850,3235,3235,3235,3235,0
|
|
20241127,165100,7930259850,3235,3235,3235,3235,0
|
|
20241127,165000,7930259850,3235,3235,3235,3235,0
|
|
20241127,164900,7930259850,3235,3235,3235,3235,0
|
|
20241127,164800,7930259850,3235,3235,3235,3235,0
|
|
20241127,164700,7930259850,3235,3235,3235,3235,0
|
|
20241127,164600,7930259850,3235,3235,3235,3235,0
|
|
20241127,164500,7930259850,3235,3235,3235,3235,0
|
|
20241127,164400,7930259850,3235,3235,3235,3235,0
|
|
20241127,164300,7930259850,3235,3235,3235,3235,0
|
|
20241127,164200,7930259850,3235,3235,3235,3235,0
|
|
20241127,164100,7930259850,3235,3235,3235,3235,0
|
|
20241127,164000,7930259850,3235,3235,3235,3235,0
|
|
20241127,163900,7930259850,3235,3235,3235,3235,0
|
|
20241127,163800,7930259850,3235,3235,3235,3235,0
|
|
20241127,163700,7930259850,3235,3235,3235,3235,0
|
|
20241127,163600,7930259850,3235,3235,3235,3235,0
|
|
20241127,163500,7930259850,3235,3235,3235,3235,0
|
|
20241127,163400,7930259850,3235,3235,3235,3235,0
|
|
20241127,163300,7930259850,3235,3235,3235,3235,0
|
|
20241127,163200,7930259850,3235,3235,3235,3235,0
|
|
20241127,163100,7930259850,3235,3235,3235,3235,0
|
|
20241127,163000,7930259850,3235,3235,3235,3235,0
|
|
20241127,162900,7930259850,3235,3235,3235,3235,0
|
|
20241127,162800,7930259850,3235,3235,3235,3235,15226
|
|
20241127,162700,7930259850,3235,3235,3235,3235,0
|
|
20241127,162600,7930259850,3235,3235,3235,3235,0
|
|
20241127,162500,7930259850,3235,3235,3235,3235,0
|
|
20241127,162400,7930259850,3235,3235,3235,3235,0
|
|
20241127,162300,7930259850,3235,3235,3235,3235,0
|
|
20241127,162200,7930259850,3235,3235,3235,3235,0
|
|
20241127,162100,7930259850,3235,3235,3235,3235,0
|
|
20241127,162000,7930259850,3235,3235,3235,3235,0
|
|
20241127,161900,7930259850,3235,3235,3235,3235,0
|
|
20241127,161800,7930259850,3235,3235,3235,3235,0
|
|
20241127,161700,7930259850,3235,3235,3235,3235,0
|
|
20241127,161600,7930259850,3235,3235,3235,3235,0
|
|
20241127,161500,7930259850,3235,3235,3235,3235,0
|
|
20241127,161400,7930259850,3235,3235,3235,3235,0
|
|
20241127,161300,7930259850,3235,3235,3235,3235,0
|
|
20241127,161200,7930259850,3235,3235,3235,3235,0
|
|
20241127,161100,7930259850,3235,3235,3235,3235,0
|
|
20241127,161000,7930259850,3235,3235,3235,3235,0
|
|
20241127,160900,7930259850,3235,3235,3235,3235,0
|
|
20241127,160800,7930259850,3235,3235,3235,3235,0
|
|
20241127,160700,7930259850,3235,3235,3235,3235,0
|
|
20241127,160600,7930259850,3235,3235,3235,3235,0
|
|
20241127,160500,7930259850,3235,3235,3235,3235,0
|
|
20241127,160400,7930259850,3235,3235,3235,3235,0
|
|
20241127,160300,7930259850,3235,3235,3235,3235,0
|
|
20241127,160200,7930259850,3235,3235,3235,3235,0
|
|
20241127,160100,7930259850,3235,3235,3235,3235,0
|
|
20241127,160000,7930259850,3235,3235,3235,3235,0
|
|
20241127,155900,7930259850,3235,3235,3235,3235,0
|
|
20241127,155800,7930259850,3235,3235,3235,3235,15226
|
|
20241127,155700,7930259850,3235,3235,3235,3235,0
|
|
20241127,155600,7930259850,3235,3235,3235,3235,0
|
|
20241127,155500,7930259850,3235,3235,3235,3235,0
|
|
20241127,155400,7930259850,3235,3235,3235,3235,0
|
|
20241127,155300,7930259850,3235,3235,3235,3235,0
|
|
20241127,155200,7930259850,3235,3235,3235,3235,0
|
|
20241127,155100,7930259850,3235,3235,3235,3235,0
|
|
20241127,155000,7930259850,3235,3235,3235,3235,0
|
|
20241127,154900,7930259850,3235,3235,3235,3235,0
|
|
20241127,154800,7930259850,3235,3235,3235,3235,0
|
|
20241127,154700,7930259850,3235,3235,3235,3235,0
|
|
20241127,154600,7930259850,3235,3235,3235,3235,0
|
|
20241127,154500,7930259850,3235,3235,3235,3235,0
|
|
20241127,154400,7930259850,3235,3235,3235,3235,0
|
|
20241127,154300,7930259850,3235,3235,3235,3235,0
|
|
20241127,154200,7930259850,3235,3235,3235,3235,0
|
|
20241127,154100,7930259850,3235,3235,3235,3235,0
|
|
20241127,154000,7930259850,3235,3235,3235,3235,0
|
|
20241127,153900,7930259850,3235,3235,3235,3235,0
|
|
20241127,153800,7930259850,3235,3235,3235,3235,0
|
|
20241127,153700,7930259850,3235,3235,3235,3235,0
|
|
20241127,153600,7930259850,3235,3235,3235,3235,0
|
|
20241127,153500,7930259850,3235,3235,3235,3235,0
|
|
20241127,153400,7930259850,3235,3235,3235,3235,0
|
|
20241127,153300,7930259850,3235,3235,3235,3235,0
|
|
20241127,153200,7930259850,3235,3235,3235,3235,0
|
|
20241127,153100,7930259850,3235,3235,3235,3235,0
|
|
20241127,153000,7930259850,3235,3235,3235,3235,15226
|
|
20241127,152900,7881003740,3240,3240,3240,3240,0
|
|
20241127,152800,7881003740,3240,3240,3240,3240,0
|
|
20241127,152700,7881003740,3240,3240,3240,3240,0
|
|
20241127,152600,7881003740,3240,3240,3240,3240,0
|
|
20241127,152500,7881003740,3240,3240,3240,3240,0
|
|
20241127,152400,7881003740,3240,3240,3240,3240,0
|
|
20241127,152300,7881003740,3240,3240,3240,3240,0
|
|
20241127,152200,7881003740,3240,3240,3240,3240,0
|
|
20241127,152100,7881003740,3240,3240,3240,3240,0
|
|
20241127,152000,7881003740,3240,3240,3240,3240,0
|
|
20241127,151900,7881003740,3240,3235,3240,3230,3775
|
|
20241127,151800,7868791635,3240,3240,3240,3230,3501
|
|
20241127,151700,7857465460,3235,3240,3240,3235,3303
|
|
20241127,151600,7846778905,3240,3240,3245,3235,6170
|
|
20241127,151500,7826805595,3240,3240,3245,3240,2310
|
|
20241127,151400,7819321175,3245,3240,3245,3240,482
|
|
20241127,151300,7817759445,3245,3240,3245,3240,2710
|
|
20241127,151200,7808972780,3240,3235,3240,3235,2337
|
|
20241127,151100,7801401200,3240,3240,3240,3235,275
|
|
20241127,151000,7800511005,3240,3245,3245,3225,1912
|
|
20241127,150900,7794330290,3225,3245,3250,3225,31746
|
|
20241127,150800,7691714910,3250,3245,3250,3245,1570
|
|
20241127,150700,7686620235,3245,3250,3250,3245,805
|
|
20241127,150600,7684007850,3245,3250,3250,3245,632
|
|
20241127,150500,7681956955,3250,3250,3255,3245,528
|
|
20241127,150400,7680240835,3245,3250,3255,3245,3841
|
|
20241127,150300,7667767880,3250,3250,3255,3245,5907
|
|
20241127,150200,7648572775,3255,3255,3260,3250,1453
|
|
20241127,150100,7643843290,3255,3255,3255,3250,833
|
|
20241127,150000,7641132255,3255,3250,3255,3250,1244
|
|
20241127,145900,7637089190,3255,3255,3255,3250,70
|
|
20241127,145800,7636861675,3250,3255,3255,3250,576
|
|
20241127,145700,7634986810,3255,3255,3260,3250,312
|
|
20241127,145600,7633971020,3260,3250,3260,3250,4878
|
|
20241127,145500,7618096905,3255,3255,3255,3250,106
|
|
20241127,145400,7617751885,3250,3250,3255,3250,388
|
|
20241127,145300,7616489005,3255,3250,3255,3250,3237
|
|
20241127,145200,7605968240,3255,3250,3255,3250,754
|
|
20241127,145100,7603514230,3255,3255,3255,3250,212
|
|
20241127,145000,7602824670,3255,3250,3255,3250,1273
|
|
20241127,144900,7598684420,3250,3250,3255,3245,1836
|
|
20241127,144800,7592717625,3250,3245,3250,3245,1150
|
|
20241127,144700,7588980160,3250,3245,3250,3245,2074
|
|
20241127,144600,7582248005,3250,3250,3250,3245,11
|
|
20241127,144500,7582212280,3245,3250,3250,3245,1785
|
|
20241127,144400,7576419655,3250,3250,3250,3250,211
|
|
20241127,144300,7575733905,3250,3255,3255,3250,486
|
|
20241127,144200,7574154380,3250,3250,3255,3250,1091
|
|
20241127,144100,7570608615,3255,3245,3255,3245,252
|
|
20241127,144000,7569790375,3250,3250,3255,3245,1513
|
|
20241127,143900,7564873175,3255,3250,3255,3250,347
|
|
20241127,143800,7563745355,3255,3250,3255,3250,526
|
|
20241127,143700,7562035840,3255,3245,3255,3245,30
|
|
20241127,143600,7561938400,3255,3255,3255,3250,10720
|
|
20241127,143500,7527054240,3255,3255,3255,3245,1061
|
|
20241127,143400,7523605985,3250,3250,3255,3250,782
|
|
20241127,143300,7521064415,3250,3250,3250,3250,2438
|
|
20241127,143200,7513140915,3250,3245,3250,3240,3153
|
|
20241127,143100,7502909450,3245,3240,3245,3240,1004
|
|
20241127,143000,7499656480,3245,3245,3245,3240,87
|
|
20241127,142900,7499374215,3245,3240,3245,3235,1189
|
|
20241127,142800,7495521860,3240,3240,3240,3235,541
|
|
20241127,142700,7493769025,3240,3240,3240,3235,50
|
|
20241127,142600,7493607165,3235,3235,3235,3230,2685
|
|
20241127,142500,7484921195,3235,3230,3235,3225,1736
|
|
20241127,142400,7479319425,3230,3235,3240,3230,16472
|
|
20241127,142300,7426083265,3235,3235,3240,3235,445
|
|
20241127,142200,7424643680,3235,3240,3245,3235,5505
|
|
20241127,142100,7406808305,3240,3240,3245,3240,1159
|
|
20241127,142000,7403050140,3240,3240,3245,3240,950
|
|
20241127,141900,7399969485,3240,3240,3240,3240,23
|
|
20241127,141800,7399894965,3240,3240,3245,3240,165
|
|
20241127,141700,7399359865,3240,3250,3250,3240,1213
|
|
20241127,141600,7395425670,3250,3245,3250,3245,2682
|
|
20241127,141500,7386721970,3245,3245,3245,3245,11530
|
|
20241127,141400,7349307120,3245,3250,3250,3245,1633
|
|
20241127,141300,7344001845,3250,3245,3250,3245,1021
|
|
20241127,141200,7340684275,3245,3250,3250,3245,1624
|
|
20241127,141100,7335408700,3250,3245,3250,3245,105
|
|
20241127,141000,7335067970,3245,3245,3250,3245,26
|
|
20241127,140900,7334983590,3245,3250,3250,3245,217
|
|
20241127,140800,7334279080,3250,3255,3255,3245,605
|
|
20241127,140700,7332312760,3255,3245,3255,3245,2540
|
|
20241127,140600,7324059340,3245,3250,3250,3245,1058
|
|
20241127,140500,7320625845,3245,3250,3250,3245,819
|
|
20241127,140400,7317967740,3250,3245,3250,3245,446
|
|
20241127,140300,7316518285,3245,3245,3245,3240,269
|
|
20241127,140200,7315645395,3245,3245,3245,3240,43
|
|
20241127,140100,7315505870,3245,3240,3250,3240,556
|
|
20241127,140000,7313702400,3240,3245,3245,3240,1643
|
|
20241127,135900,7308370960,3250,3250,3250,3245,415
|
|
20241127,135800,7307024275,3250,3250,3250,3245,1029
|
|
20241127,135700,7303682525,3250,3255,3255,3250,236
|
|
20241127,135600,7302914415,3250,3255,3255,3245,463
|
|
20241127,135500,7301411105,3255,3255,3260,3250,145
|
|
20241127,135400,7300939615,3255,3250,3255,3245,295
|
|
20241127,135300,7299980295,3250,3245,3250,3245,1120
|
|
20241127,135200,7296345845,3250,3245,3250,3245,217
|
|
20241127,135100,7295640730,3245,3250,3250,3245,919
|
|
20241127,135000,7292658480,3245,3250,3250,3245,962
|
|
20241127,134900,7289532075,3250,3245,3250,3245,138
|
|
20241127,134800,7289083770,3245,3245,3250,3245,411
|
|
20241127,134700,7287750065,3245,3250,3250,3245,1680
|
|
20241127,134600,7282295835,3245,3245,3245,3245,521
|
|
20241127,134500,7280605190,3245,3245,3255,3245,1646
|
|
20241127,134400,7275261855,3245,3250,3250,3245,3118
|
|
20241127,134300,7265128460,3250,3250,3255,3250,557
|
|
20241127,134200,7263316660,3255,3250,3255,3250,393
|
|
20241127,134100,7262039405,3250,3255,3255,3250,607
|
|
20241127,134000,7260064655,3250,3250,3250,3250,321
|
|
20241127,133900,7259021405,3255,3255,3255,3250,1682
|
|
20241127,133800,7253547000,3255,3255,3255,3255,5
|
|
20241127,133700,7253530725,3250,3245,3250,3245,869
|
|
20241127,133600,7250708275,3245,3250,3250,3245,607
|
|
20241127,133500,7248735530,3255,3250,3255,3250,60
|
|
20241127,133400,7248540355,3250,3250,3250,3250,372
|
|
20241127,133300,7247331355,3250,3250,3250,3245,586
|
|
20241127,133200,7245426905,3250,3250,3250,3250,546
|
|
20241127,133100,7243652405,3250,3255,3255,3250,979
|
|
20241127,133000,7240470500,3255,3260,3260,3255,323
|
|
20241127,132900,7239419130,3260,3250,3260,3250,362
|
|
20241127,132800,7238240915,3255,3255,3260,3255,27
|
|
20241127,132700,7238153010,3250,3260,3260,3250,3552
|
|
20241127,132600,7226598455,3260,3255,3260,3255,2841
|
|
20241127,132500,7217337545,3255,3260,3265,3255,3169
|
|
20241127,132400,7207004055,3260,3250,3260,3250,850
|
|
20241127,132300,7204237305,3245,3250,3250,3245,667
|
|
20241127,132200,7202069685,3245,3245,3245,3240,190
|
|
20241127,132100,7201453145,3245,3240,3245,3240,799
|
|
20241127,132000,7198860450,3240,3240,3240,3240,1428
|
|
20241127,131900,7194233730,3240,3240,3240,3240,16
|
|
20241127,131800,7194181890,3240,3245,3245,3240,1402
|
|
20241127,131700,7189639380,3240,3240,3245,3240,280
|
|
20241127,131600,7188730905,3245,3245,3245,3245,1762
|
|
20241127,131500,7183013215,3245,3245,3245,3245,1
|
|
20241127,131400,7183009970,3245,3245,3245,3245,852
|
|
20241127,131300,7180245230,3245,3240,3245,3240,346
|
|
20241127,131200,7179122660,3240,3240,3240,3240,0
|
|
20241127,131100,7179122660,3240,3240,3240,3240,759
|
|
20241127,131000,7176663500,3240,3240,3240,3240,4433
|
|
20241127,130900,7162300580,3240,3245,3245,3240,5433
|
|
20241127,130800,7144671935,3245,3245,3245,3245,311
|
|
20241127,130700,7143662740,3245,3245,3250,3245,256
|
|
20241127,130600,7142831985,3250,3245,3250,3245,418
|
|
20241127,130500,7141474345,3245,3245,3245,3245,765
|
|
20241127,130400,7138991920,3245,3250,3255,3245,2404
|
|
20241127,130300,7131185495,3250,3250,3250,3250,91
|
|
20241127,130200,7130889745,3255,3250,3255,3250,818
|
|
20241127,130100,7128231240,3255,3255,3255,3250,2177
|
|
20241127,130000,7121154465,3255,3250,3260,3250,389
|
|
20241127,125900,7119888740,3250,3260,3260,3250,10622
|
|
20241127,125800,7085355695,3255,3260,3260,3255,2283
|
|
20241127,125700,7077915920,3260,3260,3260,3260,267
|
|
20241127,125600,7077045500,3260,3265,3265,3260,885
|
|
20241127,125500,7074156460,3265,3265,3265,3265,223
|
|
20241127,125400,7073428365,3265,3260,3265,3260,262
|
|
20241127,125300,7072574125,3260,3265,3265,3260,176
|
|
20241127,125200,7071999965,3265,3265,3265,3265,2113
|
|
20241127,125100,7065101020,3265,3265,3270,3265,608
|
|
20241127,125000,7063113115,3265,3260,3270,3260,258
|
|
20241127,124900,7062269905,3260,3265,3270,3260,232
|
|
20241127,124800,7061512825,3265,3270,3270,3265,17
|
|
20241127,124700,7061457315,3270,3260,3270,3260,501
|
|
20241127,124600,7059822385,3255,3260,3260,3255,390
|
|
20241127,124500,7058552885,3255,3255,3255,3255,2811
|
|
20241127,124400,7049403080,3255,3255,3260,3255,2932
|
|
20241127,124300,7039859395,3255,3255,3255,3255,2537
|
|
20241127,124200,7031601460,3255,3265,3265,3255,2293
|
|
20241127,124100,7024116655,3260,3260,3265,3260,238
|
|
20241127,124000,7023340175,3260,3265,3265,3260,2715
|
|
20241127,123900,7014485550,3265,3260,3265,3260,1241
|
|
20241127,123800,7010436780,3260,3260,3260,3260,126
|
|
20241127,123700,7010026020,3265,3265,3265,3260,896
|
|
20241127,123600,7007101280,3270,3270,3270,3270,382
|
|
20241127,123500,7005852140,3265,3270,3270,3265,1060
|
|
20241127,123400,7002388570,3265,3260,3265,3255,336
|
|
20241127,123300,7001293230,3260,3255,3270,3255,2103
|
|
20241127,123200,6994431030,3255,3260,3260,3255,626
|
|
20241127,123100,6992391045,3255,3260,3265,3255,742
|
|
20241127,123000,6989970855,3265,3255,3265,3255,2103
|
|
20241127,122900,6983125025,3255,3265,3265,3255,1975
|
|
20241127,122800,6976694695,3265,3255,3265,3255,491
|
|
20241127,122700,6975095495,3260,3255,3260,3255,905
|
|
20241127,122600,6972148715,3255,3255,3260,3250,4438
|
|
20241127,122500,6957707525,3255,3260,3265,3250,12698
|
|
20241127,122400,6916360860,3260,3270,3270,3260,17777
|
|
20241127,122300,6858269770,3270,3270,3275,3270,666
|
|
20241127,122200,6856089450,3270,3275,3275,3270,362
|
|
20241127,122100,6854905525,3270,3275,3275,3270,3098
|
|
20241127,122000,6844766200,3270,3270,3275,3270,1183
|
|
20241127,121900,6840894360,3275,3270,3285,3270,1368
|
|
20241127,121800,6836414615,3270,3275,3275,3270,785
|
|
20241127,121700,6833843940,3280,3275,3280,3275,2215
|
|
20241127,121600,6826588215,3275,3275,3280,3275,482
|
|
20241127,121500,6825009405,3270,3275,3275,3270,2784
|
|
20241127,121400,6815896920,3270,3275,3275,3270,537
|
|
20241127,121300,6814139525,3270,3275,3275,3270,3624
|
|
20241127,121200,6802282755,3275,3275,3280,3275,2822
|
|
20241127,121100,6793040685,3275,3280,3280,3275,286
|
|
20241127,121000,6792103595,3280,3275,3280,3275,1850
|
|
20241127,120900,6786044815,3275,3280,3285,3275,314
|
|
20241127,120800,6785015365,3285,3280,3285,3280,144
|
|
20241127,120700,6784543040,3280,3280,3285,3275,2465
|
|
20241127,120600,6776460245,3280,3280,3280,3280,96
|
|
20241127,120500,6776145365,3280,3280,3280,3280,98
|
|
20241127,120400,6775823925,3280,3280,3285,3280,150
|
|
20241127,120300,6775331420,3280,3285,3285,3280,198
|
|
20241127,120200,6774681475,3280,3285,3290,3280,1138
|
|
20241127,120100,6770948440,3285,3285,3290,3285,2336
|
|
20241127,120000,6763269430,3285,3285,3285,3280,235
|
|
20241127,115900,6762497460,3280,3275,3285,3275,692
|
|
20241127,115800,6760230155,3280,3275,3280,3275,5254
|
|
20241127,115700,6743020285,3275,3290,3290,3275,18018
|
|
20241127,115600,6683868375,3285,3290,3290,3285,341
|
|
20241127,115500,6682746740,3295,3290,3295,3285,835
|
|
20241127,115400,6680000230,3285,3290,3295,3285,4162
|
|
20241127,115300,6666320500,3290,3290,3290,3290,97
|
|
20241127,115200,6666001370,3285,3290,3295,3285,3989
|
|
20241127,115100,6652889090,3290,3290,3295,3290,3163
|
|
20241127,115000,6642482750,3295,3300,3300,3295,6891
|
|
20241127,114900,6619762180,3305,3305,3305,3300,791
|
|
20241127,114800,6617148625,3300,3300,3300,3300,96
|
|
20241127,114700,6616831825,3300,3310,3310,3300,296
|
|
20241127,114600,6615853025,3310,3315,3315,3310,217
|
|
20241127,114500,6615133690,3295,3295,3320,3290,8968
|
|
20241127,114400,6585421375,3295,3295,3295,3290,127
|
|
20241127,114300,6585003420,3290,3295,3295,3290,145
|
|
20241127,114200,6584526350,3290,3295,3300,3290,888
|
|
20241127,114100,6581600855,3295,3295,3295,3290,681
|
|
20241127,114000,6579359270,3295,3290,3295,3290,227
|
|
20241127,113900,6578611350,3295,3290,3295,3290,326
|
|
20241127,113800,6577538775,3290,3290,3295,3290,7716
|
|
20241127,113700,6552152605,3290,3295,3295,3290,654
|
|
20241127,113600,6549997825,3295,3295,3300,3290,2626
|
|
20241127,113500,6541351985,3295,3300,3305,3295,4312
|
|
20241127,113400,6527140895,3300,3305,3305,3300,234
|
|
20241127,113300,6526368675,3300,3300,3300,3300,135
|
|
20241127,113200,6525923175,3305,3305,3305,3300,122
|
|
20241127,113100,6525520490,3300,3300,3305,3295,2841
|
|
20241127,113000,6516146145,3300,3305,3305,3300,211
|
|
20241127,112900,6515449770,3300,3305,3305,3300,269
|
|
20241127,112800,6514561210,3300,3310,3310,3300,4309
|
|
20241127,112700,6500326665,3305,3305,3310,3305,159
|
|
20241127,112600,6499801160,3310,3305,3310,3305,2632
|
|
20241127,112500,6491101370,3305,3300,3305,3300,437
|
|
20241127,112400,6489657525,3300,3305,3305,3300,210
|
|
20241127,112300,6488963965,3300,3305,3305,3300,1150
|
|
20241127,112200,6485165230,3300,3305,3305,3300,228
|
|
20241127,112100,6484412390,3305,3305,3305,3300,1583
|
|
20241127,112000,6479181055,3300,3295,3300,3295,3255
|
|
20241127,111900,6468439760,3300,3300,3300,3295,287
|
|
20241127,111800,6467492670,3295,3300,3300,3295,1316
|
|
20241127,111700,6463153295,3300,3300,3300,3295,1293
|
|
20241127,111600,6458887075,3300,3300,3305,3295,318
|
|
20241127,111500,6457839140,3300,3300,3300,3300,7483
|
|
20241127,111400,6433145240,3300,3300,3300,3295,4211
|
|
20241127,111300,6419249520,3300,3295,3300,3295,2292
|
|
20241127,111200,6411691195,3295,3295,3300,3295,243
|
|
20241127,111100,6410890490,3295,3300,3300,3295,1884
|
|
20241127,111000,6404682615,3300,3295,3300,3295,233
|
|
20241127,110900,6403914800,3295,3300,3300,3290,4291
|
|
20241127,110800,6389755095,3295,3300,3300,3290,2268
|
|
20241127,110700,6382279315,3300,3300,3300,3295,838
|
|
20241127,110600,6379517575,3300,3295,3300,3290,1862
|
|
20241127,110500,6373375335,3295,3290,3295,3285,1763
|
|
20241127,110400,6367568075,3290,3285,3290,3280,7952
|
|
20241127,110300,6341485275,3285,3285,3290,3280,2684
|
|
20241127,110200,6332668345,3280,3285,3285,3275,10630
|
|
20241127,110100,6297816140,3285,3285,3290,3285,1618
|
|
20241127,110000,6292501000,3285,3285,3290,3285,765
|
|
20241127,105900,6289987935,3285,3295,3295,3285,1890
|
|
20241127,105800,6283775305,3295,3280,3295,3280,2093
|
|
20241127,105700,6276892975,3280,3280,3285,3280,3234
|
|
20241127,105600,6266285400,3285,3280,3285,3275,6486
|
|
20241127,105500,6245013060,3280,3275,3280,3270,4980
|
|
20241127,105400,6228702470,3275,3280,3280,3270,12882
|
|
20241127,105300,6186501100,3280,3285,3285,3280,4506
|
|
20241127,105200,6171709165,3290,3290,3290,3285,204
|
|
20241127,105100,6171038595,3285,3290,3290,3285,269
|
|
20241127,105000,6170154760,3285,3285,3290,3285,2656
|
|
20241127,104900,6161428025,3280,3295,3295,3280,13128
|
|
20241127,104800,6118310885,3290,3295,3295,3290,5501
|
|
20241127,104700,6100209240,3295,3290,3295,3290,122
|
|
20241127,104600,6099807755,3285,3300,3300,3285,11104
|
|
20241127,104500,6063243285,3300,3305,3310,3300,3930
|
|
20241127,104400,6050267565,3300,3305,3310,3300,3542
|
|
20241127,104300,6038575290,3305,3305,3305,3300,730
|
|
20241127,104200,6036166070,3300,3305,3305,3300,367
|
|
20241127,104100,6034953615,3310,3310,3310,3305,1530
|
|
20241127,104000,6029890550,3310,3300,3310,3300,1288
|
|
20241127,103900,6025632120,3300,3300,3305,3300,3943
|
|
20241127,103800,6012611835,3300,3305,3305,3300,1484
|
|
20241127,103700,6007713870,3305,3300,3310,3300,509
|
|
20241127,103600,6006031620,3300,3295,3310,3295,3690
|
|
20241127,103500,5993820270,3295,3295,3300,3290,4686
|
|
20241127,103400,5978373125,3295,3295,3295,3290,4589
|
|
20241127,103300,5963272585,3290,3300,3300,3290,7731
|
|
20241127,103200,5937797810,3300,3310,3310,3300,10177
|
|
20241127,103100,5904185500,3310,3305,3310,3305,2801
|
|
20241127,103000,5894924530,3300,3305,3305,3300,2073
|
|
20241127,102900,5888076395,3305,3310,3310,3300,2195
|
|
20241127,102800,5880822520,3305,3310,3310,3305,2376
|
|
20241127,102700,5872966015,3310,3310,3310,3305,3344
|
|
20241127,102600,5861898250,3310,3310,3310,3305,204
|
|
20241127,102500,5861223750,3310,3310,3310,3305,2107
|
|
20241127,102400,5854251435,3310,3315,3315,3310,1323
|
|
20241127,102300,5849872285,3310,3310,3310,3305,4205
|
|
20241127,102200,5835954830,3310,3305,3310,3305,2832
|
|
20241127,102100,5826595045,3300,3300,3305,3300,1587
|
|
20241127,102000,5821352840,3305,3305,3305,3300,6540
|
|
20241127,101900,5799762075,3305,3300,3310,3300,7142
|
|
20241127,101800,5776165885,3300,3305,3305,3300,1504
|
|
20241127,101700,5771201665,3305,3310,3310,3300,8626
|
|
20241127,101600,5742684380,3305,3305,3305,3305,214
|
|
20241127,101500,5741977110,3305,3305,3310,3305,392
|
|
20241127,101400,5740681530,3305,3315,3315,3295,14401
|
|
20241127,101300,5693060775,3315,3310,3315,3305,4110
|
|
20241127,101200,5679442515,3305,3320,3320,3305,12933
|
|
20241127,101100,5636586640,3320,3305,3320,3305,11134
|
|
20241127,101000,5599680170,3305,3295,3305,3295,8757
|
|
20241127,100900,5570794190,3290,3295,3300,3290,4985
|
|
20241127,100800,5554380660,3300,3290,3300,3290,4445
|
|
20241127,100700,5539741105,3295,3295,3300,3290,4022
|
|
20241127,100600,5526495515,3295,3295,3300,3295,890
|
|
20241127,100500,5523561505,3300,3295,3305,3295,2718
|
|
20241127,100400,5514583085,3295,3300,3300,3290,7000
|
|
20241127,100300,5491496115,3295,3295,3300,3295,3885
|
|
20241127,100200,5478690040,3295,3300,3300,3290,4440
|
|
20241127,100100,5464062840,3295,3300,3300,3295,2106
|
|
20241127,100000,5457123040,3295,3300,3300,3295,3308
|
|
20241127,095900,5446215195,3300,3305,3305,3300,2200
|
|
20241127,095800,5438954080,3305,3305,3310,3300,2027
|
|
20241127,095700,5432253925,3300,3300,3305,3300,2295
|
|
20241127,095600,5424677875,3300,3295,3300,3290,5596
|
|
20241127,095500,5406242200,3295,3290,3295,3290,636
|
|
20241127,095400,5404149370,3290,3290,3300,3290,5528
|
|
20241127,095300,5385934575,3290,3300,3300,3290,5377
|
|
20241127,095200,5368232880,3305,3300,3305,3290,4704
|
|
20241127,095100,5352719770,3300,3310,3310,3300,4601
|
|
20241127,095000,5337523430,3305,3310,3310,3300,4770
|
|
20241127,094900,5321743635,3310,3300,3310,3300,4803
|
|
20241127,094800,5305850735,3300,3285,3310,3280,16142
|
|
20241127,094700,5252664745,3280,3295,3305,3280,24081
|
|
20241127,094600,5173511670,3295,3305,3305,3290,28544
|
|
20241127,094500,5079358745,3305,3310,3315,3300,18842
|
|
20241127,094400,5017081025,3310,3305,3315,3300,12841
|
|
20241127,094300,4974616235,3305,3325,3325,3300,30898
|
|
20241127,094200,4872340995,3330,3340,3340,3325,11920
|
|
20241127,094100,4832619575,3340,3340,3345,3340,4590
|
|
20241127,094000,4817286595,3345,3345,3345,3335,3446
|
|
20241127,093900,4805768710,3335,3330,3345,3330,15898
|
|
20241127,093800,4752688895,3335,3335,3340,3330,12987
|
|
20241127,093700,4709377740,3325,3330,3335,3325,28218
|
|
20241127,093600,4615523150,3330,3335,3335,3315,31681
|
|
20241127,093500,4510188430,3335,3340,3355,3335,10556
|
|
20241127,093400,4474935475,3355,3355,3355,3345,19244
|
|
20241127,093300,4410455465,3350,3350,3360,3345,6778
|
|
20241127,093200,4387742610,3360,3345,3360,3345,13375
|
|
20241127,093100,4342904305,3355,3360,3360,3340,6743
|
|
20241127,093000,4320348780,3345,3350,3370,3340,16754
|
|
20241127,092900,4264143080,3350,3355,3360,3345,13751
|
|
20241127,092800,4218045325,3350,3360,3365,3350,20370
|
|
20241127,092700,4149728000,3360,3370,3375,3360,9677
|
|
20241127,092600,4117145195,3365,3370,3370,3360,23013
|
|
20241127,092500,4039748370,3370,3380,3390,3355,50089
|
|
20241127,092400,3870713835,3380,3420,3420,3380,52465
|
|
20241127,092300,3692487500,3420,3405,3420,3400,45984
|
|
20241127,092200,3535648285,3405,3405,3415,3395,26509
|
|
20241127,092100,3445373065,3405,3395,3410,3375,29645
|
|
20241127,092000,3344816775,3390,3400,3420,3385,120546
|
|
20241127,091900,2934416835,3400,3370,3400,3360,82788
|
|
20241127,091800,2654796970,3365,3355,3370,3350,28968
|
|
20241127,091700,2557462335,3355,3350,3360,3350,25283
|
|
20241127,091600,2472645700,3350,3360,3365,3345,29485
|
|
20241127,091500,2373726080,3360,3340,3375,3330,94695
|
|
20241127,091400,2055461940,3340,3330,3350,3325,38541
|
|
20241127,091300,1926812175,3325,3325,3340,3325,21719
|
|
20241127,091200,1854472540,3325,3310,3335,3310,19327
|
|
20241127,091100,1790199225,3310,3325,3325,3300,23868
|
|
20241127,091000,1711197140,3325,3310,3340,3310,36856
|
|
20241127,090900,1588594555,3310,3335,3350,3310,74493
|
|
20241127,090800,1340350380,3335,3310,3340,3295,145159
|
|
20241127,090700,858948915,3295,3235,3315,3230,85873
|
|
20241127,090600,577666875,3225,3205,3235,3205,12869
|
|
20241127,090500,536202300,3205,3215,3215,3200,17297
|
|
20241127,090400,480749015,3220,3205,3220,3200,11572
|
|
20241127,090300,443647550,3225,3210,3230,3200,14848
|
|
20241127,090200,396020075,3210,3235,3250,3210,38318
|
|
20241127,090100,272147395,3230,3205,3240,3205,14828
|
|
20241127,090000,224411090,3200,3230,3235,3195,67318
|