599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,185600,2426687595,3170,3170,3170,3170,37600
|
|
20241128,185500,2426687595,3170,3170,3170,3170,0
|
|
20241128,185400,2426687595,3170,3170,3170,3170,0
|
|
20241128,185300,2426687595,3170,3170,3170,3170,0
|
|
20241128,185200,2426687595,3170,3170,3170,3170,0
|
|
20241128,185100,2426687595,3170,3170,3170,3170,0
|
|
20241128,185000,2426687595,3170,3170,3170,3170,0
|
|
20241128,184900,2426687595,3170,3170,3170,3170,0
|
|
20241128,184800,2426687595,3170,3170,3170,3170,0
|
|
20241128,184700,2426687595,3170,3170,3170,3170,0
|
|
20241128,184600,2426687595,3170,3170,3170,3170,0
|
|
20241128,184500,2426687595,3170,3170,3170,3170,0
|
|
20241128,184400,2426687595,3170,3170,3170,3170,0
|
|
20241128,184300,2426687595,3170,3170,3170,3170,0
|
|
20241128,184200,2426687595,3170,3170,3170,3170,0
|
|
20241128,184100,2426687595,3170,3170,3170,3170,0
|
|
20241128,184000,2426687595,3170,3170,3170,3170,0
|
|
20241128,183900,2426687595,3170,3170,3170,3170,0
|
|
20241128,183800,2426687595,3170,3170,3170,3170,0
|
|
20241128,183700,2426687595,3170,3170,3170,3170,0
|
|
20241128,183600,2426687595,3170,3170,3170,3170,0
|
|
20241128,183500,2426687595,3170,3170,3170,3170,0
|
|
20241128,183400,2426687595,3170,3170,3170,3170,0
|
|
20241128,183300,2426687595,3170,3170,3170,3170,0
|
|
20241128,183200,2426687595,3170,3170,3170,3170,0
|
|
20241128,183100,2426687595,3170,3170,3170,3170,0
|
|
20241128,183000,2426687595,3170,3170,3170,3170,0
|
|
20241128,182900,2426687595,3170,3170,3170,3170,0
|
|
20241128,182800,2426687595,3170,3170,3170,3170,0
|
|
20241128,182700,2426687595,3170,3170,3170,3170,0
|
|
20241128,182600,2426687595,3170,3170,3170,3170,37600
|
|
20241128,182500,2426687595,3170,3170,3170,3170,0
|
|
20241128,182400,2426687595,3170,3170,3170,3170,0
|
|
20241128,182300,2426687595,3170,3170,3170,3170,0
|
|
20241128,182200,2426687595,3170,3170,3170,3170,0
|
|
20241128,182100,2426687595,3170,3170,3170,3170,0
|
|
20241128,182000,2426687595,3170,3170,3170,3170,0
|
|
20241128,181900,2426687595,3170,3170,3170,3170,0
|
|
20241128,181800,2426687595,3170,3170,3170,3170,0
|
|
20241128,181700,2426687595,3170,3170,3170,3170,0
|
|
20241128,181600,2426687595,3170,3170,3170,3170,0
|
|
20241128,181500,2426687595,3170,3170,3170,3170,0
|
|
20241128,181400,2426687595,3170,3170,3170,3170,0
|
|
20241128,181300,2426687595,3170,3170,3170,3170,0
|
|
20241128,181200,2426687595,3170,3170,3170,3170,0
|
|
20241128,181100,2426687595,3170,3170,3170,3170,0
|
|
20241128,181000,2426687595,3170,3170,3170,3170,0
|
|
20241128,180900,2426687595,3170,3170,3170,3170,0
|
|
20241128,180800,2426687595,3170,3170,3170,3170,0
|
|
20241128,180700,2426687595,3170,3170,3170,3170,0
|
|
20241128,180600,2426687595,3170,3170,3170,3170,0
|
|
20241128,180500,2426687595,3170,3170,3170,3170,0
|
|
20241128,180400,2426687595,3170,3170,3170,3170,0
|
|
20241128,180300,2426687595,3170,3170,3170,3170,0
|
|
20241128,180200,2426687595,3170,3170,3170,3170,0
|
|
20241128,180100,2426687595,3170,3170,3170,3170,0
|
|
20241128,180000,2426687595,3170,3170,3170,3170,0
|
|
20241128,175900,2426687595,3170,3170,3170,3170,0
|
|
20241128,175800,2426687595,3170,3170,3170,3170,0
|
|
20241128,175700,2426687595,3170,3170,3170,3170,0
|
|
20241128,175600,2426687595,3170,3170,3170,3170,37600
|
|
20241128,175500,2426687595,3170,3170,3170,3170,0
|
|
20241128,175400,2426687595,3170,3170,3170,3170,0
|
|
20241128,175300,2426687595,3170,3170,3170,3170,0
|
|
20241128,175200,2426687595,3170,3170,3170,3170,0
|
|
20241128,175100,2426687595,3170,3170,3170,3170,0
|
|
20241128,175000,2426687595,3170,3170,3170,3170,0
|
|
20241128,174900,2426687595,3170,3170,3170,3170,0
|
|
20241128,174800,2426687595,3170,3170,3170,3170,0
|
|
20241128,174700,2426687595,3170,3170,3170,3170,0
|
|
20241128,174600,2426687595,3170,3170,3170,3170,0
|
|
20241128,174500,2426687595,3170,3170,3170,3170,0
|
|
20241128,174400,2426687595,3170,3170,3170,3170,0
|
|
20241128,174300,2426687595,3170,3170,3170,3170,0
|
|
20241128,174200,2426687595,3170,3170,3170,3170,0
|
|
20241128,174100,2426687595,3170,3170,3170,3170,0
|
|
20241128,174000,2426687595,3170,3170,3170,3170,0
|
|
20241128,173900,2426687595,3170,3170,3170,3170,0
|
|
20241128,173800,2426687595,3170,3170,3170,3170,0
|
|
20241128,173700,2426687595,3170,3170,3170,3170,0
|
|
20241128,173600,2426687595,3170,3170,3170,3170,0
|
|
20241128,173500,2426687595,3170,3170,3170,3170,0
|
|
20241128,173400,2426687595,3170,3170,3170,3170,0
|
|
20241128,173300,2426687595,3170,3170,3170,3170,0
|
|
20241128,173200,2426687595,3170,3170,3170,3170,0
|
|
20241128,173100,2426687595,3170,3170,3170,3170,0
|
|
20241128,173000,2426687595,3170,3170,3170,3170,0
|
|
20241128,172900,2426687595,3170,3170,3170,3170,0
|
|
20241128,172800,2426687595,3170,3170,3170,3170,0
|
|
20241128,172700,2426687595,3170,3170,3170,3170,0
|
|
20241128,172600,2426687595,3170,3170,3170,3170,37600
|
|
20241128,172500,2426687595,3170,3170,3170,3170,0
|
|
20241128,172400,2426687595,3170,3170,3170,3170,0
|
|
20241128,172300,2426687595,3170,3170,3170,3170,0
|
|
20241128,172200,2426687595,3170,3170,3170,3170,0
|
|
20241128,172100,2426687595,3170,3170,3170,3170,0
|
|
20241128,172000,2426687595,3170,3170,3170,3170,0
|
|
20241128,171900,2426687595,3170,3170,3170,3170,0
|
|
20241128,171800,2426687595,3170,3170,3170,3170,0
|
|
20241128,171700,2426687595,3170,3170,3170,3170,0
|
|
20241128,171600,2426687595,3170,3170,3170,3170,0
|
|
20241128,171500,2426687595,3170,3170,3170,3170,0
|
|
20241128,171400,2426687595,3170,3170,3170,3170,0
|
|
20241128,171300,2426687595,3170,3170,3170,3170,0
|
|
20241128,171200,2426687595,3170,3170,3170,3170,0
|
|
20241128,171100,2426687595,3170,3170,3170,3170,0
|
|
20241128,171000,2426687595,3170,3170,3170,3170,0
|
|
20241128,170900,2426687595,3170,3170,3170,3170,0
|
|
20241128,170800,2426687595,3170,3170,3170,3170,0
|
|
20241128,170700,2426687595,3170,3170,3170,3170,0
|
|
20241128,170600,2426687595,3170,3170,3170,3170,0
|
|
20241128,170500,2426687595,3170,3170,3170,3170,0
|
|
20241128,170400,2426687595,3170,3170,3170,3170,0
|
|
20241128,170300,2426687595,3170,3170,3170,3170,0
|
|
20241128,170200,2426687595,3170,3170,3170,3170,0
|
|
20241128,170100,2426687595,3170,3170,3170,3170,0
|
|
20241128,170000,2426687595,3170,3170,3170,3170,0
|
|
20241128,165900,2426687595,3170,3170,3170,3170,0
|
|
20241128,165800,2426687595,3170,3170,3170,3170,0
|
|
20241128,165700,2426687595,3170,3170,3170,3170,0
|
|
20241128,165600,2426687595,3170,3170,3170,3170,37600
|
|
20241128,165500,2426687595,3170,3170,3170,3170,0
|
|
20241128,165400,2426687595,3170,3170,3170,3170,0
|
|
20241128,165300,2426687595,3170,3170,3170,3170,0
|
|
20241128,165200,2426687595,3170,3170,3170,3170,0
|
|
20241128,165100,2426687595,3170,3170,3170,3170,0
|
|
20241128,165000,2426687595,3170,3170,3170,3170,0
|
|
20241128,164900,2426687595,3170,3170,3170,3170,0
|
|
20241128,164800,2426687595,3170,3170,3170,3170,0
|
|
20241128,164700,2426687595,3170,3170,3170,3170,0
|
|
20241128,164600,2426687595,3170,3170,3170,3170,0
|
|
20241128,164500,2426687595,3170,3170,3170,3170,0
|
|
20241128,164400,2426687595,3170,3170,3170,3170,0
|
|
20241128,164300,2426687595,3170,3170,3170,3170,0
|
|
20241128,164200,2426687595,3170,3170,3170,3170,0
|
|
20241128,164100,2426687595,3170,3170,3170,3170,0
|
|
20241128,164000,2426687595,3170,3170,3170,3170,0
|
|
20241128,163900,2426687595,3170,3170,3170,3170,0
|
|
20241128,163800,2426687595,3170,3170,3170,3170,0
|
|
20241128,163700,2426687595,3170,3170,3170,3170,0
|
|
20241128,163600,2426687595,3170,3170,3170,3170,0
|
|
20241128,163500,2426687595,3170,3170,3170,3170,0
|
|
20241128,163400,2426687595,3170,3170,3170,3170,0
|
|
20241128,163300,2426687595,3170,3170,3170,3170,0
|
|
20241128,163200,2426687595,3170,3170,3170,3170,0
|
|
20241128,163100,2426687595,3170,3170,3170,3170,0
|
|
20241128,163000,2426687595,3170,3170,3170,3170,0
|
|
20241128,162900,2426687595,3170,3170,3170,3170,0
|
|
20241128,162800,2426687595,3170,3170,3170,3170,0
|
|
20241128,162700,2426687595,3170,3170,3170,3170,0
|
|
20241128,162600,2426687595,3170,3170,3170,3170,37600
|
|
20241128,162500,2426687595,3170,3170,3170,3170,0
|
|
20241128,162400,2426687595,3170,3170,3170,3170,0
|
|
20241128,162300,2426687595,3170,3170,3170,3170,0
|
|
20241128,162200,2426687595,3170,3170,3170,3170,0
|
|
20241128,162100,2426687595,3170,3170,3170,3170,0
|
|
20241128,162000,2426687595,3170,3170,3170,3170,0
|
|
20241128,161900,2426687595,3170,3170,3170,3170,0
|
|
20241128,161800,2426687595,3170,3170,3170,3170,0
|
|
20241128,161700,2426687595,3170,3170,3170,3170,0
|
|
20241128,161600,2426687595,3170,3170,3170,3170,0
|
|
20241128,161500,2426687595,3170,3170,3170,3170,0
|
|
20241128,161400,2426687595,3170,3170,3170,3170,0
|
|
20241128,161300,2426687595,3170,3170,3170,3170,0
|
|
20241128,161200,2426687595,3170,3170,3170,3170,0
|
|
20241128,161100,2426687595,3170,3170,3170,3170,0
|
|
20241128,161000,2426687595,3170,3170,3170,3170,0
|
|
20241128,160900,2426687595,3170,3170,3170,3170,0
|
|
20241128,160800,2426687595,3170,3170,3170,3170,0
|
|
20241128,160700,2426687595,3170,3170,3170,3170,0
|
|
20241128,160600,2426687595,3170,3170,3170,3170,0
|
|
20241128,160500,2426687595,3170,3170,3170,3170,0
|
|
20241128,160400,2426687595,3170,3170,3170,3170,0
|
|
20241128,160300,2426687595,3170,3170,3170,3170,0
|
|
20241128,160200,2426687595,3170,3170,3170,3170,0
|
|
20241128,160100,2426687595,3170,3170,3170,3170,0
|
|
20241128,160000,2426687595,3170,3170,3170,3170,0
|
|
20241128,155900,2426687595,3170,3170,3170,3170,0
|
|
20241128,155800,2426687595,3170,3170,3170,3170,0
|
|
20241128,155700,2426687595,3170,3170,3170,3170,0
|
|
20241128,155600,2426687595,3170,3170,3170,3170,37600
|
|
20241128,155500,2426687595,3170,3170,3170,3170,0
|
|
20241128,155400,2426687595,3170,3170,3170,3170,0
|
|
20241128,155300,2426687595,3170,3170,3170,3170,0
|
|
20241128,155200,2426687595,3170,3170,3170,3170,0
|
|
20241128,155100,2426687595,3170,3170,3170,3170,0
|
|
20241128,155000,2426687595,3170,3170,3170,3170,0
|
|
20241128,154900,2426687595,3170,3170,3170,3170,0
|
|
20241128,154800,2426687595,3170,3170,3170,3170,0
|
|
20241128,154700,2426687595,3170,3170,3170,3170,0
|
|
20241128,154600,2426687595,3170,3170,3170,3170,0
|
|
20241128,154500,2426687595,3170,3170,3170,3170,0
|
|
20241128,154400,2426687595,3170,3170,3170,3170,0
|
|
20241128,154300,2426687595,3170,3170,3170,3170,0
|
|
20241128,154200,2426687595,3170,3170,3170,3170,0
|
|
20241128,154100,2426687595,3170,3170,3170,3170,0
|
|
20241128,154000,2426687595,3170,3170,3170,3170,0
|
|
20241128,153900,2426687595,3170,3170,3170,3170,0
|
|
20241128,153800,2426687595,3170,3170,3170,3170,0
|
|
20241128,153700,2426687595,3170,3170,3170,3170,0
|
|
20241128,153600,2426687595,3170,3170,3170,3170,0
|
|
20241128,153500,2426687595,3170,3170,3170,3170,0
|
|
20241128,153400,2426687595,3170,3170,3170,3170,0
|
|
20241128,153300,2426687595,3170,3170,3170,3170,0
|
|
20241128,153200,2426687595,3170,3170,3170,3170,0
|
|
20241128,153100,2426687595,3170,3170,3170,3170,0
|
|
20241128,153000,2426687595,3170,3170,3170,3170,37600
|
|
20241128,152900,2307495595,3170,3170,3170,3170,0
|
|
20241128,152800,2307495595,3170,3170,3170,3170,0
|
|
20241128,152700,2307495595,3170,3170,3170,3170,0
|
|
20241128,152600,2307495595,3170,3170,3170,3170,0
|
|
20241128,152500,2307495595,3170,3170,3170,3170,0
|
|
20241128,152400,2307495595,3170,3170,3170,3170,0
|
|
20241128,152300,2307495595,3170,3170,3170,3170,0
|
|
20241128,152200,2307495595,3170,3170,3170,3170,0
|
|
20241128,152100,2307495595,3170,3170,3170,3170,0
|
|
20241128,152000,2307495595,3170,3170,3170,3170,0
|
|
20241128,151900,2307495595,3170,3160,3175,3160,2696
|
|
20241128,151800,2298960130,3160,3175,3175,3160,18088
|
|
20241128,151700,2241736915,3175,3170,3175,3165,6741
|
|
20241128,151600,2220393450,3170,3170,3170,3170,60
|
|
20241128,151500,2220203250,3170,3170,3170,3165,1011
|
|
20241128,151400,2216998570,3170,3170,3170,3170,2176
|
|
20241128,151300,2210100650,3170,3170,3170,3170,1226
|
|
20241128,151200,2206214230,3165,3170,3170,3165,487
|
|
20241128,151100,2204670780,3165,3165,3175,3165,2294
|
|
20241128,151000,2197393250,3165,3165,3165,3165,610
|
|
20241128,150900,2195462600,3165,3165,3175,3165,2054
|
|
20241128,150800,2188952580,3165,3170,3170,3165,385
|
|
20241128,150700,2187732160,3170,3165,3170,3165,386
|
|
20241128,150600,2186509105,3165,3170,3170,3165,3760
|
|
20241128,150500,2174601960,3165,3170,3170,3165,690
|
|
20241128,150400,2172414740,3170,3170,3170,3165,614
|
|
20241128,150300,2170468860,3170,3170,3175,3170,3561
|
|
20241128,150200,2159180480,3170,3170,3175,3170,198
|
|
20241128,150100,2158552720,3175,3170,3175,3170,1788
|
|
20241128,150000,2152882320,3170,3170,3175,3170,341
|
|
20241128,145900,2151801300,3175,3175,3175,3170,901
|
|
20241128,145800,2148943125,3175,3175,3175,3175,1
|
|
20241128,145700,2148939950,3175,3175,3175,3175,20
|
|
20241128,145600,2148876450,3175,3170,3175,3170,948
|
|
20241128,145500,2145871215,3165,3170,3175,3165,4668
|
|
20241128,145400,2131078475,3170,3175,3175,3170,1598
|
|
20241128,145300,2126005540,3180,3180,3180,3175,1129
|
|
20241128,145200,2122415375,3180,3180,3180,3180,13
|
|
20241128,145100,2122374035,3180,3180,3180,3180,2141
|
|
20241128,145000,2115565655,3180,3170,3180,3170,3122
|
|
20241128,144900,2105667615,3175,3175,3175,3175,2657
|
|
20241128,144800,2097231640,3175,3175,3175,3170,1030
|
|
20241128,144700,2093961450,3175,3175,3175,3175,30
|
|
20241128,144600,2093866200,3170,3175,3175,3170,81
|
|
20241128,144500,2093609070,3175,3175,3175,3170,236
|
|
20241128,144400,2092859885,3170,3175,3175,3170,5001
|
|
20241128,144300,2076981715,3170,3175,3175,3170,3624
|
|
20241128,144200,2065493480,3170,3170,3175,3170,1195
|
|
20241128,144100,2061705160,3170,3175,3175,3170,1274
|
|
20241128,144000,2057662760,3175,3175,3175,3170,664
|
|
20241128,143900,2055557685,3170,3170,3175,3170,592
|
|
20241128,143800,2053680620,3170,3170,3175,3170,728
|
|
20241128,143700,2051372850,3170,3170,3175,3170,12724
|
|
20241128,143600,2011037645,3175,3175,3175,3170,37
|
|
20241128,143500,2010920175,3175,3175,3175,3170,422
|
|
20241128,143400,2009582155,3175,3170,3175,3170,3363
|
|
20241128,143300,1998911435,3170,3170,3175,3170,360
|
|
20241128,143200,1997768690,3170,3175,3175,3170,1351
|
|
20241128,143100,1993485910,3170,3175,3175,3170,6475
|
|
20241128,143000,1972928495,3175,3175,3180,3175,46
|
|
20241128,142900,1972782430,3175,3175,3180,3175,376
|
|
20241128,142800,1971588045,3175,3175,3175,3175,1634
|
|
20241128,142700,1966400095,3180,3175,3180,3175,155
|
|
20241128,142600,1965907310,3175,3175,3180,3175,1533
|
|
20241128,142500,1961038445,3180,3175,3180,3175,1658
|
|
20241128,142400,1955774205,3175,3180,3180,3175,6638
|
|
20241128,142300,1934684090,3185,3185,3185,3185,0
|
|
20241128,142200,1934684090,3185,3180,3185,3180,27
|
|
20241128,142100,1934598210,3185,3185,3185,3185,275
|
|
20241128,142000,1933722335,3185,3185,3185,3185,391
|
|
20241128,141900,1932477000,3185,3180,3185,3180,19
|
|
20241128,141800,1932416525,3185,3185,3185,3185,338
|
|
20241128,141700,1931339995,3185,3185,3185,3185,21
|
|
20241128,141600,1931273110,3185,3185,3185,3180,241
|
|
20241128,141500,1930505540,3180,3185,3185,3180,6684
|
|
20241128,141400,1909249665,3180,3180,3180,3180,3649
|
|
20241128,141300,1897645845,3185,3185,3185,3185,7
|
|
20241128,141200,1897623550,3180,3185,3185,3180,112
|
|
20241128,141100,1897266855,3185,3180,3185,3180,153
|
|
20241128,141000,1896780300,3180,3185,3185,3180,326
|
|
20241128,140900,1895742385,3185,3185,3185,3185,96
|
|
20241128,140800,1895436625,3185,3180,3185,3180,474
|
|
20241128,140700,1893927140,3180,3180,3180,3180,146
|
|
20241128,140600,1893462860,3185,3185,3185,3185,200
|
|
20241128,140500,1892825860,3185,3185,3185,3185,401
|
|
20241128,140400,1891548675,3185,3185,3190,3185,169
|
|
20241128,140300,1891010335,3185,3185,3185,3180,4245
|
|
20241128,140200,1877490100,3185,3185,3185,3185,17
|
|
20241128,140100,1877435955,3185,3185,3185,3185,103
|
|
20241128,140000,1877107900,3185,3190,3190,3185,69
|
|
20241128,135900,1876888105,3185,3190,3190,3185,115
|
|
20241128,135800,1876521805,3190,3190,3195,3190,3024
|
|
20241128,135700,1866875225,3185,3185,3185,3185,2091
|
|
20241128,135600,1860215390,3185,3185,3190,3185,167
|
|
20241128,135500,1859682800,3185,3190,3190,3185,530
|
|
20241128,135400,1857994725,3185,3190,3190,3185,1404
|
|
20241128,135300,1853522960,3185,3185,3185,3185,4
|
|
20241128,135200,1853510220,3185,3185,3190,3185,45
|
|
20241128,135100,1853366790,3185,3190,3190,3180,8232
|
|
20241128,135000,1827147285,3195,3190,3195,3190,106
|
|
20241128,134900,1826809115,3190,3190,3190,3190,81
|
|
20241128,134800,1826550725,3195,3195,3195,3195,5
|
|
20241128,134700,1826534750,3195,3195,3195,3195,6
|
|
20241128,134600,1826515580,3190,3190,3190,3190,59
|
|
20241128,134500,1826327370,3190,3190,3195,3190,22
|
|
20241128,134400,1826257160,3190,3190,3190,3185,766
|
|
20241128,134300,1823813625,3185,3190,3190,3185,6
|
|
20241128,134200,1823794490,3185,3190,3190,3185,418
|
|
20241128,134100,1822463105,3185,3185,3190,3185,1111
|
|
20241128,134000,1818919075,3185,3185,3185,3185,1137
|
|
20241128,133900,1815297730,3185,3190,3190,3185,80
|
|
20241128,133800,1815042545,3190,3190,3190,3190,931
|
|
20241128,133700,1812072655,3185,3185,3190,3185,17
|
|
20241128,133600,1812018480,3185,3190,3195,3185,1025
|
|
20241128,133500,1808748680,3185,3190,3195,3185,3847
|
|
20241128,133400,1796476745,3190,3200,3200,3190,306
|
|
20241128,133300,1795500545,3200,3195,3200,3190,768
|
|
20241128,133200,1793049585,3195,3195,3200,3195,1133
|
|
20241128,133100,1789429125,3195,3195,3195,3195,72
|
|
20241128,133000,1789199085,3195,3195,3200,3195,64
|
|
20241128,132900,1788994330,3200,3200,3200,3195,1954
|
|
20241128,132800,1782741535,3205,3200,3205,3200,7
|
|
20241128,132700,1782719105,3205,3200,3205,3200,151
|
|
20241128,132600,1782235850,3200,3195,3200,3195,28
|
|
20241128,132500,1782146360,3195,3200,3200,3195,110
|
|
20241128,132400,1781794375,3195,3200,3200,3195,2507
|
|
20241128,132300,1773772530,3200,3205,3205,3200,1006
|
|
20241128,132200,1770553305,3200,3200,3200,3200,2001
|
|
20241128,132100,1764150105,3205,3200,3205,3200,3006
|
|
20241128,132000,1754530875,3195,3195,3195,3195,18
|
|
20241128,131900,1754473365,3200,3190,3200,3190,603
|
|
20241128,131800,1752547020,3190,3195,3195,3190,1360
|
|
20241128,131700,1748207070,3195,3200,3200,3190,1021
|
|
20241128,131600,1744939955,3200,3195,3200,3190,1012
|
|
20241128,131500,1741701595,3195,3195,3200,3190,1007
|
|
20241128,131400,1738479250,3190,3205,3205,3190,105
|
|
20241128,131300,1738143245,3205,3195,3205,3195,1042
|
|
20241128,131200,1734805255,3190,3190,3195,3190,2150
|
|
20241128,131100,1727936655,3190,3195,3200,3190,42
|
|
20241128,131000,1727802400,3195,3200,3200,3195,1000
|
|
20241128,130900,1724607290,3200,3200,3200,3200,232
|
|
20241128,130800,1723864890,3205,3205,3210,3205,21
|
|
20241128,130700,1723797510,3200,3205,3205,3200,317
|
|
20241128,130600,1722781545,3205,3205,3210,3205,547
|
|
20241128,130500,1721025880,3205,3205,3210,3205,38
|
|
20241128,130400,1720904040,3205,3210,3210,3205,37
|
|
20241128,130300,1720785280,3210,3210,3210,3205,209
|
|
20241128,130200,1720114430,3210,3200,3210,3200,10050
|
|
20241128,130100,1687878200,3200,3200,3200,3200,3
|
|
20241128,130000,1687868600,3195,3200,3200,3195,25
|
|
20241128,125900,1687788680,3205,3200,3205,3200,20
|
|
20241128,125800,1687724605,3195,3200,3200,3195,560
|
|
20241128,125700,1685934715,3200,3200,3205,3200,50
|
|
20241128,125600,1685774685,3200,3200,3205,3200,142
|
|
20241128,125500,1685319625,3205,3200,3205,3200,11
|
|
20241128,125400,1685284395,3200,3205,3205,3200,172
|
|
20241128,125300,1684733330,3200,3200,3205,3200,544
|
|
20241128,125200,1682992500,3200,3200,3205,3200,58
|
|
20241128,125100,1682806650,3205,3200,3205,3200,210
|
|
20241128,125000,1682133915,3200,3205,3205,3200,14
|
|
20241128,124900,1682089085,3200,3195,3200,3195,1991
|
|
20241128,124800,1675717935,3200,3195,3200,3195,10
|
|
20241128,124700,1675685940,3195,3200,3200,3195,140
|
|
20241128,124600,1675237950,3200,3200,3200,3200,5
|
|
20241128,124500,1675221950,3195,3195,3200,3195,147
|
|
20241128,124400,1674751625,3195,3195,3200,3195,1506
|
|
20241128,124300,1669939925,3195,3200,3200,3195,294
|
|
20241128,124200,1668999150,3200,3195,3200,3195,8
|
|
20241128,124100,1668973560,3195,3200,3200,3195,487
|
|
20241128,124000,1667415275,3195,3195,3200,3195,403
|
|
20241128,123900,1666126115,3195,3205,3205,3195,785
|
|
20241128,123800,1663611540,3205,3200,3205,3200,154
|
|
20241128,123700,1663117980,3205,3205,3205,3200,10
|
|
20241128,123600,1663085935,3200,3200,3205,3200,140
|
|
20241128,123500,1662637265,3195,3205,3205,3195,7
|
|
20241128,123400,1662614840,3205,3205,3205,3205,1222
|
|
20241128,123300,1658698330,3205,3185,3205,3185,298
|
|
20241128,123200,1657748800,3185,3200,3200,3185,2015
|
|
20241128,123100,1651311990,3195,3200,3200,3195,1269
|
|
20241128,123000,1647252505,3200,3200,3200,3195,327
|
|
20241128,122900,1646206300,3200,3200,3200,3200,10
|
|
20241128,122800,1646174300,3200,3200,3200,3200,5
|
|
20241128,122700,1646158300,3195,3195,3195,3195,1505
|
|
20241128,122600,1641349825,3195,3190,3195,3190,1748
|
|
20241128,122500,1635773700,3185,3190,3190,3185,1120
|
|
20241128,122400,1632202390,3185,3190,3190,3185,509
|
|
20241128,122300,1630579630,3190,3190,3190,3190,301
|
|
20241128,122200,1629619440,3190,3195,3200,3190,2059
|
|
20241128,122100,1623050915,3190,3195,3200,3190,235
|
|
20241128,122000,1622299810,3200,3195,3200,3195,26
|
|
20241128,121900,1622216670,3200,3205,3205,3200,139
|
|
20241128,121800,1621771200,3205,3200,3205,3200,111
|
|
20241128,121700,1621415945,3195,3195,3200,3195,169
|
|
20241128,121600,1620875255,3190,3195,3195,3190,6
|
|
20241128,121500,1620856110,3190,3195,3200,3190,118
|
|
20241128,121400,1620479100,3195,3190,3195,3190,325
|
|
20241128,121300,1619440735,3190,3200,3200,3190,607
|
|
20241128,121200,1617498350,3195,3190,3195,3190,144
|
|
20241128,121100,1617038285,3190,3180,3190,3180,77
|
|
20241128,121000,1616793365,3180,3190,3190,3180,201
|
|
20241128,120900,1616152920,3190,3185,3195,3180,873
|
|
20241128,120800,1613372245,3185,3195,3200,3185,2027
|
|
20241128,120700,1606903630,3195,3200,3200,3195,276
|
|
20241128,120600,1606020435,3200,3205,3210,3200,154
|
|
20241128,120500,1605526855,3200,3205,3205,3195,33
|
|
20241128,120400,1605421105,3210,3210,3210,3210,306
|
|
20241128,120300,1604438845,3205,3195,3205,3195,651
|
|
20241128,120200,1602353090,3195,3195,3200,3195,911
|
|
20241128,120100,1599437920,3200,3205,3205,3200,753
|
|
20241128,120000,1597027660,3210,3200,3210,3200,8
|
|
20241128,115900,1597001995,3205,3200,3205,3200,1539
|
|
20241128,115800,1592069515,3200,3200,3205,3195,1288
|
|
20241128,115700,1587946750,3195,3200,3200,3195,379
|
|
20241128,115600,1586733955,3200,3200,3200,3200,6
|
|
20241128,115500,1586714755,3190,3195,3195,3190,133
|
|
20241128,115400,1586289825,3200,3200,3200,3200,22
|
|
20241128,115300,1586219425,3200,3190,3200,3190,144
|
|
20241128,115200,1585759340,3190,3195,3195,3185,1371
|
|
20241128,115100,1581379085,3195,3190,3195,3190,381
|
|
20241128,115000,1580163450,3195,3195,3195,3195,6
|
|
20241128,114900,1580144280,3195,3190,3200,3185,284
|
|
20241128,114800,1579238335,3185,3190,3190,3185,134
|
|
20241128,114700,1578810880,3185,3185,3190,3185,40
|
|
20241128,114600,1578683450,3185,3180,3185,3180,2119
|
|
20241128,114500,1571939835,3185,3185,3185,3180,17
|
|
20241128,114400,1571885695,3180,3185,3185,3180,288
|
|
20241128,114300,1570969020,3180,3185,3185,3180,3875
|
|
20241128,114200,1558634400,3190,3190,3190,3190,190
|
|
20241128,114100,1558028300,3190,3190,3190,3190,5
|
|
20241128,114000,1558012350,3190,3190,3190,3190,7
|
|
20241128,113900,1557990020,3190,3190,3190,3185,242
|
|
20241128,113800,1557218540,3190,3185,3190,3185,36
|
|
20241128,113700,1557103855,3185,3185,3190,3185,384
|
|
20241128,113600,1555880150,3180,3180,3185,3180,75
|
|
20241128,113500,1555641475,3180,3180,3185,3175,15869
|
|
20241128,113400,1505178430,3180,3185,3190,3180,13787
|
|
20241128,113300,1461282915,3185,3190,3195,3185,1465
|
|
20241128,113200,1456610680,3185,3185,3190,3185,263
|
|
20241128,113100,1455772995,3190,3195,3200,3190,724
|
|
20241128,113000,1453462695,3190,3190,3200,3190,259
|
|
20241128,112900,1452635405,3190,3190,3200,3185,464
|
|
20241128,112800,1451155780,3185,3190,3195,3185,91
|
|
20241128,112700,1450865745,3185,3190,3195,3185,676
|
|
20241128,112600,1448712430,3185,3190,3190,3185,3274
|
|
20241128,112500,1438283875,3190,3190,3190,3190,673
|
|
20241128,112400,1436137005,3190,3190,3195,3190,1147
|
|
20241128,112300,1432477415,3190,3195,3195,3190,47
|
|
20241128,112200,1432327350,3190,3190,3190,3190,3147
|
|
20241128,112100,1422288420,3190,3185,3190,3180,495
|
|
20241128,112000,1420711890,3185,3185,3190,3180,2926
|
|
20241128,111900,1411392045,3190,3190,3195,3185,4263
|
|
20241128,111800,1397793670,3190,3195,3195,3190,338
|
|
20241128,111700,1396714760,3195,3195,3195,3190,526
|
|
20241128,111600,1395036175,3195,3195,3200,3195,47
|
|
20241128,111500,1394885905,3190,3195,3200,3190,711
|
|
20241128,111400,1392614210,3195,3195,3200,3190,1677
|
|
20241128,111300,1387255830,3195,3195,3200,3195,2688
|
|
20241128,111200,1378667595,3200,3195,3200,3195,59
|
|
20241128,111100,1378479060,3205,3195,3205,3195,804
|
|
20241128,111000,1375903190,3205,3200,3205,3195,241
|
|
20241128,110900,1375131890,3200,3200,3200,3200,40
|
|
20241128,110800,1375003890,3200,3205,3210,3195,5894
|
|
20241128,110700,1356133375,3205,3205,3210,3200,177
|
|
20241128,110600,1355566030,3200,3200,3205,3200,1704
|
|
20241128,110500,1350110390,3200,3210,3210,3200,2224
|
|
20241128,110400,1342990530,3205,3205,3205,3200,574
|
|
20241128,110300,1341150865,3205,3205,3210,3200,1259
|
|
20241128,110200,1337115770,3200,3205,3210,3200,2630
|
|
20241128,110100,1328691970,3205,3210,3210,3205,832
|
|
20241128,110000,1326025330,3210,3205,3210,3205,198
|
|
20241128,105900,1325389785,3205,3205,3210,3205,1096
|
|
20241128,105800,1321877030,3200,3210,3210,3200,5114
|
|
20241128,105700,1305488210,3210,3205,3210,3205,221
|
|
20241128,105600,1304779695,3205,3210,3210,3205,404
|
|
20241128,105500,1303484085,3205,3205,3210,3205,282
|
|
20241128,105400,1302579910,3205,3205,3210,3205,1239
|
|
20241128,105300,1298602930,3210,3205,3210,3205,769
|
|
20241128,105200,1296137790,3210,3215,3220,3210,2398
|
|
20241128,105100,1288438905,3215,3210,3215,3210,1354
|
|
20241128,105000,1284091905,3215,3210,3215,3210,1149
|
|
20241128,104900,1280403120,3210,3220,3220,3210,2953
|
|
20241128,104800,1270909215,3220,3230,3230,3215,1625
|
|
20241128,104700,1265676595,3235,3235,3235,3225,462
|
|
20241128,104600,1264183355,3235,3225,3235,3220,455
|
|
20241128,104500,1262711960,3230,3225,3230,3215,1842
|
|
20241128,104400,1256781090,3225,3230,3230,3220,1664
|
|
20241128,104300,1251422960,3230,3215,3230,3215,1494
|
|
20241128,104200,1246601715,3210,3210,3215,3210,255
|
|
20241128,104100,1245781990,3215,3225,3225,3215,10772
|
|
20241128,104000,1211099260,3225,3225,3230,3220,27
|
|
20241128,103900,1211012115,3225,3225,3230,3225,1538
|
|
20241128,103800,1206051960,3225,3235,3240,3225,5128
|
|
20241128,103700,1189498770,3230,3230,3240,3230,949
|
|
20241128,103600,1186428230,3235,3230,3240,3230,2617
|
|
20241128,103500,1177953650,3235,3230,3235,3230,1844
|
|
20241128,103400,1171992505,3225,3225,3230,3225,1305
|
|
20241128,103300,1167783190,3230,3230,3230,3225,30
|
|
20241128,103200,1167686385,3225,3235,3235,3225,143
|
|
20241128,103100,1167224470,3225,3235,3235,3225,1003
|
|
20241128,103000,1163985560,3235,3230,3240,3230,1375
|
|
20241128,102900,1159533245,3230,3230,3230,3225,8306
|
|
20241128,102800,1132714810,3235,3230,3235,3230,1876
|
|
20241128,102700,1126652755,3230,3230,3235,3230,1308
|
|
20241128,102600,1122427205,3240,3230,3240,3230,5524
|
|
20241128,102500,1104565315,3230,3230,3235,3230,2365
|
|
20241128,102400,1096915425,3230,3230,3230,3225,2862
|
|
20241128,102300,1087676435,3235,3235,3235,3230,4296
|
|
20241128,102200,1073799600,3235,3235,3240,3230,2428
|
|
20241128,102100,1065944735,3235,3240,3240,3230,7045
|
|
20241128,102000,1043141765,3240,3235,3240,3230,3249
|
|
20241128,101900,1032630570,3235,3230,3235,3225,4165
|
|
20241128,101800,1019164290,3230,3230,3230,3220,2041
|
|
20241128,101700,1012576910,3230,3220,3230,3220,6323
|
|
20241128,101600,992194590,3220,3210,3220,3210,3595
|
|
20241128,101500,980631400,3210,3205,3215,3205,1766
|
|
20241128,101400,974962365,3205,3210,3210,3205,746
|
|
20241128,101300,972567745,3210,3205,3215,3205,5260
|
|
20241128,101200,955683200,3210,3210,3210,3205,4904
|
|
20241128,101100,939941470,3210,3210,3210,3205,1381
|
|
20241128,101000,935509175,3210,3210,3210,3205,1753
|
|
20241128,100900,929889575,3205,3205,3205,3205,1027
|
|
20241128,100800,926598040,3205,3205,3205,3200,686
|
|
20241128,100700,924401970,3210,3205,3210,3205,2009
|
|
20241128,100600,917962665,3210,3210,3210,3205,266
|
|
20241128,100500,917108845,3205,3205,3210,3205,1530
|
|
20241128,100400,912203440,3205,3200,3205,3200,35
|
|
20241128,100300,912091275,3200,3195,3200,3195,71
|
|
20241128,100200,911864340,3200,3200,3205,3200,699
|
|
20241128,100100,909627440,3200,3205,3205,3200,664
|
|
20241128,100000,907499335,3205,3205,3205,3200,46
|
|
20241128,095900,907351940,3205,3195,3205,3195,3686
|
|
20241128,095800,895572875,3195,3190,3200,3185,3224
|
|
20241128,095700,885287175,3195,3190,3200,3190,239
|
|
20241128,095600,884523210,3190,3195,3200,3190,232
|
|
20241128,095500,883782870,3195,3195,3195,3190,5246
|
|
20241128,095400,867036925,3195,3200,3200,3195,185
|
|
20241128,095300,866445580,3195,3200,3200,3195,2237
|
|
20241128,095200,859293840,3195,3195,3200,3195,686
|
|
20241128,095100,857100850,3195,3200,3200,3195,2408
|
|
20241128,095000,849405800,3200,3205,3205,3200,282
|
|
20241128,094900,848502690,3200,3200,3200,3200,253
|
|
20241128,094800,847693090,3205,3200,3205,3195,715
|
|
20241128,094700,845405375,3200,3205,3205,3195,4907
|
|
20241128,094600,829692985,3205,3215,3215,3205,4075
|
|
20241128,094500,816612295,3210,3205,3215,3205,182
|
|
20241128,094400,816028750,3210,3205,3210,3205,253
|
|
20241128,094300,815216675,3205,3210,3210,3200,2137
|
|
20241128,094200,808366795,3210,3200,3215,3200,1667
|
|
20241128,094100,803017455,3200,3205,3205,3200,597
|
|
20241128,094000,801106975,3200,3220,3220,3200,9288
|
|
20241128,093900,771292345,3220,3210,3220,3210,1630
|
|
20241128,093800,766055465,3210,3210,3210,3205,340
|
|
20241128,093700,764965610,3210,3205,3210,3205,661
|
|
20241128,093600,762846410,3205,3205,3210,3205,396
|
|
20241128,093500,761577170,3205,3205,3210,3205,305
|
|
20241128,093400,760598975,3205,3205,3210,3200,1096
|
|
20241128,093300,757089505,3200,3200,3205,3200,2612
|
|
20241128,093200,748730250,3205,3205,3205,3200,6097
|
|
20241128,093100,729189465,3205,3205,3210,3205,885
|
|
20241128,093000,726349845,3210,3205,3210,3205,941
|
|
20241128,092900,723332555,3210,3205,3215,3205,3539
|
|
20241128,092800,711957190,3205,3195,3205,3195,1380
|
|
20241128,092700,707536030,3195,3195,3200,3195,1687
|
|
20241128,092600,702139730,3185,3190,3195,3185,557
|
|
20241128,092500,700362620,3195,3195,3195,3185,597
|
|
20241128,092400,698459045,3190,3190,3195,3190,1364
|
|
20241128,092300,694107615,3195,3185,3195,3185,172
|
|
20241128,092200,693559770,3185,3185,3195,3185,6334
|
|
20241128,092100,673356180,3185,3180,3190,3180,5671
|
|
20241128,092000,655279045,3180,3170,3180,3170,13118
|
|
20241128,091900,613605260,3170,3170,3175,3170,6149
|
|
20241128,091800,594111190,3175,3170,3180,3170,6966
|
|
20241128,091700,571999310,3175,3180,3180,3170,6802
|
|
20241128,091600,550404535,3180,3180,3180,3175,1257
|
|
20241128,091500,546407615,3180,3175,3180,3175,2209
|
|
20241128,091400,539391855,3175,3170,3180,3170,3454
|
|
20241128,091300,528439735,3170,3165,3175,3165,2294
|
|
20241128,091200,521176010,3170,3165,3175,3160,2324
|
|
20241128,091100,513819065,3170,3170,3175,3165,2103
|
|
20241128,091000,507158300,3165,3165,3165,3160,2234
|
|
20241128,090900,500088090,3165,3175,3180,3155,19328
|
|
20241128,090800,439011835,3170,3175,3180,3165,16399
|
|
20241128,090700,386980425,3175,3180,3190,3170,19697
|
|
20241128,090600,324395550,3180,3195,3205,3180,8972
|
|
20241128,090500,295812540,3190,3195,3215,3190,8179
|
|
20241128,090400,269688540,3205,3195,3205,3190,5338
|
|
20241128,090300,252613875,3190,3185,3190,3180,2842
|
|
20241128,090200,243560715,3180,3175,3190,3175,23868
|
|
20241128,090100,167647470,3180,3230,3235,3170,28426
|
|
20241128,090000,76745450,3225,3225,3235,3195,23791
|