620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,191700,6385919645,2660,2660,2660,2660,49177
|
|
20241127,191600,6385919645,2660,2660,2660,2660,0
|
|
20241127,191500,6385919645,2660,2660,2660,2660,0
|
|
20241127,191400,6385919645,2660,2660,2660,2660,0
|
|
20241127,191300,6385919645,2660,2660,2660,2660,0
|
|
20241127,191200,6385919645,2660,2660,2660,2660,0
|
|
20241127,191100,6385919645,2660,2660,2660,2660,0
|
|
20241127,191000,6385919645,2660,2660,2660,2660,0
|
|
20241127,190900,6385919645,2660,2660,2660,2660,0
|
|
20241127,190800,6385919645,2660,2660,2660,2660,0
|
|
20241127,190700,6385919645,2660,2660,2660,2660,0
|
|
20241127,190600,6385919645,2660,2660,2660,2660,0
|
|
20241127,190500,6385919645,2660,2660,2660,2660,0
|
|
20241127,190400,6385919645,2660,2660,2660,2660,0
|
|
20241127,190300,6385919645,2660,2660,2660,2660,0
|
|
20241127,190200,6385919645,2660,2660,2660,2660,0
|
|
20241127,190100,6385919645,2660,2660,2660,2660,0
|
|
20241127,190000,6385919645,2660,2660,2660,2660,0
|
|
20241127,185900,6385919645,2660,2660,2660,2660,0
|
|
20241127,185800,6385919645,2660,2660,2660,2660,0
|
|
20241127,185700,6385919645,2660,2660,2660,2660,0
|
|
20241127,185600,6385919645,2660,2660,2660,2660,0
|
|
20241127,185500,6385919645,2660,2660,2660,2660,0
|
|
20241127,185400,6385919645,2660,2660,2660,2660,0
|
|
20241127,185300,6385919645,2660,2660,2660,2660,0
|
|
20241127,185200,6385919645,2660,2660,2660,2660,0
|
|
20241127,185100,6385919645,2660,2660,2660,2660,0
|
|
20241127,185000,6385919645,2660,2660,2660,2660,0
|
|
20241127,184900,6385919645,2660,2660,2660,2660,0
|
|
20241127,184800,6385919645,2660,2660,2660,2660,0
|
|
20241127,184700,6385919645,2660,2660,2660,2660,49177
|
|
20241127,184600,6385919645,2660,2660,2660,2660,0
|
|
20241127,184500,6385919645,2660,2660,2660,2660,0
|
|
20241127,184400,6385919645,2660,2660,2660,2660,0
|
|
20241127,184300,6385919645,2660,2660,2660,2660,0
|
|
20241127,184200,6385919645,2660,2660,2660,2660,0
|
|
20241127,184100,6385919645,2660,2660,2660,2660,0
|
|
20241127,184000,6385919645,2660,2660,2660,2660,0
|
|
20241127,183900,6385919645,2660,2660,2660,2660,0
|
|
20241127,183800,6385919645,2660,2660,2660,2660,0
|
|
20241127,183700,6385919645,2660,2660,2660,2660,0
|
|
20241127,183600,6385919645,2660,2660,2660,2660,0
|
|
20241127,183500,6385919645,2660,2660,2660,2660,0
|
|
20241127,183400,6385919645,2660,2660,2660,2660,0
|
|
20241127,183300,6385919645,2660,2660,2660,2660,0
|
|
20241127,183200,6385919645,2660,2660,2660,2660,0
|
|
20241127,183100,6385919645,2660,2660,2660,2660,0
|
|
20241127,183000,6385919645,2660,2660,2660,2660,0
|
|
20241127,182900,6385919645,2660,2660,2660,2660,0
|
|
20241127,182800,6385919645,2660,2660,2660,2660,0
|
|
20241127,182700,6385919645,2660,2660,2660,2660,0
|
|
20241127,182600,6385919645,2660,2660,2660,2660,0
|
|
20241127,182500,6385919645,2660,2660,2660,2660,0
|
|
20241127,182400,6385919645,2660,2660,2660,2660,0
|
|
20241127,182300,6385919645,2660,2660,2660,2660,0
|
|
20241127,182200,6385919645,2660,2660,2660,2660,0
|
|
20241127,182100,6385919645,2660,2660,2660,2660,0
|
|
20241127,182000,6385919645,2660,2660,2660,2660,0
|
|
20241127,181900,6385919645,2660,2660,2660,2660,0
|
|
20241127,181800,6385919645,2660,2660,2660,2660,0
|
|
20241127,181700,6385919645,2660,2660,2660,2660,49177
|
|
20241127,181600,6385919645,2660,2660,2660,2660,0
|
|
20241127,181500,6385919645,2660,2660,2660,2660,0
|
|
20241127,181400,6385919645,2660,2660,2660,2660,0
|
|
20241127,181300,6385919645,2660,2660,2660,2660,0
|
|
20241127,181200,6385919645,2660,2660,2660,2660,0
|
|
20241127,181100,6385919645,2660,2660,2660,2660,0
|
|
20241127,181000,6385919645,2660,2660,2660,2660,0
|
|
20241127,180900,6385919645,2660,2660,2660,2660,0
|
|
20241127,180800,6385919645,2660,2660,2660,2660,0
|
|
20241127,180700,6385919645,2660,2660,2660,2660,0
|
|
20241127,180600,6385919645,2660,2660,2660,2660,0
|
|
20241127,180500,6385919645,2660,2660,2660,2660,0
|
|
20241127,180400,6385919645,2660,2660,2660,2660,0
|
|
20241127,180300,6385919645,2660,2660,2660,2660,0
|
|
20241127,180200,6385919645,2660,2660,2660,2660,0
|
|
20241127,180100,6385919645,2660,2660,2660,2660,0
|
|
20241127,180000,6385919645,2660,2660,2660,2660,0
|
|
20241127,175900,6385919645,2660,2660,2660,2660,0
|
|
20241127,175800,6385919645,2660,2660,2660,2660,0
|
|
20241127,175700,6385919645,2660,2660,2660,2660,0
|
|
20241127,175600,6385919645,2660,2660,2660,2660,0
|
|
20241127,175500,6385919645,2660,2660,2660,2660,0
|
|
20241127,175400,6385919645,2660,2660,2660,2660,0
|
|
20241127,175300,6385919645,2660,2660,2660,2660,0
|
|
20241127,175200,6385919645,2660,2660,2660,2660,0
|
|
20241127,175100,6385919645,2660,2660,2660,2660,0
|
|
20241127,175000,6385919645,2660,2660,2660,2660,0
|
|
20241127,174900,6385919645,2660,2660,2660,2660,0
|
|
20241127,174800,6385919645,2660,2660,2660,2660,0
|
|
20241127,174700,6385919645,2660,2660,2660,2660,49177
|
|
20241127,174600,6385919645,2660,2660,2660,2660,0
|
|
20241127,174500,6385919645,2660,2660,2660,2660,0
|
|
20241127,174400,6385919645,2660,2660,2660,2660,0
|
|
20241127,174300,6385919645,2660,2660,2660,2660,0
|
|
20241127,174200,6385919645,2660,2660,2660,2660,0
|
|
20241127,174100,6385919645,2660,2660,2660,2660,0
|
|
20241127,174000,6385919645,2660,2660,2660,2660,0
|
|
20241127,173900,6385919645,2660,2660,2660,2660,0
|
|
20241127,173800,6385919645,2660,2660,2660,2660,0
|
|
20241127,173700,6385919645,2660,2660,2660,2660,0
|
|
20241127,173600,6385919645,2660,2660,2660,2660,0
|
|
20241127,173500,6385919645,2660,2660,2660,2660,0
|
|
20241127,173400,6385919645,2660,2660,2660,2660,0
|
|
20241127,173300,6385919645,2660,2660,2660,2660,0
|
|
20241127,173200,6385919645,2660,2660,2660,2660,0
|
|
20241127,173100,6385919645,2660,2660,2660,2660,0
|
|
20241127,173000,6385919645,2660,2660,2660,2660,0
|
|
20241127,172900,6385919645,2660,2660,2660,2660,0
|
|
20241127,172800,6385919645,2660,2660,2660,2660,0
|
|
20241127,172700,6385919645,2660,2660,2660,2660,0
|
|
20241127,172600,6385919645,2660,2660,2660,2660,0
|
|
20241127,172500,6385919645,2660,2660,2660,2660,0
|
|
20241127,172400,6385919645,2660,2660,2660,2660,0
|
|
20241127,172300,6385919645,2660,2660,2660,2660,0
|
|
20241127,172200,6385919645,2660,2660,2660,2660,0
|
|
20241127,172100,6385919645,2660,2660,2660,2660,0
|
|
20241127,172000,6385919645,2660,2660,2660,2660,0
|
|
20241127,171900,6385919645,2660,2660,2660,2660,0
|
|
20241127,171800,6385919645,2660,2660,2660,2660,0
|
|
20241127,171700,6385919645,2660,2660,2660,2660,49177
|
|
20241127,171600,6385919645,2660,2660,2660,2660,0
|
|
20241127,171500,6385919645,2660,2660,2660,2660,0
|
|
20241127,171400,6385919645,2660,2660,2660,2660,0
|
|
20241127,171300,6385919645,2660,2660,2660,2660,0
|
|
20241127,171200,6385919645,2660,2660,2660,2660,0
|
|
20241127,171100,6385919645,2660,2660,2660,2660,0
|
|
20241127,171000,6385919645,2660,2660,2660,2660,0
|
|
20241127,170900,6385919645,2660,2660,2660,2660,0
|
|
20241127,170800,6385919645,2660,2660,2660,2660,0
|
|
20241127,170700,6385919645,2660,2660,2660,2660,0
|
|
20241127,170600,6385919645,2660,2660,2660,2660,0
|
|
20241127,170500,6385919645,2660,2660,2660,2660,0
|
|
20241127,170400,6385919645,2660,2660,2660,2660,0
|
|
20241127,170300,6385919645,2660,2660,2660,2660,0
|
|
20241127,170200,6385919645,2660,2660,2660,2660,0
|
|
20241127,170100,6385919645,2660,2660,2660,2660,0
|
|
20241127,170000,6385919645,2660,2660,2660,2660,0
|
|
20241127,165900,6385919645,2660,2660,2660,2660,0
|
|
20241127,165800,6385919645,2660,2660,2660,2660,0
|
|
20241127,165700,6385919645,2660,2660,2660,2660,0
|
|
20241127,165600,6385919645,2660,2660,2660,2660,0
|
|
20241127,165500,6385919645,2660,2660,2660,2660,0
|
|
20241127,165400,6385919645,2660,2660,2660,2660,0
|
|
20241127,165300,6385919645,2660,2660,2660,2660,0
|
|
20241127,165200,6385919645,2660,2660,2660,2660,0
|
|
20241127,165100,6385919645,2660,2660,2660,2660,0
|
|
20241127,165000,6385919645,2660,2660,2660,2660,0
|
|
20241127,164900,6385919645,2660,2660,2660,2660,0
|
|
20241127,164800,6385919645,2660,2660,2660,2660,0
|
|
20241127,164700,6385919645,2660,2660,2660,2660,49177
|
|
20241127,164600,6385919645,2660,2660,2660,2660,0
|
|
20241127,164500,6385919645,2660,2660,2660,2660,0
|
|
20241127,164400,6385919645,2660,2660,2660,2660,0
|
|
20241127,164300,6385919645,2660,2660,2660,2660,0
|
|
20241127,164200,6385919645,2660,2660,2660,2660,0
|
|
20241127,164100,6385919645,2660,2660,2660,2660,0
|
|
20241127,164000,6385919645,2660,2660,2660,2660,0
|
|
20241127,163900,6385919645,2660,2660,2660,2660,0
|
|
20241127,163800,6385919645,2660,2660,2660,2660,0
|
|
20241127,163700,6385919645,2660,2660,2660,2660,0
|
|
20241127,163600,6385919645,2660,2660,2660,2660,0
|
|
20241127,163500,6385919645,2660,2660,2660,2660,0
|
|
20241127,163400,6385919645,2660,2660,2660,2660,0
|
|
20241127,163300,6385919645,2660,2660,2660,2660,0
|
|
20241127,163200,6385919645,2660,2660,2660,2660,0
|
|
20241127,163100,6385919645,2660,2660,2660,2660,0
|
|
20241127,163000,6385919645,2660,2660,2660,2660,0
|
|
20241127,162900,6385919645,2660,2660,2660,2660,0
|
|
20241127,162800,6385919645,2660,2660,2660,2660,0
|
|
20241127,162700,6385919645,2660,2660,2660,2660,0
|
|
20241127,162600,6385919645,2660,2660,2660,2660,0
|
|
20241127,162500,6385919645,2660,2660,2660,2660,0
|
|
20241127,162400,6385919645,2660,2660,2660,2660,0
|
|
20241127,162300,6385919645,2660,2660,2660,2660,0
|
|
20241127,162200,6385919645,2660,2660,2660,2660,0
|
|
20241127,162100,6385919645,2660,2660,2660,2660,0
|
|
20241127,162000,6385919645,2660,2660,2660,2660,0
|
|
20241127,161900,6385919645,2660,2660,2660,2660,0
|
|
20241127,161800,6385919645,2660,2660,2660,2660,0
|
|
20241127,161700,6385919645,2660,2660,2660,2660,49177
|
|
20241127,161600,6385919645,2660,2660,2660,2660,0
|
|
20241127,161500,6385919645,2660,2660,2660,2660,0
|
|
20241127,161400,6385919645,2660,2660,2660,2660,0
|
|
20241127,161300,6385919645,2660,2660,2660,2660,0
|
|
20241127,161200,6385919645,2660,2660,2660,2660,0
|
|
20241127,161100,6385919645,2660,2660,2660,2660,0
|
|
20241127,161000,6385919645,2660,2660,2660,2660,0
|
|
20241127,160900,6385919645,2660,2660,2660,2660,0
|
|
20241127,160800,6385919645,2660,2660,2660,2660,0
|
|
20241127,160700,6385919645,2660,2660,2660,2660,0
|
|
20241127,160600,6385919645,2660,2660,2660,2660,0
|
|
20241127,160500,6385919645,2660,2660,2660,2660,0
|
|
20241127,160400,6385919645,2660,2660,2660,2660,0
|
|
20241127,160300,6385919645,2660,2660,2660,2660,0
|
|
20241127,160200,6385919645,2660,2660,2660,2660,0
|
|
20241127,160100,6385919645,2660,2660,2660,2660,0
|
|
20241127,160000,6385919645,2660,2660,2660,2660,0
|
|
20241127,155900,6385919645,2660,2660,2660,2660,0
|
|
20241127,155800,6385919645,2660,2660,2660,2660,0
|
|
20241127,155700,6385919645,2660,2660,2660,2660,0
|
|
20241127,155600,6385919645,2660,2660,2660,2660,0
|
|
20241127,155500,6385919645,2660,2660,2660,2660,0
|
|
20241127,155400,6385919645,2660,2660,2660,2660,0
|
|
20241127,155300,6385919645,2660,2660,2660,2660,0
|
|
20241127,155200,6385919645,2660,2660,2660,2660,0
|
|
20241127,155100,6385919645,2660,2660,2660,2660,0
|
|
20241127,155000,6385919645,2660,2660,2660,2660,0
|
|
20241127,154900,6385919645,2660,2660,2660,2660,0
|
|
20241127,154800,6385919645,2660,2660,2660,2660,0
|
|
20241127,154700,6385919645,2660,2660,2660,2660,49177
|
|
20241127,154600,6385919645,2660,2660,2660,2660,0
|
|
20241127,154500,6385919645,2660,2660,2660,2660,0
|
|
20241127,154400,6385919645,2660,2660,2660,2660,0
|
|
20241127,154300,6385919645,2660,2660,2660,2660,0
|
|
20241127,154200,6385919645,2660,2660,2660,2660,0
|
|
20241127,154100,6385919645,2660,2660,2660,2660,0
|
|
20241127,154000,6385919645,2660,2660,2660,2660,0
|
|
20241127,153900,6385919645,2660,2660,2660,2660,0
|
|
20241127,153800,6385919645,2660,2660,2660,2660,0
|
|
20241127,153700,6385919645,2660,2660,2660,2660,0
|
|
20241127,153600,6385919645,2660,2660,2660,2660,0
|
|
20241127,153500,6385919645,2660,2660,2660,2660,0
|
|
20241127,153400,6385919645,2660,2660,2660,2660,0
|
|
20241127,153300,6385919645,2660,2660,2660,2660,0
|
|
20241127,153200,6385919645,2660,2660,2660,2660,0
|
|
20241127,153100,6385919645,2660,2660,2660,2660,0
|
|
20241127,153000,6385919645,2660,2660,2660,2660,49177
|
|
20241127,152900,6255108825,2680,2680,2680,2680,0
|
|
20241127,152800,6255108825,2680,2680,2680,2680,0
|
|
20241127,152700,6255108825,2680,2680,2680,2680,0
|
|
20241127,152600,6255108825,2680,2680,2680,2680,0
|
|
20241127,152500,6255108825,2680,2680,2680,2680,0
|
|
20241127,152400,6255108825,2680,2680,2680,2680,0
|
|
20241127,152300,6255108825,2680,2680,2680,2680,0
|
|
20241127,152200,6255108825,2680,2680,2680,2680,0
|
|
20241127,152100,6255108825,2680,2680,2680,2680,0
|
|
20241127,152000,6255108825,2680,2680,2680,2680,0
|
|
20241127,151900,6255108825,2680,2670,2685,2665,27324
|
|
20241127,151800,6182136950,2670,2685,2685,2670,35186
|
|
20241127,151700,6088076655,2685,2680,2685,2675,8384
|
|
20241127,151600,6065582940,2680,2680,2680,2675,4730
|
|
20241127,151500,6052907955,2680,2680,2680,2675,10862
|
|
20241127,151400,6023809840,2680,2685,2685,2680,8811
|
|
20241127,151300,6000192320,2685,2690,2690,2685,5445
|
|
20241127,151200,5985571085,2690,2685,2690,2685,7196
|
|
20241127,151100,5966249755,2685,2685,2685,2680,1504
|
|
20241127,151000,5962212800,2680,2685,2690,2680,4587
|
|
20241127,150900,5949896660,2680,2685,2685,2680,1362
|
|
20241127,150800,5946242980,2685,2690,2690,2685,8413
|
|
20241127,150700,5923642020,2690,2685,2690,2685,6603
|
|
20241127,150600,5905883905,2685,2685,2690,2680,8228
|
|
20241127,150500,5883790030,2685,2690,2690,2685,1152
|
|
20241127,150400,5880695610,2685,2685,2690,2680,6264
|
|
20241127,150300,5863863150,2680,2685,2685,2680,1477
|
|
20241127,150200,5859902725,2680,2685,2685,2680,5783
|
|
20241127,150100,5844388330,2685,2690,2690,2685,2482
|
|
20241127,150000,5837718815,2695,2685,2695,2685,2358
|
|
20241127,145900,5831375705,2685,2685,2690,2685,8596
|
|
20241127,145800,5808294940,2685,2690,2690,2685,2678
|
|
20241127,145700,5801103500,2690,2690,2690,2690,3550
|
|
20241127,145600,5791554000,2690,2690,2690,2690,625
|
|
20241127,145500,5789872750,2695,2695,2695,2690,1274
|
|
20241127,145400,5786440435,2695,2705,2705,2695,24385
|
|
20241127,145300,5720650280,2700,2705,2705,2700,395
|
|
20241127,145200,5719582280,2705,2710,2710,2705,1460
|
|
20241127,145100,5715632960,2705,2710,2710,2700,10936
|
|
20241127,145000,5686044620,2710,2710,2710,2710,3062
|
|
20241127,144900,5677746600,2710,2710,2710,2705,3910
|
|
20241127,144800,5667158740,2710,2710,2710,2705,473
|
|
20241127,144700,5665877925,2710,2710,2710,2705,4494
|
|
20241127,144600,5653720970,2710,2705,2710,2705,2714
|
|
20241127,144500,5646373500,2705,2705,2705,2700,2731
|
|
20241127,144400,5638987270,2705,2700,2705,2700,6024
|
|
20241127,144300,5622720600,2695,2700,2700,2695,523
|
|
20241127,144200,5621308850,2700,2700,2700,2695,2291
|
|
20241127,144100,5615124345,2700,2700,2700,2695,2077
|
|
20241127,144000,5609517345,2700,2700,2700,2700,4203
|
|
20241127,143900,5598169245,2700,2700,2700,2695,5636
|
|
20241127,143800,5582954045,2700,2700,2700,2695,1478
|
|
20241127,143700,5578968040,2700,2700,2700,2700,3430
|
|
20241127,143600,5569707040,2700,2690,2700,2690,708
|
|
20241127,143500,5567799475,2690,2695,2700,2690,598
|
|
20241127,143400,5566190775,2700,2690,2700,2690,3946
|
|
20241127,143300,5555558960,2695,2695,2695,2695,187
|
|
20241127,143200,5555054995,2695,2685,2695,2685,2459
|
|
20241127,143100,5548442990,2685,2680,2685,2680,1754
|
|
20241127,143000,5543737010,2685,2685,2685,2680,5117
|
|
20241127,142900,5530020100,2680,2685,2690,2680,16896
|
|
20241127,142800,5484678005,2690,2685,2690,2685,628
|
|
20241127,142700,5482991665,2690,2685,2690,2685,1228
|
|
20241127,142600,5479693615,2685,2690,2690,2685,227
|
|
20241127,142500,5479084105,2690,2695,2695,2685,2023
|
|
20241127,142400,5473646775,2695,2690,2695,2685,3689
|
|
20241127,142300,5463725845,2690,2685,2690,2685,6379
|
|
20241127,142200,5446569755,2690,2685,2690,2685,1098
|
|
20241127,142100,5443621555,2685,2685,2690,2685,1890
|
|
20241127,142000,5438546470,2685,2685,2690,2685,593
|
|
20241127,141900,5436954260,2685,2690,2690,2685,936
|
|
20241127,141800,5434439155,2685,2695,2695,2685,1590
|
|
20241127,141700,5430169120,2690,2685,2690,2685,3997
|
|
20241127,141600,5419420260,2685,2685,2690,2685,1499
|
|
20241127,141500,5415394445,2685,2690,2695,2685,7261
|
|
20241127,141400,5395880495,2695,2695,2695,2690,604
|
|
20241127,141300,5394254330,2695,2690,2695,2690,1002
|
|
20241127,141200,5391556890,2690,2695,2695,2690,987
|
|
20241127,141100,5388901385,2695,2695,2695,2695,255
|
|
20241127,141000,5388214160,2695,2695,2695,2690,283
|
|
20241127,140900,5387452770,2690,2695,2695,2690,1001
|
|
20241127,140800,5384755100,2695,2695,2700,2695,1088
|
|
20241127,140700,5381822620,2695,2700,2700,2695,51
|
|
20241127,140600,5381684980,2700,2695,2700,2695,3938
|
|
20241127,140500,5371071130,2700,2700,2700,2695,3147
|
|
20241127,140400,5362586090,2700,2700,2700,2700,1281
|
|
20241127,140300,5359127390,2700,2700,2700,2700,5594
|
|
20241127,140200,5344023590,2700,2695,2700,2695,4331
|
|
20241127,140100,5332331320,2700,2690,2700,2685,10565
|
|
20241127,140000,5303913410,2690,2685,2690,2685,2496
|
|
20241127,135900,5297209745,2685,2690,2690,2685,422
|
|
20241127,135800,5296076670,2685,2685,2685,2685,2980
|
|
20241127,135700,5288075370,2685,2680,2685,2680,1753
|
|
20241127,135600,5283376730,2680,2680,2680,2675,2473
|
|
20241127,135500,5276751390,2680,2680,2680,2680,2410
|
|
20241127,135400,5270292590,2680,2680,2685,2680,8884
|
|
20241127,135300,5246481595,2680,2685,2685,2680,2277
|
|
20241127,135200,5240379130,2685,2685,2685,2685,3
|
|
20241127,135100,5240371075,2685,2680,2685,2680,1167
|
|
20241127,135000,5237242125,2685,2685,2685,2680,1317
|
|
20241127,134900,5233712005,2680,2690,2690,2680,17988
|
|
20241127,134800,5185366210,2690,2690,2700,2690,2985
|
|
20241127,134700,5177332860,2690,2700,2700,2690,5070
|
|
20241127,134600,5163669950,2695,2700,2705,2695,8869
|
|
20241127,134500,5139727995,2700,2695,2700,2695,4059
|
|
20241127,134400,5128769945,2695,2690,2700,2690,3460
|
|
20241127,134300,5119442975,2690,2690,2695,2685,3696
|
|
20241127,134200,5109502455,2685,2690,2695,2685,1651
|
|
20241127,134100,5105065085,2690,2685,2690,2680,9311
|
|
20241127,134000,5080026350,2685,2685,2685,2680,1815
|
|
20241127,133900,5075157170,2685,2685,2685,2680,4049
|
|
20241127,133800,5064288550,2680,2680,2680,2675,1853
|
|
20241127,133700,5059322900,2680,2680,2685,2675,8914
|
|
20241127,133600,5035433690,2685,2685,2690,2680,723
|
|
20241127,133500,5033493875,2685,2690,2690,2680,5518
|
|
20241127,133400,5018677490,2690,2685,2690,2685,663
|
|
20241127,133300,5016896005,2685,2680,2685,2680,2575
|
|
20241127,133200,5009984030,2680,2680,2680,2680,2965
|
|
20241127,133100,5002037830,2685,2680,2685,2680,3073
|
|
20241127,133000,4993801930,2680,2685,2690,2680,4263
|
|
20241127,132900,4982356185,2685,2690,2690,2680,6351
|
|
20241127,132800,4965304040,2685,2690,2690,2685,1543
|
|
20241127,132700,4961153870,2690,2685,2690,2685,1006
|
|
20241127,132600,4958451020,2685,2690,2690,2685,335
|
|
20241127,132500,4957551280,2690,2690,2690,2685,1154
|
|
20241127,132400,4954451490,2685,2685,2690,2685,3226
|
|
20241127,132300,4945788735,2680,2685,2685,2680,2731
|
|
20241127,132200,4938457340,2690,2685,2690,2680,8112
|
|
20241127,132100,4916677510,2685,2685,2685,2680,1230
|
|
20241127,132000,4913378485,2680,2675,2685,2675,2627
|
|
20241127,131900,4906337330,2675,2670,2680,2670,6523
|
|
20241127,131800,4888900930,2675,2680,2680,2670,15435
|
|
20241127,131700,4847619150,2680,2675,2685,2675,3526
|
|
20241127,131600,4838168710,2675,2695,2695,2675,46577
|
|
20241127,131500,4713282520,2700,2695,2700,2695,2839
|
|
20241127,131400,4705630955,2695,2695,2700,2695,6264
|
|
20241127,131300,4688743540,2695,2695,2700,2695,3525
|
|
20241127,131200,4679241830,2700,2700,2700,2695,1432
|
|
20241127,131100,4675376230,2700,2700,2700,2695,456
|
|
20241127,131000,4674145795,2700,2700,2705,2700,5296
|
|
20241127,130900,4659844085,2700,2695,2700,2690,5871
|
|
20241127,130800,4644011885,2695,2690,2695,2690,6528
|
|
20241127,130700,4626437505,2695,2690,2695,2685,10553
|
|
20241127,130600,4598048810,2695,2695,2695,2685,10886
|
|
20241127,130500,4568770510,2690,2695,2700,2690,3803
|
|
20241127,130400,4558519520,2700,2695,2700,2695,4270
|
|
20241127,130300,4547005920,2695,2700,2700,2695,2857
|
|
20241127,130200,4539296275,2695,2705,2710,2690,19758
|
|
20241127,130100,4486016120,2700,2710,2710,2700,2484
|
|
20241127,130000,4479294185,2710,2720,2720,2705,13574
|
|
20241127,125900,4442499635,2715,2725,2725,2715,2201
|
|
20241127,125800,4436509680,2725,2720,2725,2715,2514
|
|
20241127,125700,4429671975,2720,2715,2720,2710,7269
|
|
20241127,125600,4409947290,2710,2710,2715,2710,3263
|
|
20241127,125500,4401104360,2710,2715,2715,2710,1787
|
|
20241127,125400,4396259730,2715,2705,2715,2700,5668
|
|
20241127,125300,4380926040,2705,2710,2715,2700,51020
|
|
20241127,125200,4243022345,2710,2715,2715,2705,18950
|
|
20241127,125100,4191734575,2715,2725,2725,2710,21562
|
|
20241127,125000,4133124210,2730,2725,2730,2725,369
|
|
20241127,124900,4132117845,2725,2725,2735,2715,11812
|
|
20241127,124800,4099956890,2730,2725,2730,2725,4160
|
|
20241127,124700,4088600475,2730,2715,2730,2715,12202
|
|
20241127,124600,4055415935,2715,2720,2725,2715,5523
|
|
20241127,124500,4040385440,2720,2720,2725,2720,3570
|
|
20241127,124400,4030665230,2725,2720,2725,2715,1756
|
|
20241127,124300,4025890115,2725,2720,2725,2715,13153
|
|
20241127,124200,3990142230,2725,2725,2725,2720,4006
|
|
20241127,124100,3979242475,2720,2715,2730,2715,5801
|
|
20241127,124000,3963443255,2720,2720,2720,2715,3363
|
|
20241127,123900,3954306995,2715,2720,2720,2710,7663
|
|
20241127,123800,3933492495,2720,2715,2725,2710,17577
|
|
20241127,123700,3885762515,2720,2720,2725,2715,10707
|
|
20241127,123600,3856653405,2725,2740,2745,2715,75385
|
|
20241127,123500,3650959820,2740,2760,2760,2740,52203
|
|
20241127,123400,3507478440,2760,2760,2760,2750,3992
|
|
20241127,123300,3496489940,2760,2755,2760,2755,2841
|
|
20241127,123200,3488658665,2760,2760,2760,2755,1875
|
|
20241127,123100,3483489935,2755,2755,2760,2755,3951
|
|
20241127,123000,3472604360,2760,2755,2760,2755,993
|
|
20241127,122900,3469867135,2760,2760,2760,2755,1948
|
|
20241127,122800,3464492115,2755,2765,2765,2755,3423
|
|
20241127,122700,3455049780,2760,2765,2765,2760,1945
|
|
20241127,122600,3449676470,2765,2765,2765,2760,1293
|
|
20241127,122500,3446103825,2765,2760,2765,2755,2270
|
|
20241127,122400,3439839385,2765,2765,2765,2760,3685
|
|
20241127,122300,3429654370,2765,2760,2765,2755,3167
|
|
20241127,122200,3420916595,2760,2760,2760,2755,3375
|
|
20241127,122100,3411613020,2765,2760,2765,2755,2944
|
|
20241127,122000,3403489910,2765,2765,2765,2755,7544
|
|
20241127,121900,3382671310,2760,2765,2770,2760,5974
|
|
20241127,121800,3366167180,2765,2760,2765,2755,17915
|
|
20241127,121700,3316736110,2760,2765,2765,2760,8613
|
|
20241127,121600,3292949340,2770,2775,2775,2765,7281
|
|
20241127,121500,3272817260,2770,2770,2775,2765,9606
|
|
20241127,121400,3246235520,2775,2775,2775,2765,19727
|
|
20241127,121300,3191592480,2775,2775,2775,2770,1231
|
|
20241127,121200,3188178575,2775,2775,2780,2775,4694
|
|
20241127,121100,3175150875,2780,2775,2780,2775,790
|
|
20241127,121000,3172958550,2775,2775,2780,2770,1718
|
|
20241127,120900,3168194235,2775,2780,2780,2770,3855
|
|
20241127,120800,3157497815,2780,2775,2780,2775,615
|
|
20241127,120700,3155790295,2780,2775,2780,2775,1987
|
|
20241127,120600,3150276265,2780,2780,2780,2775,1606
|
|
20241127,120500,3145814100,2775,2780,2780,2775,702
|
|
20241127,120400,3143864535,2780,2780,2780,2775,1053
|
|
20241127,120300,3140942185,2775,2775,2780,2775,1699
|
|
20241127,120200,3136226275,2775,2780,2780,2775,1778
|
|
20241127,120100,3131291140,2780,2775,2780,2775,854
|
|
20241127,120000,3128921115,2780,2775,2780,2770,10602
|
|
20241127,115900,3099531045,2780,2775,2780,2775,686
|
|
20241127,115800,3097627375,2780,2775,2780,2775,704
|
|
20241127,115700,3095673390,2780,2780,2780,2775,2251
|
|
20241127,115600,3089426330,2775,2775,2780,2775,1757
|
|
20241127,115500,3084550600,2775,2775,2780,2775,720
|
|
20241127,115400,3082551070,2780,2780,2780,2775,637
|
|
20241127,115300,3080780230,2775,2780,2780,2775,402
|
|
20241127,115200,3079664585,2780,2775,2780,2775,1873
|
|
20241127,115100,3074465825,2775,2780,2780,2775,816
|
|
20241127,115000,3072200925,2780,2775,2780,2775,1141
|
|
20241127,114900,3069034455,2780,2780,2780,2775,499
|
|
20241127,114800,3067649610,2780,2780,2780,2780,541
|
|
20241127,114700,3066145630,2780,2780,2780,2775,1793
|
|
20241127,114600,3061169795,2780,2785,2785,2775,5339
|
|
20241127,114500,3046352015,2785,2780,2785,2780,745
|
|
20241127,114400,3044280135,2785,2780,2785,2775,9507
|
|
20241127,114300,3017877065,2785,2790,2790,2785,8094
|
|
20241127,114200,2995334305,2790,2790,2795,2790,6765
|
|
20241127,114100,2976459175,2795,2800,2800,2795,3735
|
|
20241127,114000,2966013835,2800,2795,2800,2790,3315
|
|
20241127,113900,2956745800,2790,2790,2790,2785,2735
|
|
20241127,113800,2949115650,2790,2790,2790,2790,2240
|
|
20241127,113700,2942866050,2790,2785,2790,2785,257
|
|
20241127,113600,2942149625,2790,2790,2790,2785,2437
|
|
20241127,113500,2935352450,2790,2790,2790,2785,635
|
|
20241127,113400,2933581400,2790,2790,2790,2785,123
|
|
20241127,113300,2933238555,2790,2785,2790,2785,3165
|
|
20241127,113200,2924420505,2790,2790,2790,2785,711
|
|
20241127,113100,2922437110,2790,2790,2790,2785,288
|
|
20241127,113000,2921634910,2790,2785,2790,2780,710
|
|
20241127,112900,2919658830,2780,2780,2790,2780,2304
|
|
20241127,112800,2913242775,2785,2785,2785,2780,3111
|
|
20241127,112700,2904578925,2785,2785,2785,2780,2882
|
|
20241127,112600,2896563995,2785,2780,2785,2780,406
|
|
20241127,112500,2895435230,2780,2780,2785,2780,182
|
|
20241127,112400,2894929010,2785,2785,2785,2780,424
|
|
20241127,112300,2893748400,2785,2785,2785,2780,1394
|
|
20241127,112200,2889870120,2785,2785,2785,2780,281
|
|
20241127,112100,2889087795,2780,2785,2785,2780,146
|
|
20241127,112000,2888681460,2780,2790,2790,2780,324
|
|
20241127,111900,2887779205,2790,2785,2790,2780,3899
|
|
20241127,111800,2876919285,2780,2785,2785,2780,950
|
|
20241127,111700,2874276825,2780,2785,2785,2780,358
|
|
20241127,111600,2873281560,2780,2780,2785,2780,404
|
|
20241127,111500,2872156635,2785,2780,2785,2780,1545
|
|
20241127,111400,2867861045,2785,2780,2785,2780,372
|
|
20241127,111300,2866826345,2785,2785,2785,2780,853
|
|
20241127,111200,2864450965,2785,2780,2785,2775,1793
|
|
20241127,111100,2859466980,2785,2780,2785,2780,787
|
|
20241127,111000,2857279100,2785,2785,2790,2780,13037
|
|
20241127,110900,2820988600,2785,2785,2790,2785,3993
|
|
20241127,110800,2809852250,2790,2790,2790,2785,1554
|
|
20241127,110700,2805516820,2790,2785,2790,2785,1155
|
|
20241127,110600,2802300135,2790,2790,2790,2785,1058
|
|
20241127,110500,2799353110,2790,2790,2795,2785,91
|
|
20241127,110400,2799099640,2785,2785,2795,2785,3656
|
|
20241127,110300,2788901255,2790,2790,2790,2785,666
|
|
20241127,110200,2787043385,2790,2785,2790,2785,342
|
|
20241127,110100,2786090275,2785,2785,2790,2785,1593
|
|
20241127,110000,2781653100,2785,2790,2790,2785,224
|
|
20241127,105900,2781028470,2790,2785,2790,2780,3006
|
|
20241127,105800,2772657830,2785,2785,2795,2780,9812
|
|
20241127,105700,2745324365,2785,2785,2785,2780,1733
|
|
20241127,105600,2740498305,2785,2775,2785,2775,6227
|
|
20241127,105500,2723191240,2780,2775,2780,2775,608
|
|
20241127,105400,2721503730,2780,2780,2780,2775,2507
|
|
20241127,105300,2714538525,2780,2775,2780,2770,8694
|
|
20241127,105200,2690430740,2775,2780,2780,2770,4861
|
|
20241127,105100,2676942710,2775,2775,2780,2770,7645
|
|
20241127,105000,2655731200,2775,2780,2785,2775,13254
|
|
20241127,104900,2618898445,2785,2785,2790,2785,2426
|
|
20241127,104800,2612141015,2790,2795,2795,2785,3570
|
|
20241127,104700,2602194480,2795,2795,2795,2790,3380
|
|
20241127,104600,2592759245,2795,2800,2800,2785,25528
|
|
20241127,104500,2521549385,2800,2795,2800,2790,7221
|
|
20241127,104400,2501363490,2800,2800,2800,2795,2348
|
|
20241127,104300,2494799380,2805,2795,2805,2795,1168
|
|
20241127,104200,2491532495,2800,2800,2800,2795,3629
|
|
20241127,104100,2481375455,2800,2795,2800,2795,5143
|
|
20241127,104000,2466988415,2800,2790,2800,2790,2516
|
|
20241127,103900,2459956205,2795,2795,2800,2790,2371
|
|
20241127,103800,2453339315,2795,2795,2800,2795,1390
|
|
20241127,103700,2449454225,2800,2800,2805,2795,3090
|
|
20241127,103600,2440803900,2805,2805,2810,2800,523
|
|
20241127,103500,2439338665,2805,2800,2805,2800,1189
|
|
20241127,103400,2436008730,2805,2800,2805,2800,427
|
|
20241127,103300,2434813105,2805,2800,2805,2800,1046
|
|
20241127,103200,2431883605,2805,2810,2810,2805,1912
|
|
20241127,103100,2426517930,2810,2805,2810,2805,697
|
|
20241127,103000,2424562825,2810,2810,2810,2805,1216
|
|
20241127,102900,2421151215,2805,2810,2810,2805,6097
|
|
20241127,102800,2404019745,2815,2810,2815,2810,294
|
|
20241127,102700,2403193135,2815,2815,2815,2810,612
|
|
20241127,102600,2401470605,2815,2815,2815,2810,6160
|
|
20241127,102500,2384160470,2815,2810,2815,2810,1429
|
|
20241127,102400,2380144750,2810,2810,2810,2805,4996
|
|
20241127,102300,2366109230,2810,2810,2815,2805,4747
|
|
20241127,102200,2352779440,2810,2810,2815,2805,1251
|
|
20241127,102100,2349265995,2815,2810,2815,2805,3065
|
|
20241127,102000,2340653055,2815,2815,2815,2810,983
|
|
20241127,101900,2337886120,2810,2815,2815,2810,1219
|
|
20241127,101800,2334460385,2815,2810,2815,2810,1102
|
|
20241127,101700,2331359435,2810,2815,2815,2810,499
|
|
20241127,101600,2329956670,2820,2820,2820,2810,2193
|
|
20241127,101500,2323775560,2815,2820,2820,2815,2263
|
|
20241127,101400,2317404485,2820,2805,2825,2805,8943
|
|
20241127,101300,2292243575,2810,2805,2810,2805,519
|
|
20241127,101200,2290785640,2805,2805,2810,2805,777
|
|
20241127,101100,2288605505,2810,2810,2810,2805,1694
|
|
20241127,101000,2283845785,2810,2810,2810,2805,1325
|
|
20241127,100900,2280126540,2805,2805,2815,2805,3139
|
|
20241127,100800,2271308220,2810,2810,2815,2805,2150
|
|
20241127,100700,2265264250,2810,2820,2820,2810,3668
|
|
20241127,100600,2254950745,2820,2825,2830,2815,7288
|
|
20241127,100500,2234414785,2825,2820,2825,2815,14006
|
|
20241127,100400,2194886150,2820,2820,2820,2815,4247
|
|
20241127,100300,2182912760,2815,2805,2820,2805,6202
|
|
20241127,100200,2165475050,2810,2805,2810,2800,3729
|
|
20241127,100100,2155017155,2805,2805,2805,2800,3546
|
|
20241127,100000,2145087480,2805,2805,2805,2800,651
|
|
20241127,095900,2143261840,2800,2795,2800,2795,2561
|
|
20241127,095800,2136091425,2800,2795,2800,2790,2430
|
|
20241127,095700,2129307105,2800,2795,2800,2790,1559
|
|
20241127,095600,2124952420,2795,2795,2800,2790,1059
|
|
20241127,095500,2121992650,2795,2805,2805,2790,2093
|
|
20241127,095400,2116140060,2805,2805,2805,2800,2868
|
|
20241127,095300,2108106060,2805,2800,2805,2800,6786
|
|
20241127,095200,2089090415,2800,2805,2810,2800,2209
|
|
20241127,095100,2082892910,2805,2815,2815,2800,8512
|
|
20241127,095000,2059046665,2810,2810,2815,2805,13778
|
|
20241127,094900,2020346850,2815,2800,2815,2795,22092
|
|
20241127,094800,1958376180,2800,2795,2800,2795,6275
|
|
20241127,094700,1940820260,2795,2785,2795,2785,2823
|
|
20241127,094600,1932944105,2790,2795,2795,2785,1300
|
|
20241127,094500,1929317620,2795,2785,2800,2785,20052
|
|
20241127,094400,1873320270,2785,2775,2785,2775,4699
|
|
20241127,094300,1860263335,2780,2775,2780,2775,988
|
|
20241127,094200,1857520625,2780,2780,2780,2775,2557
|
|
20241127,094100,1850413200,2785,2785,2790,2780,3002
|
|
20241127,094000,1842053855,2790,2770,2795,2765,11617
|
|
20241127,093900,1809785140,2765,2770,2770,2760,17668
|
|
20241127,093800,1760929410,2775,2780,2785,2770,25322
|
|
20241127,093700,1690681615,2780,2785,2785,2780,14415
|
|
20241127,093600,1650600395,2785,2785,2785,2780,6816
|
|
20241127,093500,1631631780,2785,2785,2790,2780,7517
|
|
20241127,093400,1610707020,2780,2795,2795,2780,18280
|
|
20241127,093300,1559764705,2795,2795,2795,2790,4021
|
|
20241127,093200,1548532400,2795,2790,2795,2790,3599
|
|
20241127,093100,1538490605,2790,2785,2795,2785,26467
|
|
20241127,093000,1464762505,2785,2795,2795,2780,33940
|
|
20241127,092900,1370216785,2790,2810,2810,2790,36776
|
|
20241127,092800,1267244090,2810,2810,2815,2805,12738
|
|
20241127,092700,1231457245,2815,2820,2820,2810,13595
|
|
20241127,092600,1193235925,2820,2815,2820,2815,3108
|
|
20241127,092500,1184486795,2815,2815,2820,2815,6976
|
|
20241127,092400,1164849270,2815,2825,2825,2810,32058
|
|
20241127,092300,1074557830,2825,2835,2840,2825,22192
|
|
20241127,092200,1011795240,2840,2845,2845,2835,3097
|
|
20241127,092100,1003013560,2840,2840,2845,2835,5129
|
|
20241127,092000,988449060,2840,2835,2840,2830,3866
|
|
20241127,091900,977489900,2830,2835,2835,2830,5918
|
|
20241127,091800,960739870,2835,2840,2840,2830,6535
|
|
20241127,091700,942212015,2840,2850,2860,2835,34897
|
|
20241127,091600,843054235,2855,2865,2865,2855,2324
|
|
20241127,091500,836412375,2860,2855,2865,2855,2535
|
|
20241127,091400,829174140,2855,2860,2860,2855,3764
|
|
20241127,091300,818425925,2865,2865,2865,2860,2871
|
|
20241127,091200,810214430,2865,2865,2870,2860,7412
|
|
20241127,091100,788993895,2865,2865,2865,2860,3137
|
|
20241127,091000,780014125,2865,2870,2875,2860,10898
|
|
20241127,090900,748772870,2870,2865,2875,2865,5126
|
|
20241127,090800,734060360,2865,2870,2870,2855,11341
|
|
20241127,090700,701590285,2870,2865,2870,2860,10390
|
|
20241127,090600,671815090,2865,2840,2865,2840,8705
|
|
20241127,090500,647035755,2840,2850,2855,2825,18165
|
|
20241127,090400,595428590,2850,2850,2850,2815,30482
|
|
20241127,090300,509083090,2845,2855,2860,2845,20860
|
|
20241127,090200,449590085,2850,2865,2870,2850,28482
|
|
20241127,090100,368123735,2865,2885,2885,2865,19939
|
|
20241127,090000,310802300,2890,2900,2905,2875,103910
|