618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,191500,2535351230,2570,2570,2570,2570,20897
|
|
20241128,191400,2535351230,2570,2570,2570,2570,0
|
|
20241128,191300,2535351230,2570,2570,2570,2570,0
|
|
20241128,191200,2535351230,2570,2570,2570,2570,0
|
|
20241128,191100,2535351230,2570,2570,2570,2570,0
|
|
20241128,191000,2535351230,2570,2570,2570,2570,0
|
|
20241128,190900,2535351230,2570,2570,2570,2570,0
|
|
20241128,190800,2535351230,2570,2570,2570,2570,0
|
|
20241128,190700,2535351230,2570,2570,2570,2570,0
|
|
20241128,190600,2535351230,2570,2570,2570,2570,0
|
|
20241128,190500,2535351230,2570,2570,2570,2570,0
|
|
20241128,190400,2535351230,2570,2570,2570,2570,0
|
|
20241128,190300,2535351230,2570,2570,2570,2570,0
|
|
20241128,190200,2535351230,2570,2570,2570,2570,0
|
|
20241128,190100,2535351230,2570,2570,2570,2570,0
|
|
20241128,190000,2535351230,2570,2570,2570,2570,0
|
|
20241128,185900,2535351230,2570,2570,2570,2570,0
|
|
20241128,185800,2535351230,2570,2570,2570,2570,0
|
|
20241128,185700,2535351230,2570,2570,2570,2570,0
|
|
20241128,185600,2535351230,2570,2570,2570,2570,0
|
|
20241128,185500,2535351230,2570,2570,2570,2570,0
|
|
20241128,185400,2535351230,2570,2570,2570,2570,0
|
|
20241128,185300,2535351230,2570,2570,2570,2570,0
|
|
20241128,185200,2535351230,2570,2570,2570,2570,0
|
|
20241128,185100,2535351230,2570,2570,2570,2570,0
|
|
20241128,185000,2535351230,2570,2570,2570,2570,0
|
|
20241128,184900,2535351230,2570,2570,2570,2570,0
|
|
20241128,184800,2535351230,2570,2570,2570,2570,0
|
|
20241128,184700,2535351230,2570,2570,2570,2570,0
|
|
20241128,184600,2535351230,2570,2570,2570,2570,0
|
|
20241128,184500,2535351230,2570,2570,2570,2570,20897
|
|
20241128,184400,2535351230,2570,2570,2570,2570,0
|
|
20241128,184300,2535351230,2570,2570,2570,2570,0
|
|
20241128,184200,2535351230,2570,2570,2570,2570,0
|
|
20241128,184100,2535351230,2570,2570,2570,2570,0
|
|
20241128,184000,2535351230,2570,2570,2570,2570,0
|
|
20241128,183900,2535351230,2570,2570,2570,2570,0
|
|
20241128,183800,2535351230,2570,2570,2570,2570,0
|
|
20241128,183700,2535351230,2570,2570,2570,2570,0
|
|
20241128,183600,2535351230,2570,2570,2570,2570,0
|
|
20241128,183500,2535351230,2570,2570,2570,2570,0
|
|
20241128,183400,2535351230,2570,2570,2570,2570,0
|
|
20241128,183300,2535351230,2570,2570,2570,2570,0
|
|
20241128,183200,2535351230,2570,2570,2570,2570,0
|
|
20241128,183100,2535351230,2570,2570,2570,2570,0
|
|
20241128,183000,2535351230,2570,2570,2570,2570,0
|
|
20241128,182900,2535351230,2570,2570,2570,2570,0
|
|
20241128,182800,2535351230,2570,2570,2570,2570,0
|
|
20241128,182700,2535351230,2570,2570,2570,2570,0
|
|
20241128,182600,2535351230,2570,2570,2570,2570,0
|
|
20241128,182500,2535351230,2570,2570,2570,2570,0
|
|
20241128,182400,2535351230,2570,2570,2570,2570,0
|
|
20241128,182300,2535351230,2570,2570,2570,2570,0
|
|
20241128,182200,2535351230,2570,2570,2570,2570,0
|
|
20241128,182100,2535351230,2570,2570,2570,2570,0
|
|
20241128,182000,2535351230,2570,2570,2570,2570,0
|
|
20241128,181900,2535351230,2570,2570,2570,2570,0
|
|
20241128,181800,2535351230,2570,2570,2570,2570,0
|
|
20241128,181700,2535351230,2570,2570,2570,2570,0
|
|
20241128,181600,2535351230,2570,2570,2570,2570,0
|
|
20241128,181500,2535351230,2570,2570,2570,2570,20897
|
|
20241128,181400,2535351230,2570,2570,2570,2570,0
|
|
20241128,181300,2535351230,2570,2570,2570,2570,0
|
|
20241128,181200,2535351230,2570,2570,2570,2570,0
|
|
20241128,181100,2535351230,2570,2570,2570,2570,0
|
|
20241128,181000,2535351230,2570,2570,2570,2570,0
|
|
20241128,180900,2535351230,2570,2570,2570,2570,0
|
|
20241128,180800,2535351230,2570,2570,2570,2570,0
|
|
20241128,180700,2535351230,2570,2570,2570,2570,0
|
|
20241128,180600,2535351230,2570,2570,2570,2570,0
|
|
20241128,180500,2535351230,2570,2570,2570,2570,0
|
|
20241128,180400,2535351230,2570,2570,2570,2570,0
|
|
20241128,180300,2535351230,2570,2570,2570,2570,0
|
|
20241128,180200,2535351230,2570,2570,2570,2570,0
|
|
20241128,180100,2535351230,2570,2570,2570,2570,0
|
|
20241128,180000,2535351230,2570,2570,2570,2570,0
|
|
20241128,175900,2535351230,2570,2570,2570,2570,0
|
|
20241128,175800,2535351230,2570,2570,2570,2570,0
|
|
20241128,175700,2535351230,2570,2570,2570,2570,0
|
|
20241128,175600,2535351230,2570,2570,2570,2570,0
|
|
20241128,175500,2535351230,2570,2570,2570,2570,0
|
|
20241128,175400,2535351230,2570,2570,2570,2570,0
|
|
20241128,175300,2535351230,2570,2570,2570,2570,0
|
|
20241128,175200,2535351230,2570,2570,2570,2570,0
|
|
20241128,175100,2535351230,2570,2570,2570,2570,0
|
|
20241128,175000,2535351230,2570,2570,2570,2570,0
|
|
20241128,174900,2535351230,2570,2570,2570,2570,0
|
|
20241128,174800,2535351230,2570,2570,2570,2570,0
|
|
20241128,174700,2535351230,2570,2570,2570,2570,0
|
|
20241128,174600,2535351230,2570,2570,2570,2570,0
|
|
20241128,174500,2535351230,2570,2570,2570,2570,20897
|
|
20241128,174400,2535351230,2570,2570,2570,2570,0
|
|
20241128,174300,2535351230,2570,2570,2570,2570,0
|
|
20241128,174200,2535351230,2570,2570,2570,2570,0
|
|
20241128,174100,2535351230,2570,2570,2570,2570,0
|
|
20241128,174000,2535351230,2570,2570,2570,2570,0
|
|
20241128,173900,2535351230,2570,2570,2570,2570,0
|
|
20241128,173800,2535351230,2570,2570,2570,2570,0
|
|
20241128,173700,2535351230,2570,2570,2570,2570,0
|
|
20241128,173600,2535351230,2570,2570,2570,2570,0
|
|
20241128,173500,2535351230,2570,2570,2570,2570,0
|
|
20241128,173400,2535351230,2570,2570,2570,2570,0
|
|
20241128,173300,2535351230,2570,2570,2570,2570,0
|
|
20241128,173200,2535351230,2570,2570,2570,2570,0
|
|
20241128,173100,2535351230,2570,2570,2570,2570,0
|
|
20241128,173000,2535351230,2570,2570,2570,2570,0
|
|
20241128,172900,2535351230,2570,2570,2570,2570,0
|
|
20241128,172800,2535351230,2570,2570,2570,2570,0
|
|
20241128,172700,2535351230,2570,2570,2570,2570,0
|
|
20241128,172600,2535351230,2570,2570,2570,2570,0
|
|
20241128,172500,2535351230,2570,2570,2570,2570,0
|
|
20241128,172400,2535351230,2570,2570,2570,2570,0
|
|
20241128,172300,2535351230,2570,2570,2570,2570,0
|
|
20241128,172200,2535351230,2570,2570,2570,2570,0
|
|
20241128,172100,2535351230,2570,2570,2570,2570,0
|
|
20241128,172000,2535351230,2570,2570,2570,2570,0
|
|
20241128,171900,2535351230,2570,2570,2570,2570,0
|
|
20241128,171800,2535351230,2570,2570,2570,2570,0
|
|
20241128,171700,2535351230,2570,2570,2570,2570,0
|
|
20241128,171600,2535351230,2570,2570,2570,2570,0
|
|
20241128,171500,2535351230,2570,2570,2570,2570,20897
|
|
20241128,171400,2535351230,2570,2570,2570,2570,0
|
|
20241128,171300,2535351230,2570,2570,2570,2570,0
|
|
20241128,171200,2535351230,2570,2570,2570,2570,0
|
|
20241128,171100,2535351230,2570,2570,2570,2570,0
|
|
20241128,171000,2535351230,2570,2570,2570,2570,0
|
|
20241128,170900,2535351230,2570,2570,2570,2570,0
|
|
20241128,170800,2535351230,2570,2570,2570,2570,0
|
|
20241128,170700,2535351230,2570,2570,2570,2570,0
|
|
20241128,170600,2535351230,2570,2570,2570,2570,0
|
|
20241128,170500,2535351230,2570,2570,2570,2570,0
|
|
20241128,170400,2535351230,2570,2570,2570,2570,0
|
|
20241128,170300,2535351230,2570,2570,2570,2570,0
|
|
20241128,170200,2535351230,2570,2570,2570,2570,0
|
|
20241128,170100,2535351230,2570,2570,2570,2570,0
|
|
20241128,170000,2535351230,2570,2570,2570,2570,0
|
|
20241128,165900,2535351230,2570,2570,2570,2570,0
|
|
20241128,165800,2535351230,2570,2570,2570,2570,0
|
|
20241128,165700,2535351230,2570,2570,2570,2570,0
|
|
20241128,165600,2535351230,2570,2570,2570,2570,0
|
|
20241128,165500,2535351230,2570,2570,2570,2570,0
|
|
20241128,165400,2535351230,2570,2570,2570,2570,0
|
|
20241128,165300,2535351230,2570,2570,2570,2570,0
|
|
20241128,165200,2535351230,2570,2570,2570,2570,0
|
|
20241128,165100,2535351230,2570,2570,2570,2570,0
|
|
20241128,165000,2535351230,2570,2570,2570,2570,0
|
|
20241128,164900,2535351230,2570,2570,2570,2570,0
|
|
20241128,164800,2535351230,2570,2570,2570,2570,0
|
|
20241128,164700,2535351230,2570,2570,2570,2570,0
|
|
20241128,164600,2535351230,2570,2570,2570,2570,0
|
|
20241128,164500,2535351230,2570,2570,2570,2570,20897
|
|
20241128,164400,2535351230,2570,2570,2570,2570,0
|
|
20241128,164300,2535351230,2570,2570,2570,2570,0
|
|
20241128,164200,2535351230,2570,2570,2570,2570,0
|
|
20241128,164100,2535351230,2570,2570,2570,2570,0
|
|
20241128,164000,2535351230,2570,2570,2570,2570,0
|
|
20241128,163900,2535351230,2570,2570,2570,2570,0
|
|
20241128,163800,2535351230,2570,2570,2570,2570,0
|
|
20241128,163700,2535351230,2570,2570,2570,2570,0
|
|
20241128,163600,2535351230,2570,2570,2570,2570,0
|
|
20241128,163500,2535351230,2570,2570,2570,2570,0
|
|
20241128,163400,2535351230,2570,2570,2570,2570,0
|
|
20241128,163300,2535351230,2570,2570,2570,2570,0
|
|
20241128,163200,2535351230,2570,2570,2570,2570,0
|
|
20241128,163100,2535351230,2570,2570,2570,2570,0
|
|
20241128,163000,2535351230,2570,2570,2570,2570,0
|
|
20241128,162900,2535351230,2570,2570,2570,2570,0
|
|
20241128,162800,2535351230,2570,2570,2570,2570,0
|
|
20241128,162700,2535351230,2570,2570,2570,2570,0
|
|
20241128,162600,2535351230,2570,2570,2570,2570,0
|
|
20241128,162500,2535351230,2570,2570,2570,2570,0
|
|
20241128,162400,2535351230,2570,2570,2570,2570,0
|
|
20241128,162300,2535351230,2570,2570,2570,2570,0
|
|
20241128,162200,2535351230,2570,2570,2570,2570,0
|
|
20241128,162100,2535351230,2570,2570,2570,2570,0
|
|
20241128,162000,2535351230,2570,2570,2570,2570,0
|
|
20241128,161900,2535351230,2570,2570,2570,2570,0
|
|
20241128,161800,2535351230,2570,2570,2570,2570,0
|
|
20241128,161700,2535351230,2570,2570,2570,2570,0
|
|
20241128,161600,2535351230,2570,2570,2570,2570,0
|
|
20241128,161500,2535351230,2570,2570,2570,2570,20897
|
|
20241128,161400,2535351230,2570,2570,2570,2570,0
|
|
20241128,161300,2535351230,2570,2570,2570,2570,0
|
|
20241128,161200,2535351230,2570,2570,2570,2570,0
|
|
20241128,161100,2535351230,2570,2570,2570,2570,0
|
|
20241128,161000,2535351230,2570,2570,2570,2570,0
|
|
20241128,160900,2535351230,2570,2570,2570,2570,0
|
|
20241128,160800,2535351230,2570,2570,2570,2570,0
|
|
20241128,160700,2535351230,2570,2570,2570,2570,0
|
|
20241128,160600,2535351230,2570,2570,2570,2570,0
|
|
20241128,160500,2535351230,2570,2570,2570,2570,0
|
|
20241128,160400,2535351230,2570,2570,2570,2570,0
|
|
20241128,160300,2535351230,2570,2570,2570,2570,0
|
|
20241128,160200,2535351230,2570,2570,2570,2570,0
|
|
20241128,160100,2535351230,2570,2570,2570,2570,0
|
|
20241128,160000,2535351230,2570,2570,2570,2570,0
|
|
20241128,155900,2535351230,2570,2570,2570,2570,0
|
|
20241128,155800,2535351230,2570,2570,2570,2570,0
|
|
20241128,155700,2535351230,2570,2570,2570,2570,0
|
|
20241128,155600,2535351230,2570,2570,2570,2570,0
|
|
20241128,155500,2535351230,2570,2570,2570,2570,0
|
|
20241128,155400,2535351230,2570,2570,2570,2570,0
|
|
20241128,155300,2535351230,2570,2570,2570,2570,0
|
|
20241128,155200,2535351230,2570,2570,2570,2570,0
|
|
20241128,155100,2535351230,2570,2570,2570,2570,0
|
|
20241128,155000,2535351230,2570,2570,2570,2570,0
|
|
20241128,154900,2535351230,2570,2570,2570,2570,0
|
|
20241128,154800,2535351230,2570,2570,2570,2570,0
|
|
20241128,154700,2535351230,2570,2570,2570,2570,0
|
|
20241128,154600,2535351230,2570,2570,2570,2570,0
|
|
20241128,154500,2535351230,2570,2570,2570,2570,20897
|
|
20241128,154400,2535351230,2570,2570,2570,2570,0
|
|
20241128,154300,2535351230,2570,2570,2570,2570,0
|
|
20241128,154200,2535351230,2570,2570,2570,2570,0
|
|
20241128,154100,2535351230,2570,2570,2570,2570,0
|
|
20241128,154000,2535351230,2570,2570,2570,2570,0
|
|
20241128,153900,2535351230,2570,2570,2570,2570,0
|
|
20241128,153800,2535351230,2570,2570,2570,2570,0
|
|
20241128,153700,2535351230,2570,2570,2570,2570,0
|
|
20241128,153600,2535351230,2570,2570,2570,2570,0
|
|
20241128,153500,2535351230,2570,2570,2570,2570,0
|
|
20241128,153400,2535351230,2570,2570,2570,2570,0
|
|
20241128,153300,2535351230,2570,2570,2570,2570,0
|
|
20241128,153200,2535351230,2570,2570,2570,2570,0
|
|
20241128,153100,2535351230,2570,2570,2570,2570,0
|
|
20241128,153000,2535351230,2570,2570,2570,2570,20897
|
|
20241128,152900,2481645940,2570,2570,2570,2570,0
|
|
20241128,152800,2481645940,2570,2570,2570,2570,0
|
|
20241128,152700,2481645940,2570,2570,2570,2570,0
|
|
20241128,152600,2481645940,2570,2570,2570,2570,0
|
|
20241128,152500,2481645940,2570,2570,2570,2570,0
|
|
20241128,152400,2481645940,2570,2570,2570,2570,0
|
|
20241128,152300,2481645940,2570,2570,2570,2570,0
|
|
20241128,152200,2481645940,2570,2570,2570,2570,0
|
|
20241128,152100,2481645940,2570,2570,2570,2570,0
|
|
20241128,152000,2481645940,2570,2570,2570,2570,0
|
|
20241128,151900,2481645940,2570,2570,2575,2565,3911
|
|
20241128,151800,2471606595,2570,2570,2570,2565,16231
|
|
20241128,151700,2429968885,2570,2575,2575,2570,3274
|
|
20241128,151600,2421551930,2575,2575,2575,2575,3494
|
|
20241128,151500,2412554880,2575,2575,2575,2570,8193
|
|
20241128,151400,2391486610,2575,2570,2575,2570,2438
|
|
20241128,151300,2385212485,2575,2575,2575,2570,1020
|
|
20241128,151200,2382589720,2575,2570,2575,2570,7199
|
|
20241128,151100,2364066545,2575,2575,2575,2570,257
|
|
20241128,151000,2363405800,2570,2570,2575,2570,869
|
|
20241128,150900,2361172465,2575,2570,2580,2570,15282
|
|
20241128,150800,2321871840,2575,2575,2575,2570,782
|
|
20241128,150700,2319860010,2570,2580,2580,2570,3697
|
|
20241128,150600,2310355765,2575,2575,2575,2570,8797
|
|
20241128,150500,2287705740,2580,2575,2580,2575,1640
|
|
20241128,150400,2283482690,2580,2580,2580,2580,51
|
|
20241128,150300,2283351110,2580,2575,2580,2575,3329
|
|
20241128,150200,2274778685,2580,2580,2580,2580,709
|
|
20241128,150100,2272949465,2585,2575,2585,2575,3859
|
|
20241128,150000,2262999110,2580,2580,2580,2575,2083
|
|
20241128,145900,2257631345,2580,2580,2580,2580,960
|
|
20241128,145800,2255154545,2580,2575,2580,2570,391
|
|
20241128,145700,2254148515,2575,2575,2575,2570,84
|
|
20241128,145600,2253932525,2580,2575,2580,2575,3693
|
|
20241128,145500,2244418045,2580,2575,2580,2575,7752
|
|
20241128,145400,2224455435,2575,2575,2575,2575,592
|
|
20241128,145300,2222931035,2580,2580,2580,2580,1272
|
|
20241128,145200,2219649275,2580,2580,2580,2580,1219
|
|
20241128,145100,2216504255,2580,2580,2585,2580,788
|
|
20241128,145000,2214470900,2580,2580,2580,2580,5396
|
|
20241128,144900,2200549220,2580,2580,2580,2575,5355
|
|
20241128,144800,2186734465,2580,2575,2580,2575,691
|
|
20241128,144700,2184952390,2575,2575,2575,2575,708
|
|
20241128,144600,2183129290,2575,2575,2575,2575,986
|
|
20241128,144500,2180590340,2575,2580,2580,2575,45
|
|
20241128,144400,2180474460,2585,2570,2585,2570,3059
|
|
20241128,144300,2172585260,2570,2575,2575,2570,3428
|
|
20241128,144200,2163767160,2575,2575,2575,2570,516
|
|
20241128,144100,2162439080,2575,2575,2575,2575,0
|
|
20241128,144000,2162439080,2575,2575,2575,2575,881
|
|
20241128,143900,2160170505,2575,2575,2580,2575,648
|
|
20241128,143800,2158501890,2575,2575,2575,2575,1761
|
|
20241128,143700,2153967315,2580,2580,2580,2580,195
|
|
20241128,143600,2153464215,2575,2580,2580,2575,144
|
|
20241128,143500,2153092905,2585,2580,2585,2580,2402
|
|
20241128,143400,2146895735,2580,2580,2580,2580,105
|
|
20241128,143300,2146624835,2575,2575,2580,2575,156
|
|
20241128,143200,2146223080,2575,2575,2575,2575,1492
|
|
20241128,143100,2142381180,2575,2575,2575,2575,480
|
|
20241128,143000,2141145180,2575,2575,2575,2575,316
|
|
20241128,142900,2140331480,2575,2585,2585,2575,2025
|
|
20241128,142800,2135106830,2580,2580,2585,2580,810
|
|
20241128,142700,2133016005,2585,2585,2585,2575,10047
|
|
20241128,142600,2107128370,2580,2580,2580,2580,273
|
|
20241128,142500,2106424030,2580,2580,2580,2580,303
|
|
20241128,142400,2105642290,2580,2575,2580,2575,624
|
|
20241128,142300,2104032590,2575,2580,2580,2575,983
|
|
20241128,142200,2101499560,2580,2580,2580,2580,103
|
|
20241128,142100,2101233820,2580,2580,2585,2580,3431
|
|
20241128,142000,2092381825,2580,2580,2580,2580,100
|
|
20241128,141900,2092123825,2580,2580,2580,2580,1003
|
|
20241128,141800,2089536085,2580,2575,2580,2575,50
|
|
20241128,141700,2089407305,2580,2575,2580,2575,3990
|
|
20241128,141600,2079130470,2570,2575,2575,2570,4330
|
|
20241128,141500,2068002360,2575,2570,2575,2570,3062
|
|
20241128,141400,2060118000,2575,2575,2575,2575,2
|
|
20241128,141300,2060112850,2575,2575,2575,2575,31
|
|
20241128,141200,2060033025,2575,2570,2575,2570,592
|
|
20241128,141100,2058511180,2570,2575,2575,2570,175
|
|
20241128,141000,2058061425,2575,2575,2580,2575,2013
|
|
20241128,140900,2052877700,2580,2585,2585,2580,2504
|
|
20241128,140800,2046412125,2585,2580,2585,2580,216
|
|
20241128,140700,2045854340,2580,2580,2580,2580,153
|
|
20241128,140600,2045459600,2575,2575,2585,2575,1191
|
|
20241128,140500,2042389520,2580,2575,2580,2575,2002
|
|
20241128,140400,2037234365,2575,2575,2575,2565,2016
|
|
20241128,140300,2032053265,2575,2570,2575,2570,2778
|
|
20241128,140200,2024903800,2570,2575,2575,2570,31
|
|
20241128,140100,2024824120,2570,2570,2570,2570,209
|
|
20241128,140000,2024286990,2570,2575,2575,2570,396
|
|
20241128,135900,2023269170,2570,2570,2575,2565,1762
|
|
20241128,135800,2018748055,2570,2575,2575,2570,2002
|
|
20241128,135700,2013602905,2575,2575,2575,2570,65
|
|
20241128,135600,2013435750,2570,2575,2575,2570,338
|
|
20241128,135500,2012566690,2565,2570,2570,2565,2425
|
|
20241128,135400,2006334445,2565,2565,2565,2565,44
|
|
20241128,135300,2006221585,2565,2570,2570,2565,5474
|
|
20241128,135200,1992168655,2565,2570,2570,2565,768
|
|
20241128,135100,1990198705,2570,2570,2575,2570,2762
|
|
20241128,135000,1983100350,2565,2570,2575,2565,7918
|
|
20241128,134900,1962770595,2565,2565,2565,2560,9331
|
|
20241128,134800,1938857210,2570,2565,2570,2560,2646
|
|
20241128,134700,1932067700,2570,2565,2570,2565,1019
|
|
20241128,134600,1929453915,2565,2570,2570,2565,3911
|
|
20241128,134500,1919421605,2570,2570,2570,2565,960
|
|
20241128,134400,1916955055,2575,2570,2575,2570,3161
|
|
20241128,134300,1908831230,2565,2570,2570,2565,17120
|
|
20241128,134200,1864886675,2570,2570,2570,2570,2590
|
|
20241128,134100,1858230375,2570,2575,2575,2570,1369
|
|
20241128,134000,1854711455,2575,2575,2580,2575,1118
|
|
20241128,133900,1851832355,2575,2580,2580,2575,863
|
|
20241128,133800,1849610035,2580,2580,2580,2580,30
|
|
20241128,133700,1849532635,2580,2575,2580,2570,3091
|
|
20241128,133600,1841588705,2575,2575,2575,2575,1349
|
|
20241128,133500,1838115030,2575,2575,2575,2575,0
|
|
20241128,133400,1838115030,2575,2570,2575,2570,3292
|
|
20241128,133300,1829639840,2570,2570,2575,2570,8950
|
|
20241128,133200,1806637990,2575,2580,2580,2575,10840
|
|
20241128,133100,1778722275,2585,2580,2585,2580,547
|
|
20241128,133000,1777310780,2575,2580,2585,2575,483
|
|
20241128,132900,1776066315,2575,2580,2585,2575,391
|
|
20241128,132800,1775059450,2575,2580,2585,2575,4628
|
|
20241128,132700,1763136535,2585,2585,2585,2575,20976
|
|
20241128,132600,1709042970,2585,2585,2585,2585,1063
|
|
20241128,132500,1706295115,2585,2585,2590,2580,6516
|
|
20241128,132400,1689448455,2585,2585,2585,2585,53
|
|
20241128,132300,1689311450,2590,2590,2590,2590,1
|
|
20241128,132200,1689308860,2585,2585,2590,2585,6083
|
|
20241128,132100,1673584300,2585,2580,2585,2575,128
|
|
20241128,132000,1673253855,2590,2585,2590,2575,20557
|
|
20241128,131900,1620204635,2585,2585,2585,2585,230
|
|
20241128,131800,1619610085,2590,2585,2590,2585,47
|
|
20241128,131700,1619488575,2585,2585,2585,2585,1404
|
|
20241128,131600,1615859235,2585,2585,2585,2585,1
|
|
20241128,131500,1615856650,2590,2585,2590,2585,47
|
|
20241128,131400,1615735140,2585,2585,2585,2585,2118
|
|
20241128,131300,1610260110,2595,2590,2595,2585,20
|
|
20241128,131200,1610208285,2590,2590,2590,2590,1640
|
|
20241128,131100,1605960685,2590,2590,2595,2590,2448
|
|
20241128,131000,1599620350,2590,2590,2590,2590,2392
|
|
20241128,130900,1593425070,2590,2590,2590,2585,601
|
|
20241128,130800,1591870995,2590,2590,2590,2590,3
|
|
20241128,130700,1591863225,2585,2585,2585,2585,55
|
|
20241128,130600,1591721050,2585,2585,2590,2585,495
|
|
20241128,130500,1590441450,2585,2585,2585,2585,1100
|
|
20241128,130400,1587597950,2585,2585,2585,2585,300
|
|
20241128,130300,1586822450,2585,2585,2585,2585,747
|
|
20241128,130200,1584891455,2585,2590,2590,2585,1200
|
|
20241128,130100,1581786955,2590,2590,2590,2590,581
|
|
20241128,130000,1580282165,2595,2590,2595,2585,50
|
|
20241128,125900,1580152770,2595,2585,2595,2585,1898
|
|
20241128,125800,1575237085,2585,2590,2590,2585,7
|
|
20241128,125700,1575218960,2585,2585,2585,2585,1229
|
|
20241128,125600,1572041995,2590,2590,2590,2590,250
|
|
20241128,125500,1571394495,2590,2590,2590,2590,503
|
|
20241128,125400,1570091725,2580,2585,2585,2580,547
|
|
20241128,125300,1568680320,2590,2585,2590,2585,5253
|
|
20241128,125200,1555101305,2585,2585,2585,2585,2986
|
|
20241128,125100,1547382495,2585,2590,2590,2585,48
|
|
20241128,125000,1547258410,2590,2590,2590,2590,13
|
|
20241128,124900,1547224740,2590,2585,2590,2585,503
|
|
20241128,124800,1545922200,2585,2585,2585,2585,97
|
|
20241128,124700,1545671455,2590,2590,2590,2590,0
|
|
20241128,124600,1545671455,2590,2585,2590,2585,380
|
|
20241128,124500,1544688155,2585,2585,2585,2585,248
|
|
20241128,124400,1544047075,2585,2585,2585,2585,1
|
|
20241128,124300,1544044490,2590,2585,2590,2585,151
|
|
20241128,124200,1543653650,2590,2590,2590,2585,369
|
|
20241128,124100,1542699280,2585,2585,2585,2585,827
|
|
20241128,124000,1540561485,2585,2590,2590,2585,2526
|
|
20241128,123900,1534023645,2590,2585,2590,2580,374
|
|
20241128,123800,1533056890,2585,2585,2585,2585,990
|
|
20241128,123700,1530497740,2585,2585,2585,2585,251
|
|
20241128,123600,1529848905,2585,2585,2585,2580,159
|
|
20241128,123500,1529438095,2590,2585,2590,2580,168
|
|
20241128,123400,1529004015,2585,2585,2590,2585,1003
|
|
20241128,123300,1526406255,2590,2585,2590,2580,69
|
|
20241128,123200,1526228020,2590,2585,2590,2580,166
|
|
20241128,123100,1525799690,2585,2585,2585,2585,421
|
|
20241128,123000,1524711405,2585,2590,2590,2585,916
|
|
20241128,122900,1522343540,2585,2590,2590,2585,523
|
|
20241128,122800,1520990960,2590,2595,2595,2590,1093
|
|
20241128,122700,1518159635,2600,2585,2600,2585,1303
|
|
20241128,122600,1514782315,2585,2580,2585,2580,27
|
|
20241128,122500,1514712600,2580,2585,2585,2580,243
|
|
20241128,122400,1514084875,2585,2585,2585,2585,678
|
|
20241128,122300,1512332245,2585,2585,2585,2585,1491
|
|
20241128,122200,1508478010,2585,2585,2585,2585,284
|
|
20241128,122100,1507743870,2585,2580,2585,2580,3448
|
|
20241128,122000,1498846750,2580,2580,2580,2580,3244
|
|
20241128,121900,1490477230,2580,2580,2585,2580,1041
|
|
20241128,121800,1487789685,2585,2590,2590,2585,3489
|
|
20241128,121700,1478770560,2590,2590,2590,2590,193
|
|
20241128,121600,1478270690,2590,2595,2595,2590,727
|
|
20241128,121500,1476386605,2595,2590,2595,2585,4034
|
|
20241128,121400,1465938425,2585,2590,2590,2585,79
|
|
20241128,121300,1465733915,2590,2585,2590,2585,2258
|
|
20241128,121200,1459896885,2590,2590,2590,2585,390
|
|
20241128,121100,1458887025,2590,2595,2595,2590,2627
|
|
20241128,121000,1452082230,2595,2595,2595,2595,189
|
|
20241128,120900,1451591775,2600,2595,2600,2595,49
|
|
20241128,120800,1451464615,2600,2600,2600,2600,19
|
|
20241128,120700,1451415215,2600,2600,2600,2600,0
|
|
20241128,120600,1451415215,2600,2600,2600,2595,88
|
|
20241128,120500,1451186655,2595,2595,2595,2595,2000
|
|
20241128,120400,1445996655,2600,2600,2600,2600,121
|
|
20241128,120300,1445682055,2600,2600,2605,2595,52
|
|
20241128,120200,1445547080,2605,2605,2605,2605,14
|
|
20241128,120100,1445510610,2605,2595,2605,2595,1450
|
|
20241128,120000,1441742100,2600,2600,2600,2595,119
|
|
20241128,115900,1441432940,2600,2600,2600,2600,1099
|
|
20241128,115800,1438575540,2600,2595,2600,2595,16
|
|
20241128,115700,1438533990,2595,2600,2605,2595,1230
|
|
20241128,115600,1435336325,2600,2600,2600,2600,577
|
|
20241128,115500,1433836125,2600,2600,2600,2600,210
|
|
20241128,115400,1433290125,2600,2595,2600,2590,51
|
|
20241128,115300,1433157805,2600,2600,2600,2600,239
|
|
20241128,115200,1432536405,2600,2605,2605,2600,1007
|
|
20241128,115100,1429918170,2605,2595,2605,2595,3305
|
|
20241128,115000,1421335630,2595,2595,2595,2595,46
|
|
20241128,114900,1421216260,2595,2595,2595,2595,910
|
|
20241128,114800,1418854810,2600,2595,2600,2595,339
|
|
20241128,114700,1417974340,2595,2600,2600,2595,7
|
|
20241128,114600,1417956160,2595,2595,2600,2595,2050
|
|
20241128,114500,1412636305,2595,2600,2605,2595,445
|
|
20241128,114400,1411479540,2600,2605,2605,2600,7680
|
|
20241128,114300,1391507840,2605,2605,2605,2605,10
|
|
20241128,114200,1391481790,2605,2605,2605,2600,1990
|
|
20241128,114100,1386298080,2610,2600,2610,2600,82
|
|
20241128,114000,1386084845,2600,2605,2605,2600,2084
|
|
20241128,113900,1380666345,2605,2605,2610,2605,4025
|
|
20241128,113800,1370181170,2605,2605,2605,2605,103
|
|
20241128,113700,1369912855,2605,2605,2610,2605,963
|
|
20241128,113600,1367404225,2605,2605,2610,2600,4750
|
|
20241128,113500,1355030705,2600,2605,2610,2600,177
|
|
20241128,113400,1354569910,2605,2595,2605,2595,6780
|
|
20241128,113300,1336943255,2595,2590,2595,2585,251
|
|
20241128,113200,1336293840,2590,2595,2595,2590,7933
|
|
20241128,113100,1315744500,2595,2595,2600,2595,1883
|
|
20241128,113000,1310858110,2595,2590,2595,2585,2279
|
|
20241128,112900,1304962520,2590,2595,2595,2590,510
|
|
20241128,112800,1303641570,2595,2590,2595,2590,3211
|
|
20241128,112700,1295324030,2595,2590,2595,2585,2479
|
|
20241128,112600,1288903615,2590,2590,2590,2590,5
|
|
20241128,112500,1288890665,2590,2585,2590,2580,562
|
|
20241128,112400,1287438190,2590,2585,2590,2580,56
|
|
20241128,112300,1287293640,2590,2585,2590,2585,3295
|
|
20241128,112200,1278776060,2585,2595,2595,2585,2400
|
|
20241128,112100,1272557540,2595,2590,2595,2585,754
|
|
20241128,112000,1270604415,2590,2585,2590,2585,4699
|
|
20241128,111900,1258439835,2585,2585,2585,2585,112
|
|
20241128,111800,1258150315,2580,2580,2580,2580,1274
|
|
20241128,111700,1254863395,2585,2590,2590,2585,3
|
|
20241128,111600,1254855635,2585,2585,2585,2585,1329
|
|
20241128,111500,1251420170,2590,2590,2590,2585,706
|
|
20241128,111400,1249594870,2595,2590,2595,2590,1873
|
|
20241128,111300,1244743795,2585,2590,2590,2585,4
|
|
20241128,111200,1244733445,2585,2580,2585,2575,2215
|
|
20241128,111100,1239008155,2580,2580,2580,2580,1435
|
|
20241128,111000,1235305855,2580,2585,2585,2580,48
|
|
20241128,110900,1235182010,2585,2575,2585,2575,4850
|
|
20241128,110800,1222671715,2580,2580,2580,2580,789
|
|
20241128,110700,1220636095,2585,2580,2585,2580,629
|
|
20241128,110600,1219012840,2580,2580,2580,2580,7002
|
|
20241128,110500,1200947680,2580,2585,2585,2580,212
|
|
20241128,110400,1200400715,2580,2585,2585,2580,10907
|
|
20241128,110300,1172254115,2585,2585,2590,2585,2605
|
|
20241128,110200,1165520090,2590,2590,2590,2590,135
|
|
20241128,110100,1165170440,2590,2590,2590,2590,403
|
|
20241128,110000,1164126670,2585,2585,2585,2585,49
|
|
20241128,105900,1164000005,2590,2590,2590,2590,245
|
|
20241128,105800,1163365455,2590,2590,2590,2580,5752
|
|
20241128,105700,1148495255,2595,2595,2595,2590,50
|
|
20241128,105600,1148365745,2590,2595,2595,2590,514
|
|
20241128,105500,1147033905,2590,2595,2600,2590,3183
|
|
20241128,105400,1138789905,2590,2600,2600,2590,2878
|
|
20241128,105300,1131326370,2600,2600,2600,2600,3123
|
|
20241128,105200,1123206570,2605,2605,2605,2600,3350
|
|
20241128,105100,1114495570,2600,2605,2605,2600,212
|
|
20241128,105000,1113943550,2605,2605,2610,2605,1360
|
|
20241128,104900,1110400740,2610,2610,2615,2610,5
|
|
20241128,104800,1110387685,2610,2610,2615,2610,1065
|
|
20241128,104700,1107607995,2615,2605,2615,2600,3919
|
|
20241128,104600,1097394035,2605,2595,2605,2590,18834
|
|
20241128,104500,1048536855,2600,2595,2600,2595,7428
|
|
20241128,104400,1029255295,2600,2595,2600,2595,3012
|
|
20241128,104300,1021431595,2595,2590,2595,2590,1039
|
|
20241128,104200,1018740315,2590,2590,2595,2590,4108
|
|
20241128,104100,1008100280,2590,2585,2595,2585,1304
|
|
20241128,104000,1004726740,2585,2595,2600,2585,20675
|
|
20241128,103900,951176105,2600,2605,2605,2595,16105
|
|
20241128,103800,909320545,2600,2605,2610,2600,1107
|
|
20241128,103700,906436180,2605,2605,2605,2605,1202
|
|
20241128,103600,903304970,2600,2605,2605,2600,3015
|
|
20241128,103500,895465940,2600,2610,2610,2600,24935
|
|
20241128,103400,830547170,2610,2610,2615,2610,2022
|
|
20241128,103300,825269745,2610,2620,2620,2610,18494
|
|
20241128,103200,776937505,2615,2620,2620,2615,8846
|
|
20241128,103100,753763415,2620,2625,2630,2620,12887
|
|
20241128,103000,719979390,2625,2625,2630,2625,1783
|
|
20241128,102900,715299005,2625,2630,2635,2625,8135
|
|
20241128,102800,693931525,2630,2635,2635,2630,3898
|
|
20241128,102700,683677980,2635,2635,2635,2635,2121
|
|
20241128,102600,678089145,2635,2640,2640,2635,2765
|
|
20241128,102500,670803365,2640,2640,2640,2640,1755
|
|
20241128,102400,666170165,2645,2645,2645,2640,84
|
|
20241128,102300,665948280,2645,2640,2645,2640,1773
|
|
20241128,102200,661266260,2645,2640,2645,2640,401
|
|
20241128,102100,660205700,2640,2645,2645,2640,1039
|
|
20241128,102000,657458035,2645,2640,2645,2640,612
|
|
20241128,101900,655842310,2640,2640,2640,2640,1433
|
|
20241128,101800,652059190,2640,2640,2640,2640,2358
|
|
20241128,101700,645834070,2645,2645,2645,2645,7
|
|
20241128,101600,645815555,2645,2645,2645,2645,0
|
|
20241128,101500,645815555,2645,2640,2645,2640,1163
|
|
20241128,101400,642739665,2650,2640,2650,2640,759
|
|
20241128,101300,640732275,2645,2650,2650,2645,1450
|
|
20241128,101200,636897010,2645,2645,2645,2640,1598
|
|
20241128,101100,632670545,2640,2640,2640,2640,4
|
|
20241128,101000,632659985,2645,2645,2645,2645,207
|
|
20241128,100900,632112470,2640,2640,2640,2635,2234
|
|
20241128,100800,626215825,2640,2640,2640,2640,986
|
|
20241128,100700,623612785,2640,2640,2645,2640,325
|
|
20241128,100600,622754270,2635,2645,2645,2635,1152
|
|
20241128,100500,619717150,2640,2640,2640,2640,13
|
|
20241128,100400,619682830,2640,2645,2645,2640,3721
|
|
20241128,100300,609856405,2645,2645,2645,2640,3508
|
|
20241128,100200,600577895,2650,2645,2650,2645,8
|
|
20241128,100100,600556705,2645,2645,2645,2645,1995
|
|
20241128,100000,595279930,2650,2645,2650,2645,5137
|
|
20241128,095900,581682540,2645,2645,2645,2640,1575
|
|
20241128,095800,577517305,2645,2645,2645,2645,1149
|
|
20241128,095700,574478200,2645,2640,2645,2640,67
|
|
20241128,095600,574301285,2640,2645,2645,2640,616
|
|
20241128,095500,572673475,2645,2645,2650,2645,4059
|
|
20241128,095400,561937415,2645,2640,2645,2635,6260
|
|
20241128,095300,545413750,2635,2635,2640,2635,2359
|
|
20241128,095200,539197775,2630,2630,2635,2630,184
|
|
20241128,095100,538713800,2630,2635,2635,2630,2163
|
|
20241128,095000,533023490,2635,2635,2635,2635,110
|
|
20241128,094900,532733640,2635,2630,2635,2630,153
|
|
20241128,094800,532330680,2630,2635,2635,2630,5422
|
|
20241128,094700,518069225,2640,2635,2640,2635,2242
|
|
20241128,094600,512161010,2635,2630,2635,2630,4416
|
|
20241128,094500,500526730,2630,2640,2640,2630,2310
|
|
20241128,094400,494440845,2635,2630,2635,2630,5100
|
|
20241128,094300,481004285,2630,2635,2635,2630,262
|
|
20241128,094200,480314915,2635,2635,2635,2630,1079
|
|
20241128,094100,477472895,2630,2640,2640,2630,6791
|
|
20241128,094000,459602775,2640,2640,2645,2635,2791
|
|
20241128,093900,452243740,2645,2640,2645,2635,1105
|
|
20241128,093800,449326035,2635,2630,2635,2630,3593
|
|
20241128,093700,439860235,2635,2630,2635,2630,1735
|
|
20241128,093600,435296820,2630,2635,2635,2630,360
|
|
20241128,093500,434350015,2630,2635,2635,2630,557
|
|
20241128,093400,432885055,2630,2635,2635,2630,410
|
|
20241128,093300,431805750,2630,2630,2635,2630,154
|
|
20241128,093200,431400620,2635,2635,2635,2630,158
|
|
20241128,093100,430984565,2635,2640,2640,2635,10540
|
|
20241128,093000,403193805,2645,2640,2645,2640,3318
|
|
20241128,092900,394428585,2640,2645,2645,2640,1574
|
|
20241128,092800,390265360,2645,2645,2650,2640,612
|
|
20241128,092700,388647650,2650,2650,2650,2640,828
|
|
20241128,092600,386457675,2650,2645,2650,2645,2860
|
|
20241128,092500,378888530,2645,2640,2645,2640,1412
|
|
20241128,092400,375158790,2640,2645,2650,2640,430
|
|
20241128,092300,374021745,2645,2650,2650,2640,1085
|
|
20241128,092200,371151295,2645,2635,2645,2635,3614
|
|
20241128,092100,361606215,2635,2635,2640,2635,1718
|
|
20241128,092000,357078890,2635,2640,2640,2635,952
|
|
20241128,091900,354568210,2640,2640,2640,2640,528
|
|
20241128,091800,353174290,2645,2645,2650,2640,736
|
|
20241128,091700,351228895,2650,2640,2650,2635,2122
|
|
20241128,091600,345621355,2635,2630,2635,2625,3253
|
|
20241128,091500,337058815,2630,2635,2635,2630,491
|
|
20241128,091400,335766905,2630,2635,2640,2620,6635
|
|
20241128,091300,318330050,2630,2630,2635,2630,229
|
|
20241128,091200,317727020,2635,2635,2635,2630,6037
|
|
20241128,091100,301840145,2635,2615,2635,2615,3808
|
|
20241128,091000,291835715,2615,2615,2625,2615,7476
|
|
20241128,090900,272271675,2610,2615,2615,2610,4515
|
|
20241128,090800,260470085,2615,2615,2620,2615,4032
|
|
20241128,090700,249925405,2615,2615,2620,2615,4243
|
|
20241128,090600,238823255,2615,2620,2620,2610,14133
|
|
20241128,090500,201873200,2625,2620,2625,2615,1628
|
|
20241128,090400,197607580,2620,2620,2625,2615,11000
|
|
20241128,090300,168808225,2615,2625,2625,2615,4266
|
|
20241128,090200,157631950,2620,2615,2625,2610,12898
|
|
20241128,090100,123881690,2615,2620,2630,2615,8476
|
|
20241128,090000,101649180,2630,2620,2640,2615,38704
|