618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,191500,2857789670,2450,2450,2450,2450,27370
|
|
20241129,191400,2857789670,2450,2450,2450,2450,0
|
|
20241129,191300,2857789670,2450,2450,2450,2450,0
|
|
20241129,191200,2857789670,2450,2450,2450,2450,0
|
|
20241129,191100,2857789670,2450,2450,2450,2450,0
|
|
20241129,191000,2857789670,2450,2450,2450,2450,0
|
|
20241129,190900,2857789670,2450,2450,2450,2450,0
|
|
20241129,190800,2857789670,2450,2450,2450,2450,0
|
|
20241129,190700,2857789670,2450,2450,2450,2450,0
|
|
20241129,190600,2857789670,2450,2450,2450,2450,0
|
|
20241129,190500,2857789670,2450,2450,2450,2450,0
|
|
20241129,190400,2857789670,2450,2450,2450,2450,0
|
|
20241129,190300,2857789670,2450,2450,2450,2450,0
|
|
20241129,190200,2857789670,2450,2450,2450,2450,0
|
|
20241129,190100,2857789670,2450,2450,2450,2450,0
|
|
20241129,190000,2857789670,2450,2450,2450,2450,0
|
|
20241129,185900,2857789670,2450,2450,2450,2450,0
|
|
20241129,185800,2857789670,2450,2450,2450,2450,0
|
|
20241129,185700,2857789670,2450,2450,2450,2450,0
|
|
20241129,185600,2857789670,2450,2450,2450,2450,0
|
|
20241129,185500,2857789670,2450,2450,2450,2450,0
|
|
20241129,185400,2857789670,2450,2450,2450,2450,0
|
|
20241129,185300,2857789670,2450,2450,2450,2450,0
|
|
20241129,185200,2857789670,2450,2450,2450,2450,0
|
|
20241129,185100,2857789670,2450,2450,2450,2450,0
|
|
20241129,185000,2857789670,2450,2450,2450,2450,0
|
|
20241129,184900,2857789670,2450,2450,2450,2450,0
|
|
20241129,184800,2857789670,2450,2450,2450,2450,0
|
|
20241129,184700,2857789670,2450,2450,2450,2450,0
|
|
20241129,184600,2857789670,2450,2450,2450,2450,0
|
|
20241129,184500,2857789670,2450,2450,2450,2450,27370
|
|
20241129,184400,2857789670,2450,2450,2450,2450,0
|
|
20241129,184300,2857789670,2450,2450,2450,2450,0
|
|
20241129,184200,2857789670,2450,2450,2450,2450,0
|
|
20241129,184100,2857789670,2450,2450,2450,2450,0
|
|
20241129,184000,2857789670,2450,2450,2450,2450,0
|
|
20241129,183900,2857789670,2450,2450,2450,2450,0
|
|
20241129,183800,2857789670,2450,2450,2450,2450,0
|
|
20241129,183700,2857789670,2450,2450,2450,2450,0
|
|
20241129,183600,2857789670,2450,2450,2450,2450,0
|
|
20241129,183500,2857789670,2450,2450,2450,2450,0
|
|
20241129,183400,2857789670,2450,2450,2450,2450,0
|
|
20241129,183300,2857789670,2450,2450,2450,2450,0
|
|
20241129,183200,2857789670,2450,2450,2450,2450,0
|
|
20241129,183100,2857789670,2450,2450,2450,2450,0
|
|
20241129,183000,2857789670,2450,2450,2450,2450,0
|
|
20241129,182900,2857789670,2450,2450,2450,2450,0
|
|
20241129,182800,2857789670,2450,2450,2450,2450,0
|
|
20241129,182700,2857789670,2450,2450,2450,2450,0
|
|
20241129,182600,2857789670,2450,2450,2450,2450,0
|
|
20241129,182500,2857789670,2450,2450,2450,2450,0
|
|
20241129,182400,2857789670,2450,2450,2450,2450,0
|
|
20241129,182300,2857789670,2450,2450,2450,2450,0
|
|
20241129,182200,2857789670,2450,2450,2450,2450,0
|
|
20241129,182100,2857789670,2450,2450,2450,2450,0
|
|
20241129,182000,2857789670,2450,2450,2450,2450,0
|
|
20241129,181900,2857789670,2450,2450,2450,2450,0
|
|
20241129,181800,2857789670,2450,2450,2450,2450,0
|
|
20241129,181700,2857789670,2450,2450,2450,2450,0
|
|
20241129,181600,2857789670,2450,2450,2450,2450,0
|
|
20241129,181500,2857789670,2450,2450,2450,2450,27370
|
|
20241129,181400,2857789670,2450,2450,2450,2450,0
|
|
20241129,181300,2857789670,2450,2450,2450,2450,0
|
|
20241129,181200,2857789670,2450,2450,2450,2450,0
|
|
20241129,181100,2857789670,2450,2450,2450,2450,0
|
|
20241129,181000,2857789670,2450,2450,2450,2450,0
|
|
20241129,180900,2857789670,2450,2450,2450,2450,0
|
|
20241129,180800,2857789670,2450,2450,2450,2450,0
|
|
20241129,180700,2857789670,2450,2450,2450,2450,0
|
|
20241129,180600,2857789670,2450,2450,2450,2450,0
|
|
20241129,180500,2857789670,2450,2450,2450,2450,0
|
|
20241129,180400,2857789670,2450,2450,2450,2450,0
|
|
20241129,180300,2857789670,2450,2450,2450,2450,0
|
|
20241129,180200,2857789670,2450,2450,2450,2450,0
|
|
20241129,180100,2857789670,2450,2450,2450,2450,0
|
|
20241129,180000,2857789670,2450,2450,2450,2450,0
|
|
20241129,175900,2857789670,2450,2450,2450,2450,0
|
|
20241129,175800,2857789670,2450,2450,2450,2450,0
|
|
20241129,175700,2857789670,2450,2450,2450,2450,0
|
|
20241129,175600,2857789670,2450,2450,2450,2450,0
|
|
20241129,175500,2857789670,2450,2450,2450,2450,0
|
|
20241129,175400,2857789670,2450,2450,2450,2450,0
|
|
20241129,175300,2857789670,2450,2450,2450,2450,0
|
|
20241129,175200,2857789670,2450,2450,2450,2450,0
|
|
20241129,175100,2857789670,2450,2450,2450,2450,0
|
|
20241129,175000,2857789670,2450,2450,2450,2450,0
|
|
20241129,174900,2857789670,2450,2450,2450,2450,0
|
|
20241129,174800,2857789670,2450,2450,2450,2450,0
|
|
20241129,174700,2857789670,2450,2450,2450,2450,0
|
|
20241129,174600,2857789670,2450,2450,2450,2450,0
|
|
20241129,174500,2857789670,2450,2450,2450,2450,27370
|
|
20241129,174400,2857789670,2450,2450,2450,2450,0
|
|
20241129,174300,2857789670,2450,2450,2450,2450,0
|
|
20241129,174200,2857789670,2450,2450,2450,2450,0
|
|
20241129,174100,2857789670,2450,2450,2450,2450,0
|
|
20241129,174000,2857789670,2450,2450,2450,2450,0
|
|
20241129,173900,2857789670,2450,2450,2450,2450,0
|
|
20241129,173800,2857789670,2450,2450,2450,2450,0
|
|
20241129,173700,2857789670,2450,2450,2450,2450,0
|
|
20241129,173600,2857789670,2450,2450,2450,2450,0
|
|
20241129,173500,2857789670,2450,2450,2450,2450,0
|
|
20241129,173400,2857789670,2450,2450,2450,2450,0
|
|
20241129,173300,2857789670,2450,2450,2450,2450,0
|
|
20241129,173200,2857789670,2450,2450,2450,2450,0
|
|
20241129,173100,2857789670,2450,2450,2450,2450,0
|
|
20241129,173000,2857789670,2450,2450,2450,2450,0
|
|
20241129,172900,2857789670,2450,2450,2450,2450,0
|
|
20241129,172800,2857789670,2450,2450,2450,2450,0
|
|
20241129,172700,2857789670,2450,2450,2450,2450,0
|
|
20241129,172600,2857789670,2450,2450,2450,2450,0
|
|
20241129,172500,2857789670,2450,2450,2450,2450,0
|
|
20241129,172400,2857789670,2450,2450,2450,2450,0
|
|
20241129,172300,2857789670,2450,2450,2450,2450,0
|
|
20241129,172200,2857789670,2450,2450,2450,2450,0
|
|
20241129,172100,2857789670,2450,2450,2450,2450,0
|
|
20241129,172000,2857789670,2450,2450,2450,2450,0
|
|
20241129,171900,2857789670,2450,2450,2450,2450,0
|
|
20241129,171800,2857789670,2450,2450,2450,2450,0
|
|
20241129,171700,2857789670,2450,2450,2450,2450,0
|
|
20241129,171600,2857789670,2450,2450,2450,2450,0
|
|
20241129,171500,2857789670,2450,2450,2450,2450,27370
|
|
20241129,171400,2857789670,2450,2450,2450,2450,0
|
|
20241129,171300,2857789670,2450,2450,2450,2450,0
|
|
20241129,171200,2857789670,2450,2450,2450,2450,0
|
|
20241129,171100,2857789670,2450,2450,2450,2450,0
|
|
20241129,171000,2857789670,2450,2450,2450,2450,0
|
|
20241129,170900,2857789670,2450,2450,2450,2450,0
|
|
20241129,170800,2857789670,2450,2450,2450,2450,0
|
|
20241129,170700,2857789670,2450,2450,2450,2450,0
|
|
20241129,170600,2857789670,2450,2450,2450,2450,0
|
|
20241129,170500,2857789670,2450,2450,2450,2450,0
|
|
20241129,170400,2857789670,2450,2450,2450,2450,0
|
|
20241129,170300,2857789670,2450,2450,2450,2450,0
|
|
20241129,170200,2857789670,2450,2450,2450,2450,0
|
|
20241129,170100,2857789670,2450,2450,2450,2450,0
|
|
20241129,170000,2857789670,2450,2450,2450,2450,0
|
|
20241129,165900,2857789670,2450,2450,2450,2450,0
|
|
20241129,165800,2857789670,2450,2450,2450,2450,0
|
|
20241129,165700,2857789670,2450,2450,2450,2450,0
|
|
20241129,165600,2857789670,2450,2450,2450,2450,0
|
|
20241129,165500,2857789670,2450,2450,2450,2450,0
|
|
20241129,165400,2857789670,2450,2450,2450,2450,0
|
|
20241129,165300,2857789670,2450,2450,2450,2450,0
|
|
20241129,165200,2857789670,2450,2450,2450,2450,0
|
|
20241129,165100,2857789670,2450,2450,2450,2450,0
|
|
20241129,165000,2857789670,2450,2450,2450,2450,0
|
|
20241129,164900,2857789670,2450,2450,2450,2450,0
|
|
20241129,164800,2857789670,2450,2450,2450,2450,0
|
|
20241129,164700,2857789670,2450,2450,2450,2450,0
|
|
20241129,164600,2857789670,2450,2450,2450,2450,0
|
|
20241129,164500,2857789670,2450,2450,2450,2450,27370
|
|
20241129,164400,2857789670,2450,2450,2450,2450,0
|
|
20241129,164300,2857789670,2450,2450,2450,2450,0
|
|
20241129,164200,2857789670,2450,2450,2450,2450,0
|
|
20241129,164100,2857789670,2450,2450,2450,2450,0
|
|
20241129,164000,2857789670,2450,2450,2450,2450,0
|
|
20241129,163900,2857789670,2450,2450,2450,2450,0
|
|
20241129,163800,2857789670,2450,2450,2450,2450,0
|
|
20241129,163700,2857789670,2450,2450,2450,2450,0
|
|
20241129,163600,2857789670,2450,2450,2450,2450,0
|
|
20241129,163500,2857789670,2450,2450,2450,2450,0
|
|
20241129,163400,2857789670,2450,2450,2450,2450,0
|
|
20241129,163300,2857789670,2450,2450,2450,2450,0
|
|
20241129,163200,2857789670,2450,2450,2450,2450,0
|
|
20241129,163100,2857789670,2450,2450,2450,2450,0
|
|
20241129,163000,2857789670,2450,2450,2450,2450,0
|
|
20241129,162900,2857789670,2450,2450,2450,2450,0
|
|
20241129,162800,2857789670,2450,2450,2450,2450,0
|
|
20241129,162700,2857789670,2450,2450,2450,2450,0
|
|
20241129,162600,2857789670,2450,2450,2450,2450,0
|
|
20241129,162500,2857789670,2450,2450,2450,2450,0
|
|
20241129,162400,2857789670,2450,2450,2450,2450,0
|
|
20241129,162300,2857789670,2450,2450,2450,2450,0
|
|
20241129,162200,2857789670,2450,2450,2450,2450,0
|
|
20241129,162100,2857789670,2450,2450,2450,2450,0
|
|
20241129,162000,2857789670,2450,2450,2450,2450,0
|
|
20241129,161900,2857789670,2450,2450,2450,2450,0
|
|
20241129,161800,2857789670,2450,2450,2450,2450,0
|
|
20241129,161700,2857789670,2450,2450,2450,2450,0
|
|
20241129,161600,2857789670,2450,2450,2450,2450,0
|
|
20241129,161500,2857789670,2450,2450,2450,2450,27370
|
|
20241129,161400,2857789670,2450,2450,2450,2450,0
|
|
20241129,161300,2857789670,2450,2450,2450,2450,0
|
|
20241129,161200,2857789670,2450,2450,2450,2450,0
|
|
20241129,161100,2857789670,2450,2450,2450,2450,0
|
|
20241129,161000,2857789670,2450,2450,2450,2450,0
|
|
20241129,160900,2857789670,2450,2450,2450,2450,0
|
|
20241129,160800,2857789670,2450,2450,2450,2450,0
|
|
20241129,160700,2857789670,2450,2450,2450,2450,0
|
|
20241129,160600,2857789670,2450,2450,2450,2450,0
|
|
20241129,160500,2857789670,2450,2450,2450,2450,0
|
|
20241129,160400,2857789670,2450,2450,2450,2450,0
|
|
20241129,160300,2857789670,2450,2450,2450,2450,0
|
|
20241129,160200,2857789670,2450,2450,2450,2450,0
|
|
20241129,160100,2857789670,2450,2450,2450,2450,0
|
|
20241129,160000,2857789670,2450,2450,2450,2450,0
|
|
20241129,155900,2857789670,2450,2450,2450,2450,0
|
|
20241129,155800,2857789670,2450,2450,2450,2450,0
|
|
20241129,155700,2857789670,2450,2450,2450,2450,0
|
|
20241129,155600,2857789670,2450,2450,2450,2450,0
|
|
20241129,155500,2857789670,2450,2450,2450,2450,0
|
|
20241129,155400,2857789670,2450,2450,2450,2450,0
|
|
20241129,155300,2857789670,2450,2450,2450,2450,0
|
|
20241129,155200,2857789670,2450,2450,2450,2450,0
|
|
20241129,155100,2857789670,2450,2450,2450,2450,0
|
|
20241129,155000,2857789670,2450,2450,2450,2450,0
|
|
20241129,154900,2857789670,2450,2450,2450,2450,0
|
|
20241129,154800,2857789670,2450,2450,2450,2450,0
|
|
20241129,154700,2857789670,2450,2450,2450,2450,0
|
|
20241129,154600,2857789670,2450,2450,2450,2450,0
|
|
20241129,154500,2857789670,2450,2450,2450,2450,27370
|
|
20241129,154400,2857789670,2450,2450,2450,2450,0
|
|
20241129,154300,2857789670,2450,2450,2450,2450,0
|
|
20241129,154200,2857789670,2450,2450,2450,2450,0
|
|
20241129,154100,2857789670,2450,2450,2450,2450,0
|
|
20241129,154000,2857789670,2450,2450,2450,2450,0
|
|
20241129,153900,2857789670,2450,2450,2450,2450,0
|
|
20241129,153800,2857789670,2450,2450,2450,2450,0
|
|
20241129,153700,2857789670,2450,2450,2450,2450,0
|
|
20241129,153600,2857789670,2450,2450,2450,2450,0
|
|
20241129,153500,2857789670,2450,2450,2450,2450,0
|
|
20241129,153400,2857789670,2450,2450,2450,2450,0
|
|
20241129,153300,2857789670,2450,2450,2450,2450,0
|
|
20241129,153200,2857789670,2450,2450,2450,2450,0
|
|
20241129,153100,2857789670,2450,2450,2450,2450,0
|
|
20241129,153000,2857789670,2450,2450,2450,2450,27370
|
|
20241129,152900,2790733170,2470,2470,2470,2470,0
|
|
20241129,152800,2790733170,2470,2470,2470,2470,0
|
|
20241129,152700,2790733170,2470,2470,2470,2470,0
|
|
20241129,152600,2790733170,2470,2470,2470,2470,0
|
|
20241129,152500,2790733170,2470,2470,2470,2470,0
|
|
20241129,152400,2790733170,2470,2470,2470,2470,0
|
|
20241129,152300,2790733170,2470,2470,2470,2470,0
|
|
20241129,152200,2790733170,2470,2470,2470,2470,0
|
|
20241129,152100,2790733170,2470,2470,2470,2470,0
|
|
20241129,152000,2790733170,2470,2470,2470,2470,0
|
|
20241129,151900,2790733170,2470,2465,2475,2445,40282
|
|
20241129,151800,2691984845,2475,2465,2475,2465,777
|
|
20241129,151700,2690069020,2475,2475,2475,2475,100
|
|
20241129,151600,2689821520,2475,2475,2475,2470,1032
|
|
20241129,151500,2687272465,2470,2475,2475,2470,1413
|
|
20241129,151400,2683780305,2475,2470,2475,2470,638
|
|
20241129,151300,2682202115,2475,2470,2475,2470,12013
|
|
20241129,151200,2652525005,2470,2470,2470,2470,110
|
|
20241129,151100,2652253305,2470,2470,2470,2470,965
|
|
20241129,151000,2649869755,2470,2470,2475,2470,2773
|
|
20241129,150900,2643020435,2475,2470,2475,2470,152
|
|
20241129,150800,2642644435,2475,2475,2475,2470,352
|
|
20241129,150700,2641774880,2470,2470,2475,2470,5911
|
|
20241129,150600,2627174675,2475,2470,2475,2470,2746
|
|
20241129,150500,2620391290,2475,2475,2475,2475,565
|
|
20241129,150400,2618992915,2475,2470,2475,2470,4154
|
|
20241129,150300,2608732525,2475,2470,2475,2465,3509
|
|
20241129,150200,2600067105,2475,2465,2475,2465,3374
|
|
20241129,150100,2591733470,2470,2460,2470,2460,342
|
|
20241129,150000,2590890560,2465,2465,2470,2460,2433
|
|
20241129,145900,2584892555,2470,2465,2470,2465,42
|
|
20241129,145800,2584789015,2470,2470,2470,2465,3172
|
|
20241129,145700,2576959675,2470,2475,2475,2465,65
|
|
20241129,145600,2576799270,2475,2470,2475,2470,2819
|
|
20241129,145500,2569834300,2475,2475,2480,2470,1059
|
|
20241129,145400,2567214265,2480,2475,2480,2470,807
|
|
20241129,145300,2565217065,2470,2470,2470,2470,1709
|
|
20241129,145200,2560995835,2470,2465,2470,2465,4940
|
|
20241129,145100,2548818725,2465,2465,2465,2460,861
|
|
20241129,145000,2546699465,2465,2465,2470,2465,4043
|
|
20241129,144900,2536726805,2465,2465,2465,2465,0
|
|
20241129,144800,2536726805,2465,2455,2465,2455,276
|
|
20241129,144700,2536048040,2460,2465,2465,2460,2928
|
|
20241129,144600,2528845065,2470,2470,2470,2470,0
|
|
20241129,144500,2528845065,2470,2465,2470,2465,593
|
|
20241129,144400,2527383300,2470,2470,2470,2470,0
|
|
20241129,144300,2527383300,2470,2470,2470,2470,0
|
|
20241129,144200,2527383300,2470,2465,2470,2465,93
|
|
20241129,144100,2527154045,2470,2470,2470,2470,18
|
|
20241129,144000,2527109585,2470,2465,2470,2465,590
|
|
20241129,143900,2525655050,2465,2470,2470,2460,386
|
|
20241129,143800,2524705325,2465,2465,2470,2465,343
|
|
20241129,143700,2523859805,2470,2470,2470,2470,402
|
|
20241129,143600,2522866865,2470,2470,2470,2465,5052
|
|
20241129,143500,2510413630,2470,2470,2470,2465,5
|
|
20241129,143400,2510401295,2470,2465,2470,2465,611
|
|
20241129,143300,2508894625,2470,2465,2470,2465,45
|
|
20241129,143200,2508783680,2470,2470,2475,2470,1819
|
|
20241129,143100,2504290745,2475,2475,2475,2470,3
|
|
20241129,143000,2504283325,2475,2470,2475,2470,44
|
|
20241129,142900,2504174635,2475,2475,2475,2475,36
|
|
20241129,142800,2504085535,2475,2470,2475,2470,2830
|
|
20241129,142700,2497089360,2470,2470,2480,2470,1340
|
|
20241129,142600,2493775750,2475,2475,2475,2470,3265
|
|
20241129,142500,2485709065,2475,2480,2480,2475,342
|
|
20241129,142400,2484862575,2475,2475,2480,2470,2047
|
|
20241129,142300,2479796445,2480,2475,2480,2475,2418
|
|
20241129,142200,2473811885,2475,2475,2475,2475,589
|
|
20241129,142100,2472354110,2475,2465,2475,2465,202
|
|
20241129,142000,2471855370,2475,2475,2475,2470,580
|
|
20241129,141900,2470422730,2470,2470,2475,2470,2534
|
|
20241129,141800,2464163745,2475,2475,2480,2470,3548
|
|
20241129,141700,2455399895,2475,2475,2475,2470,763
|
|
20241129,141600,2453511950,2485,2485,2485,2475,509
|
|
20241129,141500,2452251955,2490,2485,2490,2470,4584
|
|
20241129,141400,2440904630,2490,2490,2490,2490,10
|
|
20241129,141300,2440879730,2490,2485,2490,2485,256
|
|
20241129,141200,2440243560,2485,2485,2490,2485,1119
|
|
20241129,141100,2437462835,2490,2490,2495,2485,2690
|
|
20241129,141000,2430764750,2495,2490,2495,2490,3453
|
|
20241129,140900,2422162700,2490,2490,2495,2485,1099
|
|
20241129,140800,2419426500,2490,2485,2500,2485,8414
|
|
20241129,140700,2398449555,2490,2495,2495,2490,830
|
|
20241129,140600,2396382850,2495,2490,2495,2485,260
|
|
20241129,140500,2395735620,2495,2485,2495,2480,3174
|
|
20241129,140400,2387839920,2490,2485,2495,2480,1315
|
|
20241129,140300,2384568625,2490,2490,2490,2480,1667
|
|
20241129,140200,2380418960,2490,2485,2490,2485,2520
|
|
20241129,140100,2374148515,2485,2485,2485,2480,102
|
|
20241129,140000,2373895545,2485,2480,2490,2480,3649
|
|
20241129,135900,2364838550,2480,2475,2480,2475,301
|
|
20241129,135800,2364093570,2480,2475,2480,2475,3695
|
|
20241129,135700,2354948440,2475,2470,2475,2470,2365
|
|
20241129,135600,2349106875,2475,2475,2475,2475,4
|
|
20241129,135500,2349096975,2475,2470,2475,2470,1709
|
|
20241129,135400,2344875730,2475,2470,2480,2470,1913
|
|
20241129,135300,2340142140,2470,2470,2475,2465,1819
|
|
20241129,135200,2335646355,2475,2475,2475,2470,902
|
|
20241129,135100,2333417405,2470,2475,2480,2470,10462
|
|
20241129,135000,2307573660,2475,2480,2480,2475,447
|
|
20241129,134900,2306467330,2480,2475,2480,2475,103
|
|
20241129,134800,2306212400,2475,2475,2475,2475,142
|
|
20241129,134700,2305860950,2475,2475,2480,2475,204
|
|
20241129,134600,2305356030,2475,2475,2475,2475,130
|
|
20241129,134500,2305034280,2475,2475,2480,2475,130
|
|
20241129,134400,2304712520,2480,2475,2480,2475,647
|
|
20241129,134300,2303111140,2475,2480,2480,2475,4619
|
|
20241129,134200,2291679090,2480,2480,2480,2475,57
|
|
20241129,134100,2291537940,2480,2480,2480,2480,401
|
|
20241129,134000,2290543460,2480,2485,2485,2480,2491
|
|
20241129,133900,2284363570,2485,2485,2485,2485,42
|
|
20241129,133800,2284259200,2490,2490,2490,2490,2561
|
|
20241129,133700,2277882310,2490,2490,2490,2490,16
|
|
20241129,133600,2277842470,2490,2485,2490,2475,2160
|
|
20241129,133500,2272475115,2480,2480,2480,2480,1394
|
|
20241129,133400,2269017995,2480,2485,2485,2480,915
|
|
20241129,133300,2266748780,2480,2480,2480,2475,669
|
|
20241129,133200,2265089870,2480,2485,2485,2480,3831
|
|
20241129,133100,2255588970,2480,2480,2480,2480,1
|
|
20241129,133000,2255586490,2480,2480,2480,2480,45
|
|
20241129,132900,2255474890,2485,2485,2490,2485,14
|
|
20241129,132800,2255440075,2485,2485,2485,2480,544
|
|
20241129,132700,2254088240,2480,2485,2485,2480,43
|
|
20241129,132600,2253981595,2485,2485,2485,2485,2053
|
|
20241129,132500,2248879890,2485,2480,2485,2480,258
|
|
20241129,132400,2248240045,2480,2475,2480,2475,244
|
|
20241129,132300,2247636135,2480,2480,2480,2480,1147
|
|
20241129,132200,2244791575,2485,2480,2485,2480,2705
|
|
20241129,132100,2238083165,2480,2475,2480,2475,47
|
|
20241129,132000,2237966830,2480,2485,2485,2480,1478
|
|
20241129,131900,2234301360,2480,2475,2480,2475,3968
|
|
20241129,131800,2224461745,2480,2475,2485,2475,12473
|
|
20241129,131700,2193565245,2475,2475,2475,2475,1
|
|
20241129,131600,2193562770,2475,2475,2475,2470,1585
|
|
20241129,131500,2189641400,2480,2480,2480,2475,79
|
|
20241129,131400,2189445690,2480,2475,2480,2475,30
|
|
20241129,131300,2189371405,2480,2475,2480,2475,233
|
|
20241129,131200,2188794555,2480,2475,2480,2475,473
|
|
20241129,131100,2187622700,2480,2475,2480,2475,1008
|
|
20241129,131000,2185127870,2480,2480,2480,2480,0
|
|
20241129,130900,2185127870,2480,2485,2485,2475,212
|
|
20241129,130800,2184602175,2485,2475,2485,2475,3812
|
|
20241129,130700,2175161410,2475,2470,2475,2470,1209
|
|
20241129,130600,2172175150,2475,2470,2475,2465,940
|
|
20241129,130500,2169853120,2475,2465,2475,2465,223
|
|
20241129,130400,2169302600,2470,2470,2470,2465,551
|
|
20241129,130300,2167943380,2470,2470,2470,2465,3746
|
|
20241129,130200,2158708930,2470,2470,2470,2470,402
|
|
20241129,130100,2157715990,2470,2470,2470,2465,1045
|
|
20241129,130000,2155140010,2470,2475,2475,2470,186
|
|
20241129,125900,2154680580,2470,2475,2475,2470,2495
|
|
20241129,125800,2148517910,2475,2475,2475,2475,875
|
|
20241129,125700,2146352285,2475,2475,2475,2475,343
|
|
20241129,125600,2145503360,2475,2480,2480,2475,2
|
|
20241129,125500,2145498405,2475,2475,2475,2475,0
|
|
20241129,125400,2145498405,2475,2475,2475,2475,43
|
|
20241129,125300,2145391980,2475,2470,2475,2470,6060
|
|
20241129,125200,2130413980,2470,2470,2470,2470,0
|
|
20241129,125100,2130413980,2470,2470,2470,2465,314
|
|
20241129,125000,2129639615,2470,2470,2470,2470,30
|
|
20241129,124900,2129565515,2465,2465,2475,2465,2669
|
|
20241129,124800,2122982295,2465,2485,2485,2465,6586
|
|
20241129,124700,2106705210,2485,2485,2485,2485,215
|
|
20241129,124600,2106170935,2485,2485,2485,2485,64
|
|
20241129,124500,2106011895,2485,2485,2485,2480,68
|
|
20241129,124400,2105843130,2485,2485,2490,2485,3070
|
|
20241129,124300,2098203625,2480,2485,2485,2480,129
|
|
20241129,124200,2097883160,2485,2480,2485,2480,213
|
|
20241129,124100,2097354870,2485,2480,2485,2480,1031
|
|
20241129,124000,2094797095,2480,2475,2480,2475,2054
|
|
20241129,123900,2089713175,2475,2475,2475,2475,43
|
|
20241129,123800,2089606750,2480,2480,2480,2480,818
|
|
20241129,123700,2087578110,2480,2480,2480,2480,2
|
|
20241129,123600,2087573150,2475,2480,2480,2475,209
|
|
20241129,123500,2087055215,2480,2480,2480,2480,131
|
|
20241129,123400,2086730335,2480,2480,2480,2480,303
|
|
20241129,123300,2085978895,2480,2480,2480,2475,629
|
|
20241129,123200,2084421085,2475,2480,2485,2475,857
|
|
20241129,123100,2082298320,2485,2485,2485,2485,0
|
|
20241129,123000,2082298320,2485,2485,2485,2475,351
|
|
20241129,122900,2081428030,2480,2480,2485,2480,460
|
|
20241129,122800,2080287220,2480,2480,2480,2475,101
|
|
20241129,122700,2080036745,2480,2475,2480,2475,207
|
|
20241129,122600,2079523900,2480,2475,2480,2475,450
|
|
20241129,122500,2078407910,2480,2480,2485,2475,1303
|
|
20241129,122400,2075176470,2480,2475,2480,2475,44
|
|
20241129,122300,2075067565,2480,2475,2480,2475,830
|
|
20241129,122200,2073013310,2480,2480,2480,2480,11
|
|
20241129,122100,2072986030,2480,2480,2480,2475,1169
|
|
20241129,122000,2070091950,2485,2485,2485,2485,0
|
|
20241129,121900,2070091950,2485,2485,2490,2480,1624
|
|
20241129,121800,2066054295,2485,2480,2490,2475,9170
|
|
20241129,121700,2043254320,2480,2480,2480,2480,6
|
|
20241129,121600,2043239440,2480,2480,2480,2480,0
|
|
20241129,121500,2043239440,2480,2475,2480,2470,1978
|
|
20241129,121400,2038353675,2470,2475,2480,2470,716
|
|
20241129,121300,2036581540,2480,2470,2480,2470,267
|
|
20241129,121200,2035920690,2475,2480,2480,2475,1308
|
|
20241129,121100,2032683245,2480,2480,2485,2475,1505
|
|
20241129,121000,2028950845,2475,2465,2475,2465,4387
|
|
20241129,120900,2018099570,2460,2465,2465,2460,121
|
|
20241129,120800,2017801530,2465,2465,2465,2465,41
|
|
20241129,120700,2017700465,2465,2465,2465,2465,4971
|
|
20241129,120600,2005446950,2470,2470,2470,2465,392
|
|
20241129,120500,2004478935,2465,2470,2470,2465,1154
|
|
20241129,120400,2001628590,2470,2460,2470,2460,1697
|
|
20241129,120300,1997449440,2460,2465,2465,2460,85
|
|
20241129,120200,1997240230,2465,2465,2465,2465,5
|
|
20241129,120100,1997227905,2460,2460,2460,2460,1805
|
|
20241129,120000,1992787605,2460,2455,2460,2455,223
|
|
20241129,115900,1992240040,2460,2460,2460,2460,796
|
|
20241129,115800,1990281880,2460,2460,2465,2460,1855
|
|
20241129,115700,1985717555,2465,2455,2465,2455,2313
|
|
20241129,115600,1980027570,2460,2460,2460,2460,27
|
|
20241129,115500,1979961150,2460,2455,2460,2455,6311
|
|
20241129,115400,1964437310,2460,2455,2460,2450,3027
|
|
20241129,115300,1957006200,2455,2440,2455,2440,8553
|
|
20241129,115200,1936049955,2440,2440,2440,2440,2
|
|
20241129,115100,1936045075,2435,2435,2435,2435,169
|
|
20241129,115000,1935633560,2440,2430,2440,2425,8593
|
|
20241129,114900,1914761385,2435,2435,2440,2430,4532
|
|
20241129,114800,1903743545,2440,2435,2440,2435,3023
|
|
20241129,114700,1896382420,2435,2435,2435,2435,251
|
|
20241129,114600,1895771235,2435,2435,2435,2435,0
|
|
20241129,114500,1895771235,2435,2435,2440,2430,2109
|
|
20241129,114400,1890637950,2440,2440,2445,2440,2213
|
|
20241129,114300,1885237905,2445,2440,2445,2440,685
|
|
20241129,114200,1883566500,2440,2440,2445,2435,4014
|
|
20241129,114100,1873767565,2440,2435,2440,2435,4128
|
|
20241129,114000,1863696495,2440,2435,2440,2435,1505
|
|
20241129,113900,1860031805,2435,2430,2435,2430,73
|
|
20241129,113800,1859854265,2435,2430,2435,2430,20
|
|
20241129,113700,1859805590,2430,2425,2430,2425,2930
|
|
20241129,113600,1852687210,2430,2425,2430,2425,48
|
|
20241129,113500,1852570785,2425,2430,2430,2425,283
|
|
20241129,113400,1851883605,2425,2430,2430,2425,7793
|
|
20241129,113300,1832985525,2430,2425,2430,2425,51
|
|
20241129,113200,1832861840,2430,2425,2430,2425,113
|
|
20241129,113100,1832587535,2430,2435,2435,2430,2294
|
|
20241129,113000,1827013095,2435,2430,2440,2430,724
|
|
20241129,112900,1825251345,2435,2435,2435,2435,851
|
|
20241129,112800,1823179160,2430,2430,2430,2430,870
|
|
20241129,112700,1821065060,2435,2430,2435,2430,84
|
|
20241129,112600,1820860735,2435,2430,2435,2430,1005
|
|
20241129,112500,1818418560,2435,2430,2435,2430,456
|
|
20241129,112400,1817310325,2430,2430,2435,2430,1450
|
|
20241129,112300,1813786695,2435,2430,2435,2430,399
|
|
20241129,112200,1812817075,2430,2430,2435,2430,590
|
|
20241129,112100,1811383365,2430,2430,2430,2425,2103
|
|
20241129,112000,1806280985,2430,2430,2430,2430,868
|
|
20241129,111900,1804171745,2435,2430,2435,2430,261
|
|
20241129,111800,1803537010,2435,2430,2435,2430,5039
|
|
20241129,111700,1791282220,2435,2435,2435,2435,430
|
|
20241129,111600,1790235170,2435,2435,2435,2435,523
|
|
20241129,111500,1788961665,2435,2435,2435,2430,694
|
|
20241129,111400,1787271995,2435,2430,2435,2430,231
|
|
20241129,111300,1786709660,2435,2435,2435,2435,5
|
|
20241129,111200,1786697485,2435,2430,2435,2425,348
|
|
20241129,111100,1785852000,2425,2440,2440,2425,15917
|
|
20241129,111000,1747173725,2440,2440,2440,2440,6
|
|
20241129,110900,1747159085,2440,2440,2440,2435,607
|
|
20241129,110800,1745680775,2440,2440,2445,2440,6
|
|
20241129,110700,1745666130,2440,2440,2440,2435,586
|
|
20241129,110600,1744236295,2440,2440,2445,2435,352
|
|
20241129,110500,1743377615,2440,2435,2440,2435,275
|
|
20241129,110400,1742707175,2435,2430,2440,2430,572
|
|
20241129,110300,1741314785,2430,2435,2440,2430,2053
|
|
20241129,110200,1736320410,2435,2440,2440,2435,517
|
|
20241129,110100,1735061510,2440,2440,2440,2435,3260
|
|
20241129,110000,1727116695,2440,2440,2445,2440,2485
|
|
20241129,105900,1721053040,2445,2445,2445,2440,16
|
|
20241129,105800,1721013945,2445,2445,2445,2445,0
|
|
20241129,105700,1721013945,2445,2450,2450,2445,1473
|
|
20241129,105600,1717410965,2445,2440,2450,2435,3485
|
|
20241129,105500,1708879410,2445,2435,2445,2435,2401
|
|
20241129,105400,1703021600,2435,2440,2440,2435,252
|
|
20241129,105300,1702406975,2435,2435,2440,2435,1031
|
|
20241129,105200,1699893915,2435,2430,2435,2430,2692
|
|
20241129,105100,1693339775,2430,2430,2435,2425,4161
|
|
20241129,105000,1683228630,2430,2430,2435,2430,498
|
|
20241129,104900,1682016035,2430,2430,2435,2430,535
|
|
20241129,104800,1680715835,2430,2435,2435,2430,10194
|
|
20241129,104700,1655921305,2435,2435,2440,2430,4431
|
|
20241129,104600,1645136825,2435,2435,2440,2435,2201
|
|
20241129,104500,1639776800,2435,2435,2440,2435,61
|
|
20241129,104400,1639628240,2440,2435,2440,2435,1016
|
|
20241129,104300,1637149760,2435,2440,2440,2435,113
|
|
20241129,104200,1636874580,2435,2435,2440,2430,9366
|
|
20241129,104100,1614065860,2435,2435,2445,2435,1070
|
|
20241129,104000,1611455315,2440,2440,2445,2435,1251
|
|
20241129,103900,1608402895,2440,2440,2445,2440,876
|
|
20241129,103800,1606265360,2445,2440,2445,2440,2747
|
|
20241129,103700,1599562535,2440,2440,2445,2440,19
|
|
20241129,103600,1599516170,2445,2445,2445,2440,4159
|
|
20241129,103500,1589368160,2440,2440,2440,2440,2333
|
|
20241129,103400,1583675640,2445,2440,2445,2440,930
|
|
20241129,103300,1581403460,2440,2445,2450,2440,516
|
|
20241129,103200,1580141825,2450,2450,2450,2445,149
|
|
20241129,103100,1579777425,2450,2445,2450,2440,108
|
|
20241129,103000,1579513585,2445,2445,2450,2440,1200
|
|
20241129,102900,1576583365,2445,2445,2450,2445,185
|
|
20241129,102800,1576130895,2450,2455,2455,2445,1033
|
|
20241129,102700,1573600035,2450,2455,2455,2450,867
|
|
20241129,102600,1571475785,2450,2450,2455,2445,1641
|
|
20241129,102500,1567455065,2445,2440,2450,2435,4287
|
|
20241129,102400,1556993405,2445,2440,2450,2440,6136
|
|
20241129,102300,1542009240,2440,2440,2445,2440,2202
|
|
20241129,102200,1536636270,2440,2445,2450,2440,5937
|
|
20241129,102100,1522148920,2440,2440,2445,2440,1744
|
|
20241129,102000,1517890985,2445,2440,2450,2440,4081
|
|
20241129,101900,1507927930,2445,2450,2450,2445,765
|
|
20241129,101800,1506057470,2450,2455,2455,2450,2932
|
|
20241129,101700,1498872545,2455,2455,2455,2450,1854
|
|
20241129,101600,1494324905,2460,2460,2460,2460,122
|
|
20241129,101500,1494024785,2465,2460,2465,2455,925
|
|
20241129,101400,1491751965,2460,2460,2465,2455,2834
|
|
20241129,101300,1484783005,2460,2460,2460,2455,504
|
|
20241129,101200,1483545165,2460,2460,2460,2455,1557
|
|
20241129,101100,1479716025,2460,2450,2460,2445,4884
|
|
20241129,101000,1467748505,2450,2445,2450,2445,2164
|
|
20241129,100900,1462457515,2450,2450,2450,2445,2720
|
|
20241129,100800,1455797240,2450,2450,2455,2450,307
|
|
20241129,100700,1455044080,2450,2450,2455,2450,3841
|
|
20241129,100600,1445633625,2450,2440,2450,2440,2343
|
|
20241129,100500,1439905165,2440,2445,2445,2435,1114
|
|
20241129,100400,1437187300,2435,2445,2445,2435,5712
|
|
20241129,100300,1423246850,2445,2435,2455,2435,15340
|
|
20241129,100200,1385770230,2440,2440,2440,2440,317
|
|
20241129,100100,1384996750,2440,2445,2445,2440,1267
|
|
20241129,100000,1381905230,2440,2450,2450,2440,2405
|
|
20241129,095900,1376021670,2450,2445,2450,2440,2760
|
|
20241129,095800,1369275090,2445,2440,2445,2440,5161
|
|
20241129,095700,1356678700,2445,2445,2445,2440,5020
|
|
20241129,095600,1344427290,2445,2445,2450,2440,2373
|
|
20241129,095500,1338627480,2445,2450,2450,2445,1040
|
|
20241129,095400,1336083795,2450,2445,2450,2445,997
|
|
20241129,095300,1333646070,2450,2445,2455,2445,2307
|
|
20241129,095200,1327995440,2450,2450,2450,2445,5431
|
|
20241129,095100,1314715845,2455,2445,2455,2445,4978
|
|
20241129,095000,1302534505,2445,2450,2450,2445,3373
|
|
20241129,094900,1294272365,2450,2450,2455,2445,1722
|
|
20241129,094800,1290053615,2450,2450,2450,2445,2418
|
|
20241129,094700,1284130670,2450,2450,2455,2450,1532
|
|
20241129,094600,1280377115,2445,2445,2445,2440,4071
|
|
20241129,094500,1270425695,2445,2450,2455,2445,4060
|
|
20241129,094400,1260497685,2450,2445,2450,2440,6418
|
|
20241129,094300,1244810625,2445,2445,2450,2445,3226
|
|
20241129,094200,1236922665,2450,2455,2455,2440,20698
|
|
20241129,094100,1186301465,2455,2455,2455,2455,5218
|
|
20241129,094000,1173491275,2455,2455,2460,2450,4610
|
|
20241129,093900,1162184465,2455,2450,2465,2450,9350
|
|
20241129,093800,1139246325,2445,2460,2460,2445,34302
|
|
20241129,093700,1055126160,2460,2465,2465,2455,11770
|
|
20241129,093600,1026164250,2465,2470,2470,2465,5901
|
|
20241129,093500,1011616755,2475,2470,2475,2470,4443
|
|
20241129,093400,1000640900,2475,2470,2490,2470,4982
|
|
20241129,093300,988309900,2470,2485,2490,2470,10118
|
|
20241129,093200,963251895,2485,2475,2490,2475,70694
|
|
20241129,093100,787914345,2470,2480,2485,2470,6052
|
|
20241129,093000,772916780,2475,2475,2490,2465,19326
|
|
20241129,092900,725129055,2480,2475,2480,2460,11816
|
|
20241129,092800,695978230,2485,2475,2485,2475,200
|
|
20241129,092700,695483220,2475,2480,2480,2470,10167
|
|
20241129,092600,670316835,2480,2480,2480,2465,6273
|
|
20241129,092500,654771610,2470,2485,2490,2460,26689
|
|
20241129,092400,588766180,2485,2490,2495,2485,3122
|
|
20241129,092300,581000335,2490,2495,2500,2490,1475
|
|
20241129,092200,577326555,2490,2495,2500,2490,3067
|
|
20241129,092100,569674920,2495,2485,2495,2480,27703
|
|
20241129,092000,500740630,2485,2500,2500,2485,34599
|
|
20241129,091900,414582560,2500,2510,2510,2500,19286
|
|
20241129,091800,366337345,2510,2505,2510,2505,605
|
|
20241129,091700,364821160,2510,2505,2510,2505,989
|
|
20241129,091600,362343185,2510,2510,2510,2510,1660
|
|
20241129,091500,358176585,2510,2510,2515,2510,5171
|
|
20241129,091400,345197325,2510,2515,2520,2510,5056
|
|
20241129,091300,332500750,2515,2515,2515,2510,712
|
|
20241129,091200,330711640,2515,2520,2520,2510,6603
|
|
20241129,091100,314135170,2515,2525,2525,2515,6991
|
|
20241129,091000,296521250,2525,2525,2535,2520,14129
|
|
20241129,090900,260845800,2525,2530,2530,2520,4324
|
|
20241129,090800,249922095,2530,2535,2535,2530,380
|
|
20241129,090700,248960170,2535,2525,2535,2525,8699
|
|
20241129,090600,226990675,2525,2515,2530,2515,4908
|
|
20241129,090500,214611820,2515,2520,2520,2505,8208
|
|
20241129,090400,193987345,2525,2540,2540,2505,30867
|
|
20241129,090300,116290855,2540,2550,2550,2535,800
|
|
20241129,090200,114258730,2545,2545,2545,2540,3570
|
|
20241129,090100,105181425,2540,2550,2555,2540,9210
|
|
20241129,090000,81687830,2550,2570,2570,2545,31090
|