631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,192800,6585325355,2170,2170,2170,2170,21941
|
|
20241126,192700,6585325355,2170,2170,2170,2170,0
|
|
20241126,192600,6585325355,2170,2170,2170,2170,0
|
|
20241126,192500,6585325355,2170,2170,2170,2170,0
|
|
20241126,192400,6585325355,2170,2170,2170,2170,0
|
|
20241126,192300,6585325355,2170,2170,2170,2170,0
|
|
20241126,192200,6585325355,2170,2170,2170,2170,0
|
|
20241126,192100,6585325355,2170,2170,2170,2170,0
|
|
20241126,192000,6585325355,2170,2170,2170,2170,0
|
|
20241126,191900,6585325355,2170,2170,2170,2170,0
|
|
20241126,191800,6585325355,2170,2170,2170,2170,0
|
|
20241126,191700,6585325355,2170,2170,2170,2170,0
|
|
20241126,191600,6585325355,2170,2170,2170,2170,0
|
|
20241126,191500,6585325355,2170,2170,2170,2170,0
|
|
20241126,191400,6585325355,2170,2170,2170,2170,0
|
|
20241126,191300,6585325355,2170,2170,2170,2170,0
|
|
20241126,191200,6585325355,2170,2170,2170,2170,0
|
|
20241126,191100,6585325355,2170,2170,2170,2170,0
|
|
20241126,191000,6585325355,2170,2170,2170,2170,0
|
|
20241126,190900,6585325355,2170,2170,2170,2170,0
|
|
20241126,190800,6585325355,2170,2170,2170,2170,0
|
|
20241126,190700,6585325355,2170,2170,2170,2170,0
|
|
20241126,190600,6585325355,2170,2170,2170,2170,0
|
|
20241126,190500,6585325355,2170,2170,2170,2170,0
|
|
20241126,190400,6585325355,2170,2170,2170,2170,0
|
|
20241126,190300,6585325355,2170,2170,2170,2170,0
|
|
20241126,190200,6585325355,2170,2170,2170,2170,0
|
|
20241126,190100,6585325355,2170,2170,2170,2170,0
|
|
20241126,190000,6585325355,2170,2170,2170,2170,0
|
|
20241126,185900,6585325355,2170,2170,2170,2170,0
|
|
20241126,185800,6585325355,2170,2170,2170,2170,21941
|
|
20241126,185700,6585325355,2170,2170,2170,2170,0
|
|
20241126,185600,6585325355,2170,2170,2170,2170,0
|
|
20241126,185500,6585325355,2170,2170,2170,2170,0
|
|
20241126,185400,6585325355,2170,2170,2170,2170,0
|
|
20241126,185300,6585325355,2170,2170,2170,2170,0
|
|
20241126,185200,6585325355,2170,2170,2170,2170,0
|
|
20241126,185100,6585325355,2170,2170,2170,2170,0
|
|
20241126,185000,6585325355,2170,2170,2170,2170,0
|
|
20241126,184900,6585325355,2170,2170,2170,2170,0
|
|
20241126,184800,6585325355,2170,2170,2170,2170,0
|
|
20241126,184700,6585325355,2170,2170,2170,2170,0
|
|
20241126,184600,6585325355,2170,2170,2170,2170,0
|
|
20241126,184500,6585325355,2170,2170,2170,2170,0
|
|
20241126,184400,6585325355,2170,2170,2170,2170,0
|
|
20241126,184300,6585325355,2170,2170,2170,2170,0
|
|
20241126,184200,6585325355,2170,2170,2170,2170,0
|
|
20241126,184100,6585325355,2170,2170,2170,2170,0
|
|
20241126,184000,6585325355,2170,2170,2170,2170,0
|
|
20241126,183900,6585325355,2170,2170,2170,2170,0
|
|
20241126,183800,6585325355,2170,2170,2170,2170,0
|
|
20241126,183700,6585325355,2170,2170,2170,2170,0
|
|
20241126,183600,6585325355,2170,2170,2170,2170,0
|
|
20241126,183500,6585325355,2170,2170,2170,2170,0
|
|
20241126,183400,6585325355,2170,2170,2170,2170,0
|
|
20241126,183300,6585325355,2170,2170,2170,2170,0
|
|
20241126,183200,6585325355,2170,2170,2170,2170,0
|
|
20241126,183100,6585325355,2170,2170,2170,2170,0
|
|
20241126,183000,6585325355,2170,2170,2170,2170,0
|
|
20241126,182900,6585325355,2170,2170,2170,2170,0
|
|
20241126,182800,6585325355,2170,2170,2170,2170,21941
|
|
20241126,182700,6585325355,2170,2170,2170,2170,0
|
|
20241126,182600,6585325355,2170,2170,2170,2170,0
|
|
20241126,182500,6585325355,2170,2170,2170,2170,0
|
|
20241126,182400,6585325355,2170,2170,2170,2170,0
|
|
20241126,182300,6585325355,2170,2170,2170,2170,0
|
|
20241126,182200,6585325355,2170,2170,2170,2170,0
|
|
20241126,182100,6585325355,2170,2170,2170,2170,0
|
|
20241126,182000,6585325355,2170,2170,2170,2170,0
|
|
20241126,181900,6585325355,2170,2170,2170,2170,0
|
|
20241126,181800,6585325355,2170,2170,2170,2170,0
|
|
20241126,181700,6585325355,2170,2170,2170,2170,0
|
|
20241126,181600,6585325355,2170,2170,2170,2170,0
|
|
20241126,181500,6585325355,2170,2170,2170,2170,0
|
|
20241126,181400,6585325355,2170,2170,2170,2170,0
|
|
20241126,181300,6585325355,2170,2170,2170,2170,0
|
|
20241126,181200,6585325355,2170,2170,2170,2170,0
|
|
20241126,181100,6585325355,2170,2170,2170,2170,0
|
|
20241126,181000,6585325355,2170,2170,2170,2170,0
|
|
20241126,180900,6585325355,2170,2170,2170,2170,0
|
|
20241126,180800,6585325355,2170,2170,2170,2170,0
|
|
20241126,180700,6585325355,2170,2170,2170,2170,0
|
|
20241126,180600,6585325355,2170,2170,2170,2170,0
|
|
20241126,180500,6585325355,2170,2170,2170,2170,0
|
|
20241126,180400,6585325355,2170,2170,2170,2170,0
|
|
20241126,180300,6585325355,2170,2170,2170,2170,0
|
|
20241126,180200,6585325355,2170,2170,2170,2170,0
|
|
20241126,180100,6585325355,2170,2170,2170,2170,0
|
|
20241126,180000,6585325355,2170,2170,2170,2170,0
|
|
20241126,175900,6585325355,2170,2170,2170,2170,0
|
|
20241126,175800,6585325355,2170,2170,2170,2170,21941
|
|
20241126,175700,6585325355,2170,2170,2170,2170,0
|
|
20241126,175600,6585325355,2170,2170,2170,2170,0
|
|
20241126,175500,6585325355,2170,2170,2170,2170,0
|
|
20241126,175400,6585325355,2170,2170,2170,2170,0
|
|
20241126,175300,6585325355,2170,2170,2170,2170,0
|
|
20241126,175200,6585325355,2170,2170,2170,2170,0
|
|
20241126,175100,6585325355,2170,2170,2170,2170,0
|
|
20241126,175000,6585325355,2170,2170,2170,2170,0
|
|
20241126,174900,6585325355,2170,2170,2170,2170,0
|
|
20241126,174800,6585325355,2170,2170,2170,2170,0
|
|
20241126,174700,6585325355,2170,2170,2170,2170,0
|
|
20241126,174600,6585325355,2170,2170,2170,2170,0
|
|
20241126,174500,6585325355,2170,2170,2170,2170,0
|
|
20241126,174400,6585325355,2170,2170,2170,2170,0
|
|
20241126,174300,6585325355,2170,2170,2170,2170,0
|
|
20241126,174200,6585325355,2170,2170,2170,2170,0
|
|
20241126,174100,6585325355,2170,2170,2170,2170,0
|
|
20241126,174000,6585325355,2170,2170,2170,2170,0
|
|
20241126,173900,6585325355,2170,2170,2170,2170,0
|
|
20241126,173800,6585325355,2170,2170,2170,2170,0
|
|
20241126,173700,6585325355,2170,2170,2170,2170,0
|
|
20241126,173600,6585325355,2170,2170,2170,2170,0
|
|
20241126,173500,6585325355,2170,2170,2170,2170,0
|
|
20241126,173400,6585325355,2170,2170,2170,2170,0
|
|
20241126,173300,6585325355,2170,2170,2170,2170,0
|
|
20241126,173200,6585325355,2170,2170,2170,2170,0
|
|
20241126,173100,6585325355,2170,2170,2170,2170,0
|
|
20241126,173000,6585325355,2170,2170,2170,2170,0
|
|
20241126,172900,6585325355,2170,2170,2170,2170,0
|
|
20241126,172800,6585325355,2170,2170,2170,2170,21941
|
|
20241126,172700,6585325355,2170,2170,2170,2170,0
|
|
20241126,172600,6585325355,2170,2170,2170,2170,0
|
|
20241126,172500,6585325355,2170,2170,2170,2170,0
|
|
20241126,172400,6585325355,2170,2170,2170,2170,0
|
|
20241126,172300,6585325355,2170,2170,2170,2170,0
|
|
20241126,172200,6585325355,2170,2170,2170,2170,0
|
|
20241126,172100,6585325355,2170,2170,2170,2170,0
|
|
20241126,172000,6585325355,2170,2170,2170,2170,0
|
|
20241126,171900,6585325355,2170,2170,2170,2170,0
|
|
20241126,171800,6585325355,2170,2170,2170,2170,0
|
|
20241126,171700,6585325355,2170,2170,2170,2170,0
|
|
20241126,171600,6585325355,2170,2170,2170,2170,0
|
|
20241126,171500,6585325355,2170,2170,2170,2170,0
|
|
20241126,171400,6585325355,2170,2170,2170,2170,0
|
|
20241126,171300,6585325355,2170,2170,2170,2170,0
|
|
20241126,171200,6585325355,2170,2170,2170,2170,0
|
|
20241126,171100,6585325355,2170,2170,2170,2170,0
|
|
20241126,171000,6585325355,2170,2170,2170,2170,0
|
|
20241126,170900,6585325355,2170,2170,2170,2170,0
|
|
20241126,170800,6585325355,2170,2170,2170,2170,0
|
|
20241126,170700,6585325355,2170,2170,2170,2170,0
|
|
20241126,170600,6585325355,2170,2170,2170,2170,0
|
|
20241126,170500,6585325355,2170,2170,2170,2170,0
|
|
20241126,170400,6585325355,2170,2170,2170,2170,0
|
|
20241126,170300,6585325355,2170,2170,2170,2170,0
|
|
20241126,170200,6585325355,2170,2170,2170,2170,0
|
|
20241126,170100,6585325355,2170,2170,2170,2170,0
|
|
20241126,170000,6585325355,2170,2170,2170,2170,0
|
|
20241126,165900,6585325355,2170,2170,2170,2170,0
|
|
20241126,165800,6585325355,2170,2170,2170,2170,21941
|
|
20241126,165700,6585325355,2170,2170,2170,2170,0
|
|
20241126,165600,6585325355,2170,2170,2170,2170,0
|
|
20241126,165500,6585325355,2170,2170,2170,2170,0
|
|
20241126,165400,6585325355,2170,2170,2170,2170,0
|
|
20241126,165300,6585325355,2170,2170,2170,2170,0
|
|
20241126,165200,6585325355,2170,2170,2170,2170,0
|
|
20241126,165100,6585325355,2170,2170,2170,2170,0
|
|
20241126,165000,6585325355,2170,2170,2170,2170,0
|
|
20241126,164900,6585325355,2170,2170,2170,2170,0
|
|
20241126,164800,6585325355,2170,2170,2170,2170,0
|
|
20241126,164700,6585325355,2170,2170,2170,2170,0
|
|
20241126,164600,6585325355,2170,2170,2170,2170,0
|
|
20241126,164500,6585325355,2170,2170,2170,2170,0
|
|
20241126,164400,6585325355,2170,2170,2170,2170,0
|
|
20241126,164300,6585325355,2170,2170,2170,2170,0
|
|
20241126,164200,6585325355,2170,2170,2170,2170,0
|
|
20241126,164100,6585325355,2170,2170,2170,2170,0
|
|
20241126,164000,6585325355,2170,2170,2170,2170,0
|
|
20241126,163900,6585325355,2170,2170,2170,2170,0
|
|
20241126,163800,6585325355,2170,2170,2170,2170,0
|
|
20241126,163700,6585325355,2170,2170,2170,2170,0
|
|
20241126,163600,6585325355,2170,2170,2170,2170,0
|
|
20241126,163500,6585325355,2170,2170,2170,2170,0
|
|
20241126,163400,6585325355,2170,2170,2170,2170,0
|
|
20241126,163300,6585325355,2170,2170,2170,2170,0
|
|
20241126,163200,6585325355,2170,2170,2170,2170,0
|
|
20241126,163100,6585325355,2170,2170,2170,2170,0
|
|
20241126,163000,6585325355,2170,2170,2170,2170,0
|
|
20241126,162900,6585325355,2170,2170,2170,2170,0
|
|
20241126,162800,6585325355,2170,2170,2170,2170,21941
|
|
20241126,162700,6585325355,2170,2170,2170,2170,0
|
|
20241126,162600,6585325355,2170,2170,2170,2170,0
|
|
20241126,162500,6585325355,2170,2170,2170,2170,0
|
|
20241126,162400,6585325355,2170,2170,2170,2170,0
|
|
20241126,162300,6585325355,2170,2170,2170,2170,0
|
|
20241126,162200,6585325355,2170,2170,2170,2170,0
|
|
20241126,162100,6585325355,2170,2170,2170,2170,0
|
|
20241126,162000,6585325355,2170,2170,2170,2170,0
|
|
20241126,161900,6585325355,2170,2170,2170,2170,0
|
|
20241126,161800,6585325355,2170,2170,2170,2170,0
|
|
20241126,161700,6585325355,2170,2170,2170,2170,0
|
|
20241126,161600,6585325355,2170,2170,2170,2170,0
|
|
20241126,161500,6585325355,2170,2170,2170,2170,0
|
|
20241126,161400,6585325355,2170,2170,2170,2170,0
|
|
20241126,161300,6585325355,2170,2170,2170,2170,0
|
|
20241126,161200,6585325355,2170,2170,2170,2170,0
|
|
20241126,161100,6585325355,2170,2170,2170,2170,0
|
|
20241126,161000,6585325355,2170,2170,2170,2170,0
|
|
20241126,160900,6585325355,2170,2170,2170,2170,0
|
|
20241126,160800,6585325355,2170,2170,2170,2170,0
|
|
20241126,160700,6585325355,2170,2170,2170,2170,0
|
|
20241126,160600,6585325355,2170,2170,2170,2170,0
|
|
20241126,160500,6585325355,2170,2170,2170,2170,0
|
|
20241126,160400,6585325355,2170,2170,2170,2170,0
|
|
20241126,160300,6585325355,2170,2170,2170,2170,0
|
|
20241126,160200,6585325355,2170,2170,2170,2170,0
|
|
20241126,160100,6585325355,2170,2170,2170,2170,0
|
|
20241126,160000,6585325355,2170,2170,2170,2170,0
|
|
20241126,155900,6585325355,2170,2170,2170,2170,0
|
|
20241126,155800,6585325355,2170,2170,2170,2170,21941
|
|
20241126,155700,6585325355,2170,2170,2170,2170,0
|
|
20241126,155600,6585325355,2170,2170,2170,2170,0
|
|
20241126,155500,6585325355,2170,2170,2170,2170,0
|
|
20241126,155400,6585325355,2170,2170,2170,2170,0
|
|
20241126,155300,6585325355,2170,2170,2170,2170,0
|
|
20241126,155200,6585325355,2170,2170,2170,2170,0
|
|
20241126,155100,6585325355,2170,2170,2170,2170,0
|
|
20241126,155000,6585325355,2170,2170,2170,2170,0
|
|
20241126,154900,6585325355,2170,2170,2170,2170,0
|
|
20241126,154800,6585325355,2170,2170,2170,2170,0
|
|
20241126,154700,6585325355,2170,2170,2170,2170,0
|
|
20241126,154600,6585325355,2170,2170,2170,2170,0
|
|
20241126,154500,6585325355,2170,2170,2170,2170,0
|
|
20241126,154400,6585325355,2170,2170,2170,2170,0
|
|
20241126,154300,6585325355,2170,2170,2170,2170,0
|
|
20241126,154200,6585325355,2170,2170,2170,2170,0
|
|
20241126,154100,6585325355,2170,2170,2170,2170,0
|
|
20241126,154000,6585325355,2170,2170,2170,2170,0
|
|
20241126,153900,6585325355,2170,2170,2170,2170,0
|
|
20241126,153800,6585325355,2170,2170,2170,2170,0
|
|
20241126,153700,6585325355,2170,2170,2170,2170,0
|
|
20241126,153600,6585325355,2170,2170,2170,2170,0
|
|
20241126,153500,6585325355,2170,2170,2170,2170,0
|
|
20241126,153400,6585325355,2170,2170,2170,2170,0
|
|
20241126,153300,6585325355,2170,2170,2170,2170,0
|
|
20241126,153200,6585325355,2170,2170,2170,2170,0
|
|
20241126,153100,6585325355,2170,2170,2170,2170,0
|
|
20241126,153000,6585325355,2170,2170,2170,2170,21941
|
|
20241126,152900,6537713385,2190,2190,2190,2190,0
|
|
20241126,152800,6537713385,2190,2190,2190,2190,0
|
|
20241126,152700,6537713385,2190,2190,2190,2190,0
|
|
20241126,152600,6537713385,2190,2190,2190,2190,0
|
|
20241126,152500,6537713385,2190,2190,2190,2190,0
|
|
20241126,152400,6537713385,2190,2190,2190,2190,0
|
|
20241126,152300,6537713385,2190,2190,2190,2190,0
|
|
20241126,152200,6537713385,2190,2190,2190,2190,0
|
|
20241126,152100,6537713385,2190,2190,2190,2190,0
|
|
20241126,152000,6537713385,2190,2190,2190,2190,0
|
|
20241126,151900,6537713385,2190,2185,2190,2180,5428
|
|
20241126,151800,6525853495,2185,2180,2190,2175,5513
|
|
20241126,151700,6513845415,2185,2180,2190,2175,5481
|
|
20241126,151600,6501876390,2170,2180,2180,2170,13358
|
|
20241126,151500,6472849045,2180,2180,2185,2180,4052
|
|
20241126,151400,6464001655,2190,2190,2190,2190,1045
|
|
20241126,151300,6461713105,2190,2185,2190,2180,1003
|
|
20241126,151200,6459521545,2190,2190,2190,2185,95
|
|
20241126,151100,6459313865,2190,2185,2190,2185,2495
|
|
20241126,151000,6453860100,2180,2175,2190,2175,10282
|
|
20241126,150900,6431431505,2180,2180,2185,2175,1509
|
|
20241126,150800,6428141920,2175,2180,2180,2175,1735
|
|
20241126,150700,6424366085,2185,2180,2185,2180,2468
|
|
20241126,150600,6418985840,2175,2180,2185,2175,2029
|
|
20241126,150500,6414562750,2185,2185,2190,2185,15060
|
|
20241126,150400,6381585460,2185,2185,2190,2185,3411
|
|
20241126,150300,6374132420,2180,2180,2190,2180,3976
|
|
20241126,150200,6365449880,2185,2185,2185,2185,401
|
|
20241126,150100,6364573695,2185,2175,2185,2175,23503
|
|
20241126,150000,6313279090,2175,2175,2175,2175,8
|
|
20241126,145900,6313261690,2180,2180,2180,2180,0
|
|
20241126,145800,6313261690,2180,2180,2180,2180,0
|
|
20241126,145700,6313261690,2180,2165,2180,2165,1305
|
|
20241126,145600,6310432445,2165,2175,2180,2165,5710
|
|
20241126,145500,6298027165,2175,2175,2175,2175,1
|
|
20241126,145400,6298024990,2175,2170,2175,2170,447
|
|
20241126,145300,6297053735,2170,2170,2170,2165,303
|
|
20241126,145200,6296396275,2170,2170,2170,2170,928
|
|
20241126,145100,6294382515,2170,2170,2170,2170,879
|
|
20241126,145000,6292475085,2175,2170,2175,2170,2332
|
|
20241126,144900,6287414640,2175,2170,2175,2165,3949
|
|
20241126,144800,6278860045,2170,2170,2175,2170,1258
|
|
20241126,144700,6276130180,2165,2170,2180,2165,8747
|
|
20241126,144600,6257182040,2170,2180,2180,2170,261
|
|
20241126,144500,6256615290,2180,2175,2180,2175,3298
|
|
20241126,144400,6249442135,2175,2165,2175,2165,1100
|
|
20241126,144300,6247059635,2175,2165,2175,2165,295
|
|
20241126,144200,6246420940,2165,2175,2175,2160,5018
|
|
20241126,144100,6235574080,2165,2175,2175,2160,8479
|
|
20241126,144000,6217216705,2165,2170,2170,2165,4093
|
|
20241126,143900,6208354310,2170,2175,2180,2170,914
|
|
20241126,143800,6206370850,2170,2180,2180,2170,438
|
|
20241126,143700,6205419470,2175,2170,2180,2170,6118
|
|
20241126,143600,6192113960,2175,2175,2175,2175,930
|
|
20241126,143500,6190091210,2175,2185,2185,2175,782
|
|
20241126,143400,6188389350,2190,2165,2190,2165,3594
|
|
20241126,143300,6180539795,2175,2170,2180,2165,2796
|
|
20241126,143200,6174475315,2180,2170,2180,2165,3728
|
|
20241126,143100,6166383195,2165,2180,2180,2160,20485
|
|
20241126,143000,6122014060,2175,2180,2185,2170,3604
|
|
20241126,142900,6114178685,2180,2170,2180,2170,2432
|
|
20241126,142800,6108877345,2175,2175,2180,2170,8658
|
|
20241126,142700,6090067290,2175,2175,2175,2170,5632
|
|
20241126,142600,6077828930,2175,2180,2180,2170,2475
|
|
20241126,142500,6072442490,2185,2185,2185,2185,1
|
|
20241126,142400,6072440305,2180,2185,2185,2180,2549
|
|
20241126,142300,6066882485,2185,2180,2190,2180,2420
|
|
20241126,142200,6061594665,2180,2185,2185,2180,1307
|
|
20241126,142100,6058745330,2180,2175,2185,2170,11511
|
|
20241126,142000,6033652660,2180,2185,2190,2165,13163
|
|
20241126,141900,6005048845,2185,2180,2190,2180,1548
|
|
20241126,141800,6001668885,2185,2190,2190,2180,2331
|
|
20241126,141700,5996576690,2185,2180,2190,2180,1539
|
|
20241126,141600,5993217970,2185,2190,2190,2175,3471
|
|
20241126,141500,5985639590,2190,2180,2190,2180,3371
|
|
20241126,141400,5978273325,2175,2180,2185,2175,2179
|
|
20241126,141300,5973526295,2180,2185,2185,2175,2647
|
|
20241126,141200,5967756375,2180,2185,2190,2180,3427
|
|
20241126,141100,5960273890,2185,2175,2185,2175,3193
|
|
20241126,141000,5953328980,2190,2185,2190,2170,3639
|
|
20241126,140900,5945403525,2190,2190,2190,2180,5468
|
|
20241126,140800,5933467435,2190,2190,2195,2185,4574
|
|
20241126,140700,5923450375,2195,2190,2195,2185,9860
|
|
20241126,140600,5901868405,2190,2175,2190,2175,14854
|
|
20241126,140500,5869393655,2185,2180,2185,2175,1617
|
|
20241126,140400,5865868920,2185,2175,2190,2165,26763
|
|
20241126,140300,5807722100,2175,2175,2185,2175,4529
|
|
20241126,140200,5797864180,2180,2175,2180,2175,3381
|
|
20241126,140100,5790509325,2175,2170,2180,2170,1622
|
|
20241126,140000,5786982680,2180,2175,2180,2165,21066
|
|
20241126,135900,5741254705,2175,2180,2180,2175,3385
|
|
20241126,135800,5733888645,2180,2180,2185,2175,2951
|
|
20241126,135700,5727458060,2180,2180,2180,2170,14571
|
|
20241126,135600,5695795360,2175,2190,2190,2175,8535
|
|
20241126,135500,5677223195,2180,2175,2185,2175,4846
|
|
20241126,135400,5666667185,2180,2185,2185,2180,10955
|
|
20241126,135300,5642768330,2185,2175,2195,2175,5971
|
|
20241126,135200,5629735240,2180,2190,2190,2175,23112
|
|
20241126,135100,5579382185,2185,2190,2190,2180,4530
|
|
20241126,135000,5569493290,2185,2175,2190,2170,11891
|
|
20241126,134900,5543622750,2175,2170,2220,2170,50667
|
|
20241126,134800,5433201540,2170,2205,2210,2170,61575
|
|
20241126,134700,5298869720,2205,2205,2215,2200,10569
|
|
20241126,134600,5275569595,2200,2200,2205,2180,70814
|
|
20241126,134500,5120351575,2200,2215,2225,2200,47524
|
|
20241126,134400,5015235785,2220,2215,2220,2210,14756
|
|
20241126,134300,4982569815,2225,2210,2245,2200,57646
|
|
20241126,134200,4855147275,2210,2220,2235,2210,84185
|
|
20241126,134100,4668511830,2225,2210,2235,2200,87499
|
|
20241126,134000,4474356585,2210,2255,2275,2190,210362
|
|
20241126,133900,4005291875,2255,2365,2365,2215,447440
|
|
20241126,133800,2981007390,2370,2380,2425,2285,870141
|
|
20241126,133700,904974290,2330,2330,2330,2330,0
|
|
20241126,133600,904974290,2330,2200,2330,2200,123167
|
|
20241126,133500,625842710,2200,2200,2200,2200,0
|
|
20241126,133400,625842710,2200,2185,2200,2180,1564
|
|
20241126,133300,622422570,2205,2205,2205,2205,0
|
|
20241126,133200,622422570,2205,2205,2205,2205,0
|
|
20241126,133100,622422570,2205,2190,2205,2190,5527
|
|
20241126,133000,610318425,2190,2185,2190,2185,2
|
|
20241126,132900,610314050,2205,2215,2215,2180,3042
|
|
20241126,132800,603633380,2200,2200,2200,2200,1
|
|
20241126,132700,603631180,2220,2215,2220,2210,1884
|
|
20241126,132600,599459930,2220,2215,2220,2215,581
|
|
20241126,132500,598173010,2215,2215,2215,2215,1500
|
|
20241126,132400,594850510,2215,2210,2215,2210,2884
|
|
20241126,132300,588462495,2215,2215,2220,2210,4686
|
|
20241126,132200,578079885,2215,2205,2215,2205,4216
|
|
20241126,132100,568756555,2205,2210,2215,2205,2201
|
|
20241126,132000,563888920,2210,2205,2210,2200,1034
|
|
20241126,131900,561606280,2205,2205,2210,2205,731
|
|
20241126,131800,559991100,2205,2205,2205,2200,5332
|
|
20241126,131700,548235860,2200,2205,2210,2200,2933
|
|
20241126,131600,541765890,2210,2205,2210,2205,1706
|
|
20241126,131500,538001035,2205,2200,2205,2195,4768
|
|
20241126,131400,527506230,2195,2195,2195,2195,1
|
|
20241126,131300,527504035,2195,2195,2195,2195,150
|
|
20241126,131200,527174785,2200,2205,2205,2200,909
|
|
20241126,131100,525171315,2205,2205,2205,2205,100
|
|
20241126,131000,524950815,2210,2210,2210,2210,0
|
|
20241126,130900,524950815,2210,2210,2210,2210,1053
|
|
20241126,130800,522623685,2210,2205,2210,2205,1363
|
|
20241126,130700,519614455,2205,2205,2205,2205,500
|
|
20241126,130600,518511955,2195,2195,2195,2195,0
|
|
20241126,130500,518511955,2195,2195,2195,2195,117
|
|
20241126,130400,518255140,2195,2205,2210,2195,2637
|
|
20241126,130300,512439250,2205,2205,2205,2205,2
|
|
20241126,130200,512434840,2210,2195,2210,2195,101
|
|
20241126,130100,512213130,2195,2195,2195,2195,0
|
|
20241126,130000,512213130,2195,2205,2210,2195,3005
|
|
20241126,125900,505572205,2205,2195,2205,2195,2240
|
|
20241126,125800,500634530,2200,2190,2200,2190,4002
|
|
20241126,125700,491845090,2195,2195,2195,2195,0
|
|
20241126,125600,491845090,2195,2195,2195,2195,2
|
|
20241126,125500,491840700,2195,2190,2195,2190,745
|
|
20241126,125400,490209145,2190,2180,2190,2180,1218
|
|
20241126,125300,487542725,2180,2180,2180,2180,1
|
|
20241126,125200,487540545,2190,2190,2190,2190,0
|
|
20241126,125100,487540545,2190,2190,2190,2190,1
|
|
20241126,125000,487538355,2190,2185,2190,2185,1971
|
|
20241126,124900,483225445,2185,2190,2190,2185,1398
|
|
20241126,124800,480170810,2195,2195,2195,2195,7
|
|
20241126,124700,480155445,2195,2195,2195,2195,5
|
|
20241126,124600,480144470,2200,2200,2200,2200,0
|
|
20241126,124500,480144470,2200,2200,2200,2200,0
|
|
20241126,124400,480144470,2200,2185,2200,2185,122
|
|
20241126,124300,479877885,2185,2200,2200,2185,677
|
|
20241126,124200,478398145,2190,2200,2200,2190,640
|
|
20241126,124100,476990185,2200,2200,2200,2190,47411
|
|
20241126,124000,372893490,2200,2200,2215,2200,9672
|
|
20241126,123900,351613270,2215,2205,2215,2205,1575
|
|
20241126,123800,348134410,2205,2195,2205,2195,15706
|
|
20241126,123700,313584140,2185,2190,2190,2185,21
|
|
20241126,123600,313538155,2195,2190,2195,2190,2337
|
|
20241126,123500,308412155,2190,2170,2190,2170,6637
|
|
20241126,123400,293935245,2170,2175,2175,2170,16732
|
|
20241126,123300,257553380,2175,2175,2175,2175,705
|
|
20241126,123200,256020005,2185,2180,2185,2175,121
|
|
20241126,123100,255756270,2185,2190,2190,2180,19972
|
|
20241126,123000,212074890,2195,2190,2195,2190,1556
|
|
20241126,122900,208659970,2195,2185,2195,2185,5263
|
|
20241126,122800,197149565,2185,2175,2185,2175,2028
|
|
20241126,122700,192718925,2180,2180,2180,2180,1131
|
|
20241126,122600,190253345,2180,2175,2180,2175,1993
|
|
20241126,122500,185914950,2170,2170,2175,2170,721
|
|
20241126,122400,184350375,2170,2170,2170,2170,1113
|
|
20241126,122300,181935165,2170,2160,2170,2160,3905
|
|
20241126,122200,173480470,2155,2155,2155,2155,1305
|
|
20241126,122100,170668195,2155,2150,2155,2150,302
|
|
20241126,122000,170018390,2155,2155,2155,2155,210
|
|
20241126,121900,169565840,2155,2150,2155,2150,11
|
|
20241126,121800,169542140,2155,2155,2155,2155,0
|
|
20241126,121700,169542140,2155,2155,2155,2155,0
|
|
20241126,121600,169542140,2155,2155,2155,2155,0
|
|
20241126,121500,169542140,2155,2155,2155,2155,0
|
|
20241126,121400,169542140,2155,2155,2155,2155,100
|
|
20241126,121300,169326640,2155,2155,2155,2155,0
|
|
20241126,121200,169326640,2155,2155,2155,2155,0
|
|
20241126,121100,169326640,2155,2155,2155,2155,0
|
|
20241126,121000,169326640,2155,2155,2155,2155,0
|
|
20241126,120900,169326640,2155,2150,2155,2150,200
|
|
20241126,120800,168896280,2155,2155,2155,2155,0
|
|
20241126,120700,168896280,2155,2155,2155,2155,0
|
|
20241126,120600,168896280,2155,2155,2155,2155,16
|
|
20241126,120500,168861800,2155,2155,2155,2155,57
|
|
20241126,120400,168738965,2145,2145,2145,2145,6
|
|
20241126,120300,168726095,2155,2155,2155,2155,500
|
|
20241126,120200,167648595,2155,2155,2155,2155,0
|
|
20241126,120100,167648595,2155,2155,2155,2155,0
|
|
20241126,120000,167648595,2155,2155,2155,2155,0
|
|
20241126,115900,167648595,2155,2155,2155,2155,0
|
|
20241126,115800,167648595,2155,2155,2155,2155,1
|
|
20241126,115700,167646440,2145,2145,2145,2145,500
|
|
20241126,115600,166573940,2155,2155,2155,2155,1
|
|
20241126,115500,166571785,2150,2150,2150,2150,427
|
|
20241126,115400,165653735,2150,2145,2150,2145,54
|
|
20241126,115300,165537900,2150,2150,2150,2150,10
|
|
20241126,115200,165516400,2150,2150,2150,2150,1
|
|
20241126,115100,165514250,2145,2145,2145,2145,8
|
|
20241126,115000,165497090,2150,2145,2150,2145,101
|
|
20241126,114900,165280440,2145,2145,2145,2145,0
|
|
20241126,114800,165280440,2145,2145,2145,2145,43
|
|
20241126,114700,165188205,2150,2150,2150,2150,0
|
|
20241126,114600,165188205,2150,2150,2150,2150,0
|
|
20241126,114500,165188205,2150,2150,2150,2150,500
|
|
20241126,114400,164113205,2150,2145,2150,2145,52
|
|
20241126,114300,164001660,2150,2150,2150,2150,0
|
|
20241126,114200,164001660,2150,2150,2150,2150,0
|
|
20241126,114100,164001660,2150,2145,2150,2145,67
|
|
20241126,114000,163857940,2150,2150,2150,2150,3
|
|
20241126,113900,163851490,2150,2150,2150,2150,0
|
|
20241126,113800,163851490,2150,2150,2150,2150,1
|
|
20241126,113700,163849340,2150,2150,2150,2150,0
|
|
20241126,113600,163849340,2150,2145,2150,2145,611
|
|
20241126,113500,162538740,2145,2145,2145,2145,11
|
|
20241126,113400,162515145,2140,2140,2140,2140,0
|
|
20241126,113300,162515145,2140,2145,2145,2140,1515
|
|
20241126,113200,159273040,2145,2145,2145,2145,1
|
|
20241126,113100,159270895,2140,2140,2140,2140,539
|
|
20241126,113000,158117435,2140,2140,2140,2140,47
|
|
20241126,112900,158016855,2150,2150,2150,2150,0
|
|
20241126,112800,158016855,2150,2150,2150,2150,0
|
|
20241126,112700,158016855,2150,2150,2150,2150,0
|
|
20241126,112600,158016855,2150,2150,2150,2150,0
|
|
20241126,112500,158016855,2150,2150,2150,2150,0
|
|
20241126,112400,158016855,2150,2150,2150,2150,0
|
|
20241126,112300,158016855,2150,2150,2150,2150,0
|
|
20241126,112200,158016855,2150,2150,2150,2150,2
|
|
20241126,112100,158012555,2140,2140,2140,2140,56
|
|
20241126,112000,157892715,2150,2150,2150,2150,0
|
|
20241126,111900,157892715,2150,2145,2150,2145,2159
|
|
20241126,111800,153261650,2145,2145,2145,2145,0
|
|
20241126,111700,153261650,2145,2145,2145,2145,0
|
|
20241126,111600,153261650,2145,2145,2145,2145,0
|
|
20241126,111500,153261650,2145,2145,2145,2145,0
|
|
20241126,111400,153261650,2145,2140,2145,2140,202
|
|
20241126,111300,152829360,2145,2145,2145,2145,500
|
|
20241126,111200,151756860,2145,2140,2145,2140,1471
|
|
20241126,111100,148608910,2140,2135,2140,2135,802
|
|
20241126,111000,146896630,2140,2140,2140,2140,0
|
|
20241126,110900,146896630,2140,2140,2140,2140,52
|
|
20241126,110800,146785350,2135,2135,2135,2135,0
|
|
20241126,110700,146785350,2135,2135,2135,2135,0
|
|
20241126,110600,146785350,2135,2130,2135,2130,391
|
|
20241126,110500,145951405,2135,2135,2135,2135,0
|
|
20241126,110400,145951405,2135,2135,2135,2135,2
|
|
20241126,110300,145947135,2125,2135,2135,2125,51
|
|
20241126,110200,145838660,2135,2135,2135,2135,46
|
|
20241126,110100,145740450,2135,2135,2135,2135,2
|
|
20241126,110000,145736180,2130,2140,2140,2130,12
|
|
20241126,105900,145710520,2140,2130,2140,2130,1278
|
|
20241126,105800,142988260,2145,2145,2145,2145,0
|
|
20241126,105700,142988260,2145,2145,2145,2145,0
|
|
20241126,105600,142988260,2145,2145,2145,2145,81
|
|
20241126,105500,142814515,2145,2145,2145,2145,0
|
|
20241126,105400,142814515,2145,2145,2145,2145,0
|
|
20241126,105300,142814515,2145,2145,2145,2145,0
|
|
20241126,105200,142814515,2145,2140,2145,2140,258
|
|
20241126,105100,142262390,2140,2140,2140,2140,7
|
|
20241126,105000,142247410,2140,2140,2140,2140,72
|
|
20241126,104900,142093330,2140,2130,2140,2130,10731
|
|
20241126,104800,119219455,2120,2120,2120,2120,1
|
|
20241126,104700,119217335,2120,2130,2130,2120,320
|
|
20241126,104600,118538735,2130,2130,2130,2130,0
|
|
20241126,104500,118538735,2130,2130,2130,2130,2
|
|
20241126,104400,118534475,2125,2125,2125,2125,65
|
|
20241126,104300,118396350,2125,2125,2125,2125,533
|
|
20241126,104200,117263725,2125,2130,2130,2120,591
|
|
20241126,104100,116007940,2125,2125,2125,2125,8
|
|
20241126,104000,115990940,2130,2130,2130,2130,1
|
|
20241126,103900,115988810,2125,2130,2130,2125,6
|
|
20241126,103800,115976050,2125,2125,2125,2125,38
|
|
20241126,103700,115895300,2130,2130,2130,2130,1
|
|
20241126,103600,115893170,2125,2125,2125,2125,22
|
|
20241126,103500,115846420,2130,2125,2130,2125,24
|
|
20241126,103400,115795410,2125,2125,2125,2125,29
|
|
20241126,103300,115733785,2125,2125,2125,2125,1172
|
|
20241126,103200,113243285,2125,2135,2135,2125,560
|
|
20241126,103100,112048285,2135,2125,2135,2125,38
|
|
20241126,103000,111967235,2135,2135,2135,2135,0
|
|
20241126,102900,111967235,2135,2135,2135,2135,0
|
|
20241126,102800,111967235,2135,2135,2135,2135,0
|
|
20241126,102700,111967235,2135,2135,2135,2135,0
|
|
20241126,102600,111967235,2135,2135,2135,2135,2
|
|
20241126,102500,111962965,2125,2125,2125,2125,0
|
|
20241126,102400,111962965,2125,2125,2125,2125,0
|
|
20241126,102300,111962965,2125,2125,2130,2125,2730
|
|
20241126,102200,106151185,2115,2115,2115,2115,0
|
|
20241126,102100,106151185,2115,2120,2120,2115,333
|
|
20241126,102000,105445485,2120,2120,2120,2120,5
|
|
20241126,101900,105434885,2130,2130,2130,2130,0
|
|
20241126,101800,105434885,2130,2125,2130,2125,95
|
|
20241126,101700,105233005,2125,2125,2125,2125,2
|
|
20241126,101600,105228755,2115,2120,2120,2115,1675
|
|
20241126,101500,101678590,2115,2115,2115,2115,0
|
|
20241126,101400,101678590,2115,2115,2115,2115,0
|
|
20241126,101300,101678590,2115,2120,2120,2115,616
|
|
20241126,101200,100373035,2130,2130,2130,2130,0
|
|
20241126,101100,100373035,2130,2125,2130,2125,436
|
|
20241126,101000,99446530,2125,2125,2125,2125,0
|
|
20241126,100900,99446530,2125,2120,2125,2110,120
|
|
20241126,100800,99192450,2120,2125,2125,2120,22
|
|
20241126,100700,99145800,2120,2120,2120,2120,8
|
|
20241126,100600,99128840,2125,2120,2125,2120,39
|
|
20241126,100500,99045970,2125,2125,2125,2125,2
|
|
20241126,100400,99041720,2120,2115,2125,2115,222
|
|
20241126,100300,98571275,2120,2120,2120,2120,2
|
|
20241126,100200,98567035,2115,2115,2115,2115,8
|
|
20241126,100100,98550115,2120,2120,2120,2120,0
|
|
20241126,100000,98550115,2120,2120,2120,2120,0
|
|
20241126,095900,98550115,2120,2120,2120,2120,0
|
|
20241126,095800,98550115,2120,2120,2120,2120,98
|
|
20241126,095700,98342355,2120,2120,2120,2115,51
|
|
20241126,095600,98234275,2115,2115,2115,2115,50
|
|
20241126,095500,98128525,2110,2120,2120,2110,10
|
|
20241126,095400,98107405,2110,2120,2120,2110,3
|
|
20241126,095300,98101055,2110,2110,2110,2110,435
|
|
20241126,095200,97183205,2120,2120,2120,2120,0
|
|
20241126,095100,97183205,2120,2120,2120,2110,160
|
|
20241126,095000,96844575,2120,2120,2120,2120,0
|
|
20241126,094900,96844575,2120,2120,2120,2120,15
|
|
20241126,094800,96812775,2115,2115,2115,2110,328
|
|
20241126,094700,96119095,2110,2110,2115,2110,985
|
|
20241126,094600,94040245,2110,2110,2110,2110,0
|
|
20241126,094500,94040245,2110,2110,2120,2110,60
|
|
20241126,094400,93913625,2120,2120,2120,2120,3
|
|
20241126,094300,93907265,2110,2115,2115,2110,9
|
|
20241126,094200,93888270,2120,2120,2120,2120,8
|
|
20241126,094100,93871310,2120,2120,2120,2120,323
|
|
20241126,094000,93186550,2115,2115,2115,2115,45
|
|
20241126,093900,93091375,2120,2120,2120,2120,2
|
|
20241126,093800,93087135,2115,2120,2120,2110,168
|
|
20241126,093700,92731815,2110,2115,2115,2110,211
|
|
20241126,093600,92285700,2115,2115,2115,2115,1
|
|
20241126,093500,92283585,2120,2120,2120,2115,95
|
|
20241126,093400,92082440,2115,2125,2125,2115,969
|
|
20241126,093300,90032995,2115,2125,2125,2115,96
|
|
20241126,093200,89829835,2125,2125,2125,2125,0
|
|
20241126,093100,89829835,2125,2125,2125,2125,0
|
|
20241126,093000,89829835,2125,2115,2125,2115,2
|
|
20241126,092900,89825595,2115,2115,2115,2115,0
|
|
20241126,092800,89825595,2115,2120,2125,2115,435
|
|
20241126,092700,88905550,2115,2110,2115,2100,12592
|
|
20241126,092600,62400890,2115,2120,2120,2110,5508
|
|
20241126,092500,50751670,2120,2125,2125,2115,153
|
|
20241126,092400,50427380,2125,2125,2125,2125,0
|
|
20241126,092300,50427380,2125,2125,2125,2125,200
|
|
20241126,092200,50002380,2125,2125,2125,2125,177
|
|
20241126,092100,49626255,2120,2125,2125,2120,820
|
|
20241126,092000,47885425,2135,2135,2135,2135,0
|
|
20241126,091900,47885425,2135,2135,2135,2135,0
|
|
20241126,091800,47885425,2135,2135,2135,2125,4
|
|
20241126,091700,47876895,2135,2130,2135,2130,87
|
|
20241126,091600,47691580,2130,2130,2130,2130,0
|
|
20241126,091500,47691580,2130,2125,2130,2125,626
|
|
20241126,091400,46361325,2135,2130,2135,2130,14
|
|
20241126,091300,46331485,2130,2120,2130,2120,28
|
|
20241126,091200,46272115,2135,2135,2135,2135,0
|
|
20241126,091100,46272115,2135,2125,2135,2115,422
|
|
20241126,091000,45375365,2125,2110,2125,2110,2253
|
|
20241126,090900,40603735,2120,2110,2120,2110,2
|
|
20241126,090800,40599505,2120,2115,2120,2115,516
|
|
20241126,090700,39508155,2115,2115,2115,2115,23
|
|
20241126,090600,39459510,2120,2110,2120,2110,1239
|
|
20241126,090500,36844860,2115,2120,2125,2115,4039
|
|
20241126,090400,28302205,2125,2115,2125,2115,4
|
|
20241126,090300,28293735,2125,2125,2125,2125,291
|
|
20241126,090200,27675360,2130,2125,2130,2115,7883
|
|
20241126,090100,10962810,2145,2145,2145,2125,71
|
|
20241126,090000,10810795,2145,2120,2150,2120,5096
|