583 lines
29 KiB
CSV
583 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,184000,9985114985,3730,3730,3730,3730,54157
|
|
20241122,183900,9985114985,3730,3730,3730,3730,0
|
|
20241122,183800,9985114985,3730,3730,3730,3730,0
|
|
20241122,183700,9985114985,3730,3730,3730,3730,0
|
|
20241122,183600,9985114985,3730,3730,3730,3730,0
|
|
20241122,183500,9985114985,3730,3730,3730,3730,0
|
|
20241122,183400,9985114985,3730,3730,3730,3730,0
|
|
20241122,183300,9985114985,3730,3730,3730,3730,0
|
|
20241122,183200,9985114985,3730,3730,3730,3730,0
|
|
20241122,183100,9985114985,3730,3730,3730,3730,0
|
|
20241122,183000,9985114985,3730,3730,3730,3730,0
|
|
20241122,182900,9985114985,3730,3730,3730,3730,0
|
|
20241122,182800,9985114985,3730,3730,3730,3730,0
|
|
20241122,182700,9985114985,3730,3730,3730,3730,0
|
|
20241122,182600,9985114985,3730,3730,3730,3730,0
|
|
20241122,182500,9985114985,3730,3730,3730,3730,0
|
|
20241122,182400,9985114985,3730,3730,3730,3730,0
|
|
20241122,182300,9985114985,3730,3730,3730,3730,0
|
|
20241122,182200,9985114985,3730,3730,3730,3730,0
|
|
20241122,182100,9985114985,3730,3730,3730,3730,0
|
|
20241122,182000,9985114985,3730,3730,3730,3730,0
|
|
20241122,181900,9985114985,3730,3730,3730,3730,0
|
|
20241122,181800,9985114985,3730,3730,3730,3730,0
|
|
20241122,181700,9985114985,3730,3730,3730,3730,0
|
|
20241122,181600,9985114985,3730,3730,3730,3730,0
|
|
20241122,181500,9985114985,3730,3730,3730,3730,0
|
|
20241122,181400,9985114985,3730,3730,3730,3730,0
|
|
20241122,181300,9985114985,3730,3730,3730,3730,0
|
|
20241122,181200,9985114985,3730,3730,3730,3730,0
|
|
20241122,181100,9985114985,3730,3730,3730,3730,0
|
|
20241122,181000,9985114985,3730,3730,3730,3730,54157
|
|
20241122,180900,9985114985,3730,3730,3730,3730,0
|
|
20241122,180800,9985114985,3730,3730,3730,3730,0
|
|
20241122,180700,9985114985,3730,3730,3730,3730,0
|
|
20241122,180600,9985114985,3730,3730,3730,3730,0
|
|
20241122,180500,9985114985,3730,3730,3730,3730,0
|
|
20241122,180400,9985114985,3730,3730,3730,3730,0
|
|
20241122,180300,9985114985,3730,3730,3730,3730,0
|
|
20241122,180200,9985114985,3730,3730,3730,3730,0
|
|
20241122,180100,9985114985,3730,3730,3730,3730,0
|
|
20241122,180000,9985114985,3730,3730,3730,3730,0
|
|
20241122,175900,9985114985,3730,3730,3730,3730,0
|
|
20241122,175800,9985114985,3730,3730,3730,3730,0
|
|
20241122,175700,9985114985,3730,3730,3730,3730,0
|
|
20241122,175600,9985114985,3730,3730,3730,3730,0
|
|
20241122,175500,9985114985,3730,3730,3730,3730,0
|
|
20241122,175400,9985114985,3730,3730,3730,3730,0
|
|
20241122,175300,9985114985,3730,3730,3730,3730,0
|
|
20241122,175200,9985114985,3730,3730,3730,3730,0
|
|
20241122,175100,9985114985,3730,3730,3730,3730,0
|
|
20241122,175000,9985114985,3730,3730,3730,3730,0
|
|
20241122,174900,9985114985,3730,3730,3730,3730,0
|
|
20241122,174800,9985114985,3730,3730,3730,3730,0
|
|
20241122,174700,9985114985,3730,3730,3730,3730,0
|
|
20241122,174600,9985114985,3730,3730,3730,3730,0
|
|
20241122,174500,9985114985,3730,3730,3730,3730,0
|
|
20241122,174400,9985114985,3730,3730,3730,3730,0
|
|
20241122,174300,9985114985,3730,3730,3730,3730,0
|
|
20241122,174200,9985114985,3730,3730,3730,3730,0
|
|
20241122,174100,9985114985,3730,3730,3730,3730,0
|
|
20241122,174000,9985114985,3730,3730,3730,3730,54157
|
|
20241122,173900,9985114985,3730,3730,3730,3730,0
|
|
20241122,173800,9985114985,3730,3730,3730,3730,0
|
|
20241122,173700,9985114985,3730,3730,3730,3730,0
|
|
20241122,173600,9985114985,3730,3730,3730,3730,0
|
|
20241122,173500,9985114985,3730,3730,3730,3730,0
|
|
20241122,173400,9985114985,3730,3730,3730,3730,0
|
|
20241122,173300,9985114985,3730,3730,3730,3730,0
|
|
20241122,173200,9985114985,3730,3730,3730,3730,0
|
|
20241122,173100,9985114985,3730,3730,3730,3730,0
|
|
20241122,173000,9985114985,3730,3730,3730,3730,0
|
|
20241122,172900,9985114985,3730,3730,3730,3730,0
|
|
20241122,172800,9985114985,3730,3730,3730,3730,0
|
|
20241122,172700,9985114985,3730,3730,3730,3730,0
|
|
20241122,172600,9985114985,3730,3730,3730,3730,0
|
|
20241122,172500,9985114985,3730,3730,3730,3730,0
|
|
20241122,172400,9985114985,3730,3730,3730,3730,0
|
|
20241122,172300,9985114985,3730,3730,3730,3730,0
|
|
20241122,172200,9985114985,3730,3730,3730,3730,0
|
|
20241122,172100,9985114985,3730,3730,3730,3730,0
|
|
20241122,172000,9985114985,3730,3730,3730,3730,0
|
|
20241122,171900,9985114985,3730,3730,3730,3730,0
|
|
20241122,171800,9985114985,3730,3730,3730,3730,0
|
|
20241122,171700,9985114985,3730,3730,3730,3730,0
|
|
20241122,171600,9985114985,3730,3730,3730,3730,0
|
|
20241122,171500,9985114985,3730,3730,3730,3730,0
|
|
20241122,171400,9985114985,3730,3730,3730,3730,0
|
|
20241122,171300,9985114985,3730,3730,3730,3730,0
|
|
20241122,171200,9985114985,3730,3730,3730,3730,0
|
|
20241122,171100,9985114985,3730,3730,3730,3730,0
|
|
20241122,171000,9985114985,3730,3730,3730,3730,54157
|
|
20241122,170900,9985114985,3730,3730,3730,3730,0
|
|
20241122,170800,9985114985,3730,3730,3730,3730,0
|
|
20241122,170700,9985114985,3730,3730,3730,3730,0
|
|
20241122,170600,9985114985,3730,3730,3730,3730,0
|
|
20241122,170500,9985114985,3730,3730,3730,3730,0
|
|
20241122,170400,9985114985,3730,3730,3730,3730,0
|
|
20241122,170300,9985114985,3730,3730,3730,3730,0
|
|
20241122,170200,9985114985,3730,3730,3730,3730,0
|
|
20241122,170100,9985114985,3730,3730,3730,3730,0
|
|
20241122,170000,9985114985,3730,3730,3730,3730,0
|
|
20241122,165900,9985114985,3730,3730,3730,3730,0
|
|
20241122,165800,9985114985,3730,3730,3730,3730,0
|
|
20241122,165700,9985114985,3730,3730,3730,3730,0
|
|
20241122,165600,9985114985,3730,3730,3730,3730,0
|
|
20241122,165500,9985114985,3730,3730,3730,3730,0
|
|
20241122,165400,9985114985,3730,3730,3730,3730,0
|
|
20241122,165300,9985114985,3730,3730,3730,3730,0
|
|
20241122,165200,9985114985,3730,3730,3730,3730,0
|
|
20241122,165100,9985114985,3730,3730,3730,3730,0
|
|
20241122,165000,9985114985,3730,3730,3730,3730,0
|
|
20241122,164900,9985114985,3730,3730,3730,3730,0
|
|
20241122,164800,9985114985,3730,3730,3730,3730,0
|
|
20241122,164700,9985114985,3730,3730,3730,3730,0
|
|
20241122,164600,9985114985,3730,3730,3730,3730,0
|
|
20241122,164500,9985114985,3730,3730,3730,3730,0
|
|
20241122,164400,9985114985,3730,3730,3730,3730,0
|
|
20241122,164300,9985114985,3730,3730,3730,3730,0
|
|
20241122,164200,9985114985,3730,3730,3730,3730,0
|
|
20241122,164100,9985114985,3730,3730,3730,3730,0
|
|
20241122,164000,9985114985,3730,3730,3730,3730,54157
|
|
20241122,163900,9985114985,3730,3730,3730,3730,0
|
|
20241122,163800,9985114985,3730,3730,3730,3730,0
|
|
20241122,163700,9985114985,3730,3730,3730,3730,0
|
|
20241122,163600,9985114985,3730,3730,3730,3730,0
|
|
20241122,163500,9985114985,3730,3730,3730,3730,0
|
|
20241122,163400,9985114985,3730,3730,3730,3730,0
|
|
20241122,163300,9985114985,3730,3730,3730,3730,0
|
|
20241122,163200,9985114985,3730,3730,3730,3730,0
|
|
20241122,163100,9985114985,3730,3730,3730,3730,0
|
|
20241122,163000,9985114985,3730,3730,3730,3730,0
|
|
20241122,162900,9985114985,3730,3730,3730,3730,0
|
|
20241122,162800,9985114985,3730,3730,3730,3730,0
|
|
20241122,162700,9985114985,3730,3730,3730,3730,0
|
|
20241122,162600,9985114985,3730,3730,3730,3730,0
|
|
20241122,162500,9985114985,3730,3730,3730,3730,0
|
|
20241122,162400,9985114985,3730,3730,3730,3730,0
|
|
20241122,162300,9985114985,3730,3730,3730,3730,0
|
|
20241122,162200,9985114985,3730,3730,3730,3730,0
|
|
20241122,162100,9985114985,3730,3730,3730,3730,0
|
|
20241122,162000,9985114985,3730,3730,3730,3730,0
|
|
20241122,161900,9985114985,3730,3730,3730,3730,0
|
|
20241122,161800,9985114985,3730,3730,3730,3730,0
|
|
20241122,161700,9985114985,3730,3730,3730,3730,0
|
|
20241122,161600,9985114985,3730,3730,3730,3730,0
|
|
20241122,161500,9985114985,3730,3730,3730,3730,0
|
|
20241122,161400,9985114985,3730,3730,3730,3730,0
|
|
20241122,161300,9985114985,3730,3730,3730,3730,0
|
|
20241122,161200,9985114985,3730,3730,3730,3730,0
|
|
20241122,161100,9985114985,3730,3730,3730,3730,0
|
|
20241122,161000,9985114985,3730,3730,3730,3730,54157
|
|
20241122,160900,9985114985,3730,3730,3730,3730,0
|
|
20241122,160800,9985114985,3730,3730,3730,3730,0
|
|
20241122,160700,9985114985,3730,3730,3730,3730,0
|
|
20241122,160600,9985114985,3730,3730,3730,3730,0
|
|
20241122,160500,9985114985,3730,3730,3730,3730,0
|
|
20241122,160400,9985114985,3730,3730,3730,3730,0
|
|
20241122,160300,9985114985,3730,3730,3730,3730,0
|
|
20241122,160200,9985114985,3730,3730,3730,3730,0
|
|
20241122,160100,9985114985,3730,3730,3730,3730,0
|
|
20241122,160000,9985114985,3730,3730,3730,3730,0
|
|
20241122,155900,9985114985,3730,3730,3730,3730,0
|
|
20241122,155800,9985114985,3730,3730,3730,3730,0
|
|
20241122,155700,9985114985,3730,3730,3730,3730,0
|
|
20241122,155600,9985114985,3730,3730,3730,3730,0
|
|
20241122,155500,9985114985,3730,3730,3730,3730,0
|
|
20241122,155400,9985114985,3730,3730,3730,3730,0
|
|
20241122,155300,9985114985,3730,3730,3730,3730,0
|
|
20241122,155200,9985114985,3730,3730,3730,3730,0
|
|
20241122,155100,9985114985,3730,3730,3730,3730,0
|
|
20241122,155000,9985114985,3730,3730,3730,3730,0
|
|
20241122,154900,9985114985,3730,3730,3730,3730,0
|
|
20241122,154800,9985114985,3730,3730,3730,3730,0
|
|
20241122,154700,9985114985,3730,3730,3730,3730,0
|
|
20241122,154600,9985114985,3730,3730,3730,3730,0
|
|
20241122,154500,9985114985,3730,3730,3730,3730,0
|
|
20241122,154400,9985114985,3730,3730,3730,3730,0
|
|
20241122,154300,9985114985,3730,3730,3730,3730,0
|
|
20241122,154200,9985114985,3730,3730,3730,3730,0
|
|
20241122,154100,9985114985,3730,3730,3730,3730,0
|
|
20241122,154000,9985114985,3730,3730,3730,3730,54157
|
|
20241122,153900,9985114985,3730,3730,3730,3730,0
|
|
20241122,153800,9985114985,3730,3730,3730,3730,0
|
|
20241122,153700,9985114985,3730,3730,3730,3730,0
|
|
20241122,153600,9985114985,3730,3730,3730,3730,0
|
|
20241122,153500,9985114985,3730,3730,3730,3730,0
|
|
20241122,153400,9985114985,3730,3730,3730,3730,0
|
|
20241122,153300,9985114985,3730,3730,3730,3730,0
|
|
20241122,153200,9985114985,3730,3730,3730,3730,0
|
|
20241122,153100,9985114985,3730,3730,3730,3730,0
|
|
20241122,153000,9985114985,3730,3730,3730,3730,54157
|
|
20241122,152900,9783109375,3725,3725,3725,3725,0
|
|
20241122,152800,9783109375,3725,3725,3725,3725,0
|
|
20241122,152700,9783109375,3725,3725,3725,3725,0
|
|
20241122,152600,9783109375,3725,3725,3725,3725,0
|
|
20241122,152500,9783109375,3725,3725,3725,3725,0
|
|
20241122,152400,9783109375,3725,3725,3725,3725,0
|
|
20241122,152300,9783109375,3725,3725,3725,3725,0
|
|
20241122,152200,9783109375,3725,3725,3725,3725,0
|
|
20241122,152100,9783109375,3725,3725,3725,3725,0
|
|
20241122,152000,9783109375,3725,3725,3725,3725,0
|
|
20241122,151900,9783109375,3725,3730,3730,3725,17690
|
|
20241122,151800,9717206830,3725,3725,3730,3725,9620
|
|
20241122,151700,9681371465,3730,3730,3730,3730,6312
|
|
20241122,151600,9657827705,3725,3720,3730,3720,4472
|
|
20241122,151500,9641170895,3725,3725,3730,3725,16613
|
|
20241122,151400,9579276330,3730,3730,3730,3725,10609
|
|
20241122,151300,9539744935,3730,3730,3735,3725,6884
|
|
20241122,151200,9514073920,3730,3730,3730,3725,5322
|
|
20241122,151100,9494234195,3730,3735,3735,3730,2627
|
|
20241122,151000,9484435145,3725,3730,3735,3725,17226
|
|
20241122,150900,9420237650,3730,3740,3740,3730,22521
|
|
20241122,150800,9336190990,3735,3740,3745,3735,4129
|
|
20241122,150700,9320749095,3740,3740,3745,3735,7548
|
|
20241122,150600,9292521060,3735,3740,3740,3735,3768
|
|
20241122,150500,9278441185,3740,3740,3740,3735,3075
|
|
20241122,150400,9266940720,3740,3740,3740,3735,2906
|
|
20241122,150300,9256083835,3735,3740,3740,3735,2865
|
|
20241122,150200,9245381735,3740,3740,3740,3735,2290
|
|
20241122,150100,9236827250,3740,3740,3740,3740,542
|
|
20241122,150000,9234800170,3740,3740,3740,3735,5378
|
|
20241122,145900,9214705440,3740,3740,3740,3735,2778
|
|
20241122,145800,9204323300,3740,3740,3745,3740,951
|
|
20241122,145700,9200765845,3745,3740,3745,3740,2243
|
|
20241122,145600,9192365820,3745,3745,3745,3740,1145
|
|
20241122,145500,9188083295,3750,3745,3750,3740,10807
|
|
20241122,145400,9147660775,3740,3750,3755,3740,11555
|
|
20241122,145300,9104387365,3755,3750,3755,3750,826
|
|
20241122,145200,9101289850,3755,3755,3755,3750,1653
|
|
20241122,145100,9095083085,3755,3755,3755,3750,2351
|
|
20241122,145000,9086261765,3755,3750,3755,3750,431
|
|
20241122,144900,9084645200,3755,3760,3760,3750,13899
|
|
20241122,144800,9032494815,3760,3760,3760,3755,1004
|
|
20241122,144700,9028719780,3760,3755,3760,3755,3514
|
|
20241122,144600,9015523170,3755,3760,3760,3755,4009
|
|
20241122,144500,9000469295,3755,3755,3760,3750,2280
|
|
20241122,144400,8991907680,3755,3755,3755,3755,672
|
|
20241122,144300,8989384320,3755,3750,3755,3750,5422
|
|
20241122,144200,8969042165,3750,3745,3750,3745,1039
|
|
20241122,144100,8965150795,3750,3745,3750,3745,6
|
|
20241122,144000,8965128310,3745,3750,3750,3745,341
|
|
20241122,143900,8963850075,3750,3745,3750,3745,1786
|
|
20241122,143800,8957161450,3740,3745,3750,3740,799
|
|
20241122,143700,8954170700,3750,3750,3755,3745,4983
|
|
20241122,143600,8935484470,3750,3745,3750,3745,855
|
|
20241122,143500,8932282185,3745,3745,3745,3740,344
|
|
20241122,143400,8930994190,3745,3740,3745,3740,1172
|
|
20241122,143300,8926610640,3740,3740,3740,3735,904
|
|
20241122,143200,8923230270,3740,3735,3740,3735,1693
|
|
20241122,143100,8916901805,3735,3735,3740,3730,4355
|
|
20241122,143000,8900644515,3735,3740,3740,3730,4609
|
|
20241122,142900,8883423850,3740,3740,3740,3735,226
|
|
20241122,142800,8882578615,3740,3740,3745,3740,1787
|
|
20241122,142700,8875895015,3745,3745,3750,3740,1112
|
|
20241122,142600,8871733405,3745,3745,3750,3735,8192
|
|
20241122,142500,8841090740,3750,3750,3750,3750,485
|
|
20241122,142400,8839271990,3755,3750,3755,3745,5966
|
|
20241122,142300,8816919660,3750,3750,3755,3750,7371
|
|
20241122,142200,8789277635,3755,3750,3755,3750,1879
|
|
20241122,142100,8782230740,3755,3750,3755,3750,7062
|
|
20241122,142000,8755743790,3755,3760,3765,3750,8460
|
|
20241122,141900,8723986690,3760,3755,3765,3750,8777
|
|
20241122,141800,8690995490,3760,3760,3765,3750,5751
|
|
20241122,141700,8669388955,3760,3755,3765,3750,5885
|
|
20241122,141600,8647269540,3760,3755,3760,3755,7903
|
|
20241122,141500,8617567735,3755,3750,3760,3750,11448
|
|
20241122,141400,8574570590,3750,3745,3750,3745,5795
|
|
20241122,141300,8552844845,3745,3750,3755,3745,10991
|
|
20241122,141200,8511633390,3750,3730,3750,3730,5012
|
|
20241122,141100,8492891730,3730,3735,3735,3725,23007
|
|
20241122,141000,8407172170,3735,3735,3735,3730,2259
|
|
20241122,140900,8398745705,3735,3735,3735,3730,563
|
|
20241122,140800,8396643060,3735,3735,3740,3730,717
|
|
20241122,140700,8393965095,3735,3730,3735,3730,6134
|
|
20241122,140600,8371085075,3730,3730,3730,3725,3530
|
|
20241122,140500,8357918185,3730,3730,3735,3725,23940
|
|
20241122,140400,8268628075,3730,3735,3740,3730,2563
|
|
20241122,140300,8259061670,3735,3735,3735,3730,3551
|
|
20241122,140200,8245804165,3735,3735,3735,3730,1913
|
|
20241122,140100,8238663260,3735,3735,3735,3730,1648
|
|
20241122,140000,8232512985,3735,3735,3735,3730,4595
|
|
20241122,135900,8215351160,3735,3740,3740,3735,3415
|
|
20241122,135800,8202593110,3740,3735,3740,3735,2392
|
|
20241122,135700,8193653870,3735,3740,3740,3735,14264
|
|
20241122,135600,8140377530,3735,3740,3740,3735,2815
|
|
20241122,135500,8129862770,3740,3740,3740,3740,2211
|
|
20241122,135400,8121593630,3740,3740,3740,3740,830
|
|
20241122,135300,8118489430,3740,3740,3740,3735,3464
|
|
20241122,135200,8105540490,3740,3740,3740,3740,1220
|
|
20241122,135100,8100977690,3745,3745,3745,3740,7676
|
|
20241122,135000,8072268260,3745,3740,3745,3740,3729
|
|
20241122,134900,8058320300,3745,3745,3745,3740,10144
|
|
20241122,134800,8020377940,3750,3750,3750,3745,2090
|
|
20241122,134700,8012550485,3745,3745,3750,3745,2836
|
|
20241122,134600,8001926920,3750,3750,3750,3745,5012
|
|
20241122,134500,7983153015,3750,3755,3755,3745,3415
|
|
20241122,134400,7970349045,3755,3750,3755,3750,301
|
|
20241122,134300,7969218995,3755,3750,3755,3745,13005
|
|
20241122,134200,7920449990,3750,3755,3755,3750,2374
|
|
20241122,134100,7911540645,3755,3755,3755,3750,1509
|
|
20241122,134000,7905881345,3755,3755,3755,3750,5961
|
|
20241122,133900,7883525865,3750,3750,3755,3750,2450
|
|
20241122,133800,7874327620,3755,3755,3760,3750,2223
|
|
20241122,133700,7865981650,3750,3760,3760,3750,4092
|
|
20241122,133600,7850610745,3760,3750,3760,3750,4742
|
|
20241122,133500,7832805575,3755,3755,3755,3755,93
|
|
20241122,133400,7832456360,3755,3755,3760,3755,2479
|
|
20241122,133300,7823147395,3755,3755,3760,3755,5486
|
|
20241122,133200,7802547450,3760,3760,3760,3755,43
|
|
20241122,133100,7802385775,3755,3755,3760,3755,1918
|
|
20241122,133000,7795177880,3760,3765,3765,3755,1710
|
|
20241122,132900,7788755795,3760,3755,3765,3755,3100
|
|
20241122,132800,7777103285,3765,3765,3765,3760,6649
|
|
20241122,132700,7752096530,3760,3760,3765,3760,867
|
|
20241122,132600,7748836595,3765,3755,3765,3755,227
|
|
20241122,132500,7747983195,3760,3760,3760,3760,962
|
|
20241122,132400,7744366075,3760,3755,3760,3755,950
|
|
20241122,132300,7740798815,3755,3755,3755,3750,2347
|
|
20241122,132200,7731986335,3755,3750,3755,3750,1853
|
|
20241122,132100,7725033860,3755,3745,3755,3740,7311
|
|
20241122,132000,7697688275,3745,3745,3750,3745,3812
|
|
20241122,131900,7683412330,3750,3755,3760,3750,919
|
|
20241122,131800,7679965750,3760,3755,3760,3750,5941
|
|
20241122,131700,7657678810,3755,3750,3755,3750,3601
|
|
20241122,131600,7644172310,3750,3750,3755,3745,5457
|
|
20241122,131500,7623709800,3755,3760,3760,3755,6196
|
|
20241122,131400,7600433180,3760,3760,3765,3755,2042
|
|
20241122,131300,7592756125,3760,3770,3770,3760,3006
|
|
20241122,131200,7581448665,3770,3770,3770,3765,982
|
|
20241122,131100,7577750085,3770,3765,3775,3765,2667
|
|
20241122,131000,7567706895,3770,3775,3775,3765,3821
|
|
20241122,130900,7553302625,3780,3785,3790,3780,3242
|
|
20241122,130800,7541040530,3790,3790,3790,3785,2787
|
|
20241122,130700,7530491490,3790,3790,3790,3785,7372
|
|
20241122,130600,7502563425,3790,3790,3790,3785,1299
|
|
20241122,130500,7497641375,3790,3785,3790,3780,5978
|
|
20241122,130400,7475015895,3780,3780,3785,3780,4872
|
|
20241122,130300,7456596895,3785,3790,3790,3780,5159
|
|
20241122,130200,7437070250,3785,3790,3790,3785,154
|
|
20241122,130100,7436486965,3790,3790,3790,3785,4484
|
|
20241122,130000,7419514725,3785,3795,3795,3785,8244
|
|
20241122,125900,7388287510,3795,3795,3795,3790,1107
|
|
20241122,125800,7384091070,3790,3790,3795,3790,797
|
|
20241122,125700,7381069135,3795,3790,3795,3790,2194
|
|
20241122,125600,7372752855,3795,3780,3795,3780,2418
|
|
20241122,125500,7363582965,3790,3785,3790,3780,2215
|
|
20241122,125400,7355204270,3785,3785,3790,3785,1350
|
|
20241122,125300,7350094510,3785,3785,3785,3785,383
|
|
20241122,125200,7348644855,3785,3795,3795,3785,2223
|
|
20241122,125100,7340218300,3795,3790,3795,3790,3942
|
|
20241122,125000,7325264530,3790,3785,3790,3785,10113
|
|
20241122,124900,7286946675,3785,3775,3790,3775,2679
|
|
20241122,124800,7276816155,3775,3775,3780,3770,2553
|
|
20241122,124700,7267182670,3780,3775,3780,3775,859
|
|
20241122,124600,7263939360,3775,3775,3775,3765,9744
|
|
20241122,124500,7227229840,3775,3775,3780,3775,4603
|
|
20241122,124400,7209853375,3780,3780,3780,3775,87
|
|
20241122,124300,7209524535,3775,3775,3780,3775,584
|
|
20241122,124200,7207317290,3780,3780,3780,3775,129
|
|
20241122,124100,7206829685,3780,3780,3780,3775,1327
|
|
20241122,124000,7201819215,3780,3780,3785,3775,933
|
|
20241122,123900,7198292480,3785,3790,3790,3780,552
|
|
20241122,123800,7196203030,3790,3785,3790,3780,2596
|
|
20241122,123700,7186375710,3780,3780,3790,3780,6200
|
|
20241122,123600,7162935285,3780,3775,3780,3775,672
|
|
20241122,123500,7160398295,3780,3780,3780,3775,376
|
|
20241122,123400,7158977720,3780,3785,3785,3775,4624
|
|
20241122,123300,7141505815,3785,3785,3785,3780,1508
|
|
20241122,123200,7135798725,3785,3780,3785,3780,2307
|
|
20241122,123100,7127068670,3780,3785,3785,3780,4418
|
|
20241122,123000,7110359820,3785,3785,3785,3780,945
|
|
20241122,122900,7106787355,3785,3785,3790,3780,5020
|
|
20241122,122800,7087786875,3780,3790,3790,3780,2999
|
|
20241122,122700,7076436445,3790,3795,3795,3785,4904
|
|
20241122,122600,7057850335,3800,3795,3800,3790,18263
|
|
20241122,122500,6988542305,3795,3790,3795,3785,5278
|
|
20241122,122400,6968537715,3795,3795,3795,3790,17312
|
|
20241122,122300,6902892080,3795,3805,3810,3790,24952
|
|
20241122,122200,6807994440,3805,3790,3805,3785,60314
|
|
20241122,122100,6579046645,3780,3785,3790,3780,16336
|
|
20241122,122000,6517176250,3785,3780,3785,3770,10515
|
|
20241122,121900,6477429285,3775,3775,3780,3770,6839
|
|
20241122,121800,6451608575,3775,3770,3780,3770,9458
|
|
20241122,121700,6415924025,3770,3760,3770,3760,12651
|
|
20241122,121600,6368299800,3765,3760,3765,3760,5758
|
|
20241122,121500,6346647670,3760,3755,3760,3755,943
|
|
20241122,121400,6343106695,3755,3755,3755,3755,55
|
|
20241122,121300,6342900170,3760,3760,3760,3755,6509
|
|
20241122,121200,6318453865,3765,3765,3765,3760,2398
|
|
20241122,121100,6309436155,3765,3760,3765,3760,3613
|
|
20241122,121000,6295846365,3760,3760,3760,3760,620
|
|
20241122,120900,6293515165,3760,3760,3760,3760,133
|
|
20241122,120800,6293015085,3760,3760,3760,3760,1061
|
|
20241122,120700,6289025725,3760,3750,3760,3750,6424
|
|
20241122,120600,6264900590,3755,3750,3755,3750,172
|
|
20241122,120500,6264254830,3755,3750,3755,3750,367
|
|
20241122,120400,6262878315,3755,3745,3755,3745,3177
|
|
20241122,120300,6250959435,3750,3745,3750,3745,68
|
|
20241122,120200,6250704640,3750,3750,3750,3745,1126
|
|
20241122,120100,6246486140,3750,3750,3750,3750,106
|
|
20241122,120000,6246088640,3750,3750,3750,3745,3
|
|
20241122,115900,6246077395,3745,3750,3750,3745,60
|
|
20241122,115800,6245852405,3750,3750,3750,3745,717
|
|
20241122,115700,6243164155,3750,3750,3750,3745,810
|
|
20241122,115600,6240129940,3750,3750,3750,3750,101
|
|
20241122,115500,6239751190,3750,3740,3750,3740,3111
|
|
20241122,115400,6228097225,3745,3745,3745,3745,754
|
|
20241122,115300,6225273495,3745,3745,3745,3740,267
|
|
20241122,115200,6224274020,3745,3745,3745,3745,1338
|
|
20241122,115100,6219263210,3745,3745,3750,3745,2854
|
|
20241122,115000,6208574970,3750,3750,3750,3745,308
|
|
20241122,114900,6207419975,3745,3750,3750,3745,504
|
|
20241122,114800,6205532475,3750,3750,3750,3750,2435
|
|
20241122,114700,6196401225,3750,3745,3750,3740,1912
|
|
20241122,114600,6189240200,3745,3740,3750,3735,3204
|
|
20241122,114500,6177252880,3750,3745,3750,3745,2501
|
|
20241122,114400,6167874205,3735,3740,3745,3735,2920
|
|
20241122,114300,6156945170,3735,3745,3745,3735,206
|
|
20241122,114200,6156174735,3740,3735,3745,3735,65
|
|
20241122,114100,6155931525,3745,3745,3750,3735,6065
|
|
20241122,114000,6133241125,3745,3750,3750,3740,366
|
|
20241122,113900,6131870525,3745,3745,3750,3745,1602
|
|
20241122,113800,6125870510,3750,3745,3750,3745,640
|
|
20241122,113700,6123473555,3745,3745,3745,3745,299
|
|
20241122,113600,6122353800,3750,3745,3750,3745,149
|
|
20241122,113500,6121795790,3745,3740,3750,3740,3114
|
|
20241122,113400,6110140310,3745,3750,3750,3745,539
|
|
20241122,113300,6108121725,3750,3735,3750,3735,8020
|
|
20241122,113200,6078086550,3745,3735,3745,3735,6256
|
|
20241122,113100,6054664865,3740,3740,3740,3735,2311
|
|
20241122,113000,6046023070,3740,3740,3740,3740,120
|
|
20241122,112900,6045574270,3740,3730,3740,3730,3507
|
|
20241122,112800,6032480875,3735,3735,3735,3735,22
|
|
20241122,112700,6032398705,3735,3725,3735,3725,3083
|
|
20241122,112600,6020901000,3725,3730,3735,3725,927
|
|
20241122,112500,6017440140,3730,3730,3730,3725,1415
|
|
20241122,112400,6012168475,3735,3735,3735,3735,413
|
|
20241122,112300,6010625920,3735,3725,3735,3725,1347
|
|
20241122,112200,6005605665,3735,3735,3735,3725,1343
|
|
20241122,112100,6000599410,3730,3735,3735,3725,7460
|
|
20241122,112000,5972777675,3735,3735,3735,3730,3457
|
|
20241122,111900,5959880475,3735,3735,3740,3735,594
|
|
20241122,111800,5957661190,3740,3740,3740,3735,697
|
|
20241122,111700,5955054915,3740,3740,3740,3735,3569
|
|
20241122,111600,5941724355,3735,3745,3745,3735,3216
|
|
20241122,111500,5929707750,3745,3745,3745,3740,3166
|
|
20241122,111400,5917866800,3745,3740,3745,3740,897
|
|
20241122,111300,5914510235,3745,3745,3745,3740,2406
|
|
20241122,111200,5905502515,3745,3740,3745,3740,608
|
|
20241122,111100,5903227230,3745,3740,3745,3740,1142
|
|
20241122,111000,5898956120,3740,3740,3745,3740,1207
|
|
20241122,110900,5894441935,3740,3740,3740,3735,408
|
|
20241122,110800,5892916085,3740,3740,3740,3735,505
|
|
20241122,110700,5891027795,3740,3745,3745,3735,4284
|
|
20241122,110600,5875008135,3740,3740,3740,3735,3731
|
|
20241122,110500,5861054245,3735,3735,3740,3735,1237
|
|
20241122,110400,5856433455,3735,3735,3735,3735,1151
|
|
20241122,110300,5852134470,3735,3735,3735,3730,1152
|
|
20241122,110200,5847832135,3735,3735,3735,3730,1358
|
|
20241122,110100,5842760015,3735,3735,3735,3735,1402
|
|
20241122,110000,5837523545,3735,3735,3735,3730,2136
|
|
20241122,105900,5829555040,3735,3740,3740,3735,750
|
|
20241122,105800,5826753540,3740,3740,3740,3740,103
|
|
20241122,105700,5826368320,3735,3740,3740,3730,3909
|
|
20241122,105600,5811771825,3740,3730,3740,3730,3746
|
|
20241122,105500,5797779245,3735,3740,3740,3730,2287
|
|
20241122,105400,5789237180,3735,3740,3740,3730,1675
|
|
20241122,105300,5782986655,3735,3725,3740,3725,1338
|
|
20241122,105200,5777995410,3730,3725,3730,3720,2770
|
|
20241122,105100,5767679645,3720,3720,3730,3720,660
|
|
20241122,105000,5765221900,3720,3735,3735,3720,16518
|
|
20241122,104900,5703706160,3730,3730,3735,3730,1750
|
|
20241122,104800,5697178645,3730,3735,3735,3730,1866
|
|
20241122,104700,5690218240,3730,3730,3735,3730,788
|
|
20241122,104600,5687275105,3735,3740,3740,3735,2900
|
|
20241122,104500,5676440930,3740,3740,3745,3735,408
|
|
20241122,104400,5674915820,3740,3740,3740,3740,10
|
|
20241122,104300,5674878420,3740,3735,3740,3735,197
|
|
20241122,104200,5674142365,3735,3730,3735,3730,3245
|
|
20241122,104100,5662022650,3730,3740,3740,3725,3934
|
|
20241122,104000,5647349430,3740,3730,3740,3725,4281
|
|
20241122,103900,5631390285,3730,3730,3730,3725,125
|
|
20241122,103800,5630924045,3730,3735,3735,3725,6356
|
|
20241122,103700,5607240540,3735,3730,3735,3730,10
|
|
20241122,103600,5607203235,3740,3735,3740,3735,3062
|
|
20241122,103500,5595751410,3725,3730,3740,3725,10188
|
|
20241122,103400,5557749130,3730,3730,3730,3725,1467
|
|
20241122,103300,5552279415,3730,3735,3740,3725,4089
|
|
20241122,103200,5537029375,3735,3725,3735,3725,484
|
|
20241122,103100,5535225320,3735,3730,3735,3720,4760
|
|
20241122,103000,5517504160,3725,3735,3740,3725,7610
|
|
20241122,102900,5489115290,3730,3720,3735,3715,31970
|
|
20241122,102800,5370162775,3720,3730,3730,3715,44245
|
|
20241122,102700,5205552505,3725,3750,3750,3720,54487
|
|
20241122,102600,5002200910,3750,3755,3755,3740,13038
|
|
20241122,102500,4953363920,3755,3760,3760,3755,3383
|
|
20241122,102400,4940652415,3760,3760,3760,3755,2755
|
|
20241122,102300,4930294875,3755,3750,3755,3750,2001
|
|
20241122,102200,4922783930,3750,3740,3755,3740,3923
|
|
20241122,102100,4908106400,3745,3750,3750,3740,1244
|
|
20241122,102000,4903447815,3750,3745,3750,3745,1752
|
|
20241122,101900,4896883545,3745,3745,3745,3740,4404
|
|
20241122,101800,4880412305,3740,3745,3750,3740,8532
|
|
20241122,101700,4848486185,3750,3750,3760,3745,8844
|
|
20241122,101600,4815347760,3745,3750,3750,3745,5711
|
|
20241122,101500,4793931945,3745,3745,3750,3745,11334
|
|
20241122,101400,4751442255,3750,3730,3750,3730,15213
|
|
20241122,101300,4694573950,3735,3740,3745,3730,1563
|
|
20241122,101200,4688731255,3730,3725,3740,3725,12360
|
|
20241122,101100,4642602045,3730,3730,3730,3725,11239
|
|
20241122,101000,4600735615,3730,3730,3735,3730,2705
|
|
20241122,100900,4590644205,3740,3740,3740,3730,11560
|
|
20241122,100800,4547518120,3740,3745,3745,3740,5314
|
|
20241122,100700,4527641955,3745,3735,3745,3735,2790
|
|
20241122,100600,4517217215,3740,3740,3740,3730,1085
|
|
20241122,100500,4513167315,3740,3740,3745,3730,45224
|
|
20241122,100400,4344182300,3740,3740,3745,3735,9607
|
|
20241122,100300,4308260540,3740,3735,3740,3730,8108
|
|
20241122,100200,4277973965,3735,3730,3735,3725,10959
|
|
20241122,100100,4237096720,3725,3725,3735,3720,17250
|
|
20241122,100000,4172840115,3725,3725,3725,3720,10519
|
|
20241122,095900,4133699010,3720,3735,3735,3720,22849
|
|
20241122,095800,4048514295,3735,3735,3740,3735,11124
|
|
20241122,095700,4006949975,3740,3735,3740,3735,7148
|
|
20241122,095600,3980249295,3735,3730,3735,3730,7135
|
|
20241122,095500,3953601620,3735,3735,3740,3725,19773
|
|
20241122,095400,3879864495,3730,3745,3750,3730,63921
|
|
20241122,095300,3641026735,3745,3745,3750,3740,7165
|
|
20241122,095200,3614205835,3745,3750,3750,3745,1573
|
|
20241122,095100,3608309415,3745,3750,3750,3745,3598
|
|
20241122,095000,3594834395,3750,3745,3750,3740,20686
|
|
20241122,094900,3517361260,3755,3760,3760,3750,9252
|
|
20241122,094800,3482659920,3755,3750,3755,3750,3280
|
|
20241122,094700,3470350070,3755,3750,3755,3750,9230
|
|
20241122,094600,3435736110,3750,3750,3755,3745,7363
|
|
20241122,094500,3408125330,3745,3755,3755,3745,9568
|
|
20241122,094400,3372257495,3750,3750,3750,3745,3013
|
|
20241122,094300,3360958830,3750,3750,3755,3745,14933
|
|
20241122,094200,3304962175,3750,3760,3760,3750,22192
|
|
20241122,094100,3221707040,3760,3765,3765,3755,5304
|
|
20241122,094000,3201776550,3765,3775,3775,3755,27782
|
|
20241122,093900,3097211745,3775,3775,3775,3765,1156
|
|
20241122,093800,3092851795,3775,3765,3775,3765,10202
|
|
20241122,093700,3054397750,3770,3760,3770,3760,7047
|
|
20241122,093600,3027883820,3765,3760,3765,3750,13974
|
|
20241122,093500,2975433810,3760,3760,3765,3760,4254
|
|
20241122,093400,2959434335,3755,3755,3765,3745,10706
|
|
20241122,093300,2919226600,3755,3760,3770,3745,47628
|
|
20241122,093200,2740352715,3765,3780,3780,3765,24459
|
|
20241122,093100,2648153295,3780,3780,3780,3775,3356
|
|
20241122,093000,2635479310,3780,3785,3785,3780,12114
|
|
20241122,092900,2589685775,3785,3795,3795,3780,14973
|
|
20241122,092800,2532993550,3795,3790,3795,3790,243
|
|
20241122,092700,2532072515,3795,3790,3795,3790,1000
|
|
20241122,092600,2528278590,3795,3795,3795,3790,2108
|
|
20241122,092500,2520288070,3795,3790,3795,3785,1749
|
|
20241122,092400,2513657750,3790,3795,3795,3785,3078
|
|
20241122,092300,2501997590,3790,3790,3795,3785,24037
|
|
20241122,092200,2410977500,3795,3790,3795,3790,2067
|
|
20241122,092100,2403141950,3795,3790,3795,3785,7752
|
|
20241122,092000,2373766395,3780,3775,3790,3775,8801
|
|
20241122,091900,2340483855,3775,3785,3785,3775,28751
|
|
20241122,091800,2231846930,3785,3790,3790,3780,10887
|
|
20241122,091700,2190652120,3785,3785,3790,3785,7331
|
|
20241122,091600,2162889275,3785,3780,3790,3780,11069
|
|
20241122,091500,2120992375,3780,3785,3790,3780,20454
|
|
20241122,091400,2043596725,3790,3785,3790,3785,4241
|
|
20241122,091300,2027542300,3785,3790,3795,3785,11462
|
|
20241122,091200,1984113130,3790,3795,3800,3790,3863
|
|
20241122,091100,1969455170,3795,3810,3815,3790,15766
|
|
20241122,091000,1909533700,3815,3815,3815,3805,8868
|
|
20241122,090900,1875730030,3810,3815,3815,3810,10918
|
|
20241122,090800,1834090300,3815,3810,3815,3810,9929
|
|
20241122,090700,1796234645,3810,3805,3815,3805,10096
|
|
20241122,090600,1757773365,3805,3780,3810,3780,41237
|
|
20241122,090500,1601264790,3785,3785,3790,3780,22767
|
|
20241122,090400,1515094565,3790,3815,3815,3780,60451
|
|
20241122,090300,1285570245,3815,3800,3815,3795,36701
|
|
20241122,090200,1145852440,3800,3805,3825,3795,42769
|
|
20241122,090100,982868175,3805,3815,3835,3795,71771
|
|
20241122,090000,709351830,3820,3830,3830,3810,185280
|