600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,185700,4313935016,502,502,502,502,111744
|
|
20241126,185600,4313935016,502,502,502,502,0
|
|
20241126,185500,4313935016,502,502,502,502,0
|
|
20241126,185400,4313935016,502,502,502,502,0
|
|
20241126,185300,4313935016,502,502,502,502,0
|
|
20241126,185200,4313935016,502,502,502,502,0
|
|
20241126,185100,4313935016,502,502,502,502,0
|
|
20241126,185000,4313935016,502,502,502,502,0
|
|
20241126,184900,4313935016,502,502,502,502,0
|
|
20241126,184800,4313935016,502,502,502,502,0
|
|
20241126,184700,4313935016,502,502,502,502,0
|
|
20241126,184600,4313935016,502,502,502,502,0
|
|
20241126,184500,4313935016,502,502,502,502,0
|
|
20241126,184400,4313935016,502,502,502,502,0
|
|
20241126,184300,4313935016,502,502,502,502,0
|
|
20241126,184200,4313935016,502,502,502,502,0
|
|
20241126,184100,4313935016,502,502,502,502,0
|
|
20241126,184000,4313935016,502,502,502,502,0
|
|
20241126,183900,4313935016,502,502,502,502,0
|
|
20241126,183800,4313935016,502,502,502,502,0
|
|
20241126,183700,4313935016,502,502,502,502,0
|
|
20241126,183600,4313935016,502,502,502,502,0
|
|
20241126,183500,4313935016,502,502,502,502,0
|
|
20241126,183400,4313935016,502,502,502,502,0
|
|
20241126,183300,4313935016,502,502,502,502,0
|
|
20241126,183200,4313935016,502,502,502,502,0
|
|
20241126,183100,4313935016,502,502,502,502,0
|
|
20241126,183000,4313935016,502,502,502,502,0
|
|
20241126,182900,4313935016,502,502,502,502,0
|
|
20241126,182800,4313935016,502,502,502,502,0
|
|
20241126,182700,4313935016,502,502,502,502,111744
|
|
20241126,182600,4313935016,502,502,502,502,0
|
|
20241126,182500,4313935016,502,502,502,502,0
|
|
20241126,182400,4313935016,502,502,502,502,0
|
|
20241126,182300,4313935016,502,502,502,502,0
|
|
20241126,182200,4313935016,502,502,502,502,0
|
|
20241126,182100,4313935016,502,502,502,502,0
|
|
20241126,182000,4313935016,502,502,502,502,0
|
|
20241126,181900,4313935016,502,502,502,502,0
|
|
20241126,181800,4313935016,502,502,502,502,0
|
|
20241126,181700,4313935016,502,502,502,502,0
|
|
20241126,181600,4313935016,502,502,502,502,0
|
|
20241126,181500,4313935016,502,502,502,502,0
|
|
20241126,181400,4313935016,502,502,502,502,0
|
|
20241126,181300,4313935016,502,502,502,502,0
|
|
20241126,181200,4313935016,502,502,502,502,0
|
|
20241126,181100,4313935016,502,502,502,502,0
|
|
20241126,181000,4313935016,502,502,502,502,0
|
|
20241126,180900,4313935016,502,502,502,502,0
|
|
20241126,180800,4313935016,502,502,502,502,0
|
|
20241126,180700,4313935016,502,502,502,502,0
|
|
20241126,180600,4313935016,502,502,502,502,0
|
|
20241126,180500,4313935016,502,502,502,502,0
|
|
20241126,180400,4313935016,502,502,502,502,0
|
|
20241126,180300,4313935016,502,502,502,502,0
|
|
20241126,180200,4313935016,502,502,502,502,0
|
|
20241126,180100,4313935016,502,502,502,502,0
|
|
20241126,180000,4313935016,502,502,502,502,0
|
|
20241126,175900,4313935016,502,502,502,502,0
|
|
20241126,175800,4313935016,502,502,502,502,0
|
|
20241126,175700,4313935016,502,502,502,502,111744
|
|
20241126,175600,4313935016,502,502,502,502,0
|
|
20241126,175500,4313935016,502,502,502,502,0
|
|
20241126,175400,4313935016,502,502,502,502,0
|
|
20241126,175300,4313935016,502,502,502,502,0
|
|
20241126,175200,4313935016,502,502,502,502,0
|
|
20241126,175100,4313935016,502,502,502,502,0
|
|
20241126,175000,4313935016,502,502,502,502,0
|
|
20241126,174900,4313935016,502,502,502,502,0
|
|
20241126,174800,4313935016,502,502,502,502,0
|
|
20241126,174700,4313935016,502,502,502,502,0
|
|
20241126,174600,4313935016,502,502,502,502,0
|
|
20241126,174500,4313935016,502,502,502,502,0
|
|
20241126,174400,4313935016,502,502,502,502,0
|
|
20241126,174300,4313935016,502,502,502,502,0
|
|
20241126,174200,4313935016,502,502,502,502,0
|
|
20241126,174100,4313935016,502,502,502,502,0
|
|
20241126,174000,4313935016,502,502,502,502,0
|
|
20241126,173900,4313935016,502,502,502,502,0
|
|
20241126,173800,4313935016,502,502,502,502,0
|
|
20241126,173700,4313935016,502,502,502,502,0
|
|
20241126,173600,4313935016,502,502,502,502,0
|
|
20241126,173500,4313935016,502,502,502,502,0
|
|
20241126,173400,4313935016,502,502,502,502,0
|
|
20241126,173300,4313935016,502,502,502,502,0
|
|
20241126,173200,4313935016,502,502,502,502,0
|
|
20241126,173100,4313935016,502,502,502,502,0
|
|
20241126,173000,4313935016,502,502,502,502,0
|
|
20241126,172900,4313935016,502,502,502,502,0
|
|
20241126,172800,4313935016,502,502,502,502,0
|
|
20241126,172700,4313935016,502,502,502,502,111744
|
|
20241126,172600,4313935016,502,502,502,502,0
|
|
20241126,172500,4313935016,502,502,502,502,0
|
|
20241126,172400,4313935016,502,502,502,502,0
|
|
20241126,172300,4313935016,502,502,502,502,0
|
|
20241126,172200,4313935016,502,502,502,502,0
|
|
20241126,172100,4313935016,502,502,502,502,0
|
|
20241126,172000,4313935016,502,502,502,502,0
|
|
20241126,171900,4313935016,502,502,502,502,0
|
|
20241126,171800,4313935016,502,502,502,502,0
|
|
20241126,171700,4313935016,502,502,502,502,0
|
|
20241126,171600,4313935016,502,502,502,502,0
|
|
20241126,171500,4313935016,502,502,502,502,0
|
|
20241126,171400,4313935016,502,502,502,502,0
|
|
20241126,171300,4313935016,502,502,502,502,0
|
|
20241126,171200,4313935016,502,502,502,502,0
|
|
20241126,171100,4313935016,502,502,502,502,0
|
|
20241126,171000,4313935016,502,502,502,502,0
|
|
20241126,170900,4313935016,502,502,502,502,0
|
|
20241126,170800,4313935016,502,502,502,502,0
|
|
20241126,170700,4313935016,502,502,502,502,0
|
|
20241126,170600,4313935016,502,502,502,502,0
|
|
20241126,170500,4313935016,502,502,502,502,0
|
|
20241126,170400,4313935016,502,502,502,502,0
|
|
20241126,170300,4313935016,502,502,502,502,0
|
|
20241126,170200,4313935016,502,502,502,502,0
|
|
20241126,170100,4313935016,502,502,502,502,0
|
|
20241126,170000,4313935016,502,502,502,502,0
|
|
20241126,165900,4313935016,502,502,502,502,0
|
|
20241126,165800,4313935016,502,502,502,502,0
|
|
20241126,165700,4313935016,502,502,502,502,111744
|
|
20241126,165600,4313935016,502,502,502,502,0
|
|
20241126,165500,4313935016,502,502,502,502,0
|
|
20241126,165400,4313935016,502,502,502,502,0
|
|
20241126,165300,4313935016,502,502,502,502,0
|
|
20241126,165200,4313935016,502,502,502,502,0
|
|
20241126,165100,4313935016,502,502,502,502,0
|
|
20241126,165000,4313935016,502,502,502,502,0
|
|
20241126,164900,4313935016,502,502,502,502,0
|
|
20241126,164800,4313935016,502,502,502,502,0
|
|
20241126,164700,4313935016,502,502,502,502,0
|
|
20241126,164600,4313935016,502,502,502,502,0
|
|
20241126,164500,4313935016,502,502,502,502,0
|
|
20241126,164400,4313935016,502,502,502,502,0
|
|
20241126,164300,4313935016,502,502,502,502,0
|
|
20241126,164200,4313935016,502,502,502,502,0
|
|
20241126,164100,4313935016,502,502,502,502,0
|
|
20241126,164000,4313935016,502,502,502,502,0
|
|
20241126,163900,4313935016,502,502,502,502,0
|
|
20241126,163800,4313935016,502,502,502,502,0
|
|
20241126,163700,4313935016,502,502,502,502,0
|
|
20241126,163600,4313935016,502,502,502,502,0
|
|
20241126,163500,4313935016,502,502,502,502,0
|
|
20241126,163400,4313935016,502,502,502,502,0
|
|
20241126,163300,4313935016,502,502,502,502,0
|
|
20241126,163200,4313935016,502,502,502,502,0
|
|
20241126,163100,4313935016,502,502,502,502,0
|
|
20241126,163000,4313935016,502,502,502,502,0
|
|
20241126,162900,4313935016,502,502,502,502,0
|
|
20241126,162800,4313935016,502,502,502,502,0
|
|
20241126,162700,4313935016,502,502,502,502,111744
|
|
20241126,162600,4313935016,502,502,502,502,0
|
|
20241126,162500,4313935016,502,502,502,502,0
|
|
20241126,162400,4313935016,502,502,502,502,0
|
|
20241126,162300,4313935016,502,502,502,502,0
|
|
20241126,162200,4313935016,502,502,502,502,0
|
|
20241126,162100,4313935016,502,502,502,502,0
|
|
20241126,162000,4313935016,502,502,502,502,0
|
|
20241126,161900,4313935016,502,502,502,502,0
|
|
20241126,161800,4313935016,502,502,502,502,0
|
|
20241126,161700,4313935016,502,502,502,502,0
|
|
20241126,161600,4313935016,502,502,502,502,0
|
|
20241126,161500,4313935016,502,502,502,502,0
|
|
20241126,161400,4313935016,502,502,502,502,0
|
|
20241126,161300,4313935016,502,502,502,502,0
|
|
20241126,161200,4313935016,502,502,502,502,0
|
|
20241126,161100,4313935016,502,502,502,502,0
|
|
20241126,161000,4313935016,502,502,502,502,0
|
|
20241126,160900,4313935016,502,502,502,502,0
|
|
20241126,160800,4313935016,502,502,502,502,0
|
|
20241126,160700,4313935016,502,502,502,502,0
|
|
20241126,160600,4313935016,502,502,502,502,0
|
|
20241126,160500,4313935016,502,502,502,502,0
|
|
20241126,160400,4313935016,502,502,502,502,0
|
|
20241126,160300,4313935016,502,502,502,502,0
|
|
20241126,160200,4313935016,502,502,502,502,0
|
|
20241126,160100,4313935016,502,502,502,502,0
|
|
20241126,160000,4313935016,502,502,502,502,0
|
|
20241126,155900,4313935016,502,502,502,502,0
|
|
20241126,155800,4313935016,502,502,502,502,0
|
|
20241126,155700,4313935016,502,502,502,502,111744
|
|
20241126,155600,4313935016,502,502,502,502,0
|
|
20241126,155500,4313935016,502,502,502,502,0
|
|
20241126,155400,4313935016,502,502,502,502,0
|
|
20241126,155300,4313935016,502,502,502,502,0
|
|
20241126,155200,4313935016,502,502,502,502,0
|
|
20241126,155100,4313935016,502,502,502,502,0
|
|
20241126,155000,4313935016,502,502,502,502,0
|
|
20241126,154900,4313935016,502,502,502,502,0
|
|
20241126,154800,4313935016,502,502,502,502,0
|
|
20241126,154700,4313935016,502,502,502,502,0
|
|
20241126,154600,4313935016,502,502,502,502,0
|
|
20241126,154500,4313935016,502,502,502,502,0
|
|
20241126,154400,4313935016,502,502,502,502,0
|
|
20241126,154300,4313935016,502,502,502,502,0
|
|
20241126,154200,4313935016,502,502,502,502,0
|
|
20241126,154100,4313935016,502,502,502,502,0
|
|
20241126,154000,4313935016,502,502,502,502,0
|
|
20241126,153900,4313935016,502,502,502,502,0
|
|
20241126,153800,4313935016,502,502,502,502,0
|
|
20241126,153700,4313935016,502,502,502,502,0
|
|
20241126,153600,4313935016,502,502,502,502,0
|
|
20241126,153500,4313935016,502,502,502,502,0
|
|
20241126,153400,4313935016,502,502,502,502,0
|
|
20241126,153300,4313935016,502,502,502,502,0
|
|
20241126,153200,4313935016,502,502,502,502,0
|
|
20241126,153100,4313935016,502,502,502,502,0
|
|
20241126,153000,4313935016,502,502,502,502,111744
|
|
20241126,152900,4257839528,503,503,503,503,0
|
|
20241126,152800,4257839528,503,503,503,503,0
|
|
20241126,152700,4257839528,503,503,503,503,0
|
|
20241126,152600,4257839528,503,503,503,503,0
|
|
20241126,152500,4257839528,503,503,503,503,0
|
|
20241126,152400,4257839528,503,503,503,503,0
|
|
20241126,152300,4257839528,503,503,503,503,0
|
|
20241126,152200,4257839528,503,503,503,503,0
|
|
20241126,152100,4257839528,503,503,503,503,0
|
|
20241126,152000,4257839528,503,503,503,503,0
|
|
20241126,151900,4257839528,503,502,504,501,14958
|
|
20241126,151800,4250324066,502,504,505,502,22742
|
|
20241126,151700,4238866731,504,504,506,503,6106
|
|
20241126,151600,4235788511,506,504,506,503,2220
|
|
20241126,151500,4234669501,504,505,505,504,3243
|
|
20241126,151400,4233032372,505,508,508,503,7589
|
|
20241126,151300,4229204398,509,509,509,503,68696
|
|
20241126,151200,4194425823,509,510,511,509,6765
|
|
20241126,151100,4190977388,511,512,512,511,493
|
|
20241126,151000,4190725208,515,515,515,515,27
|
|
20241126,150900,4190711303,510,515,515,510,4718
|
|
20241126,150800,4188287856,515,513,515,513,1748
|
|
20241126,150700,4187387822,515,510,515,510,8631
|
|
20241126,150600,4182974106,510,510,511,509,1511
|
|
20241126,150500,4182203497,510,510,511,509,13908
|
|
20241126,150400,4175111881,510,511,511,510,2441
|
|
20241126,150300,4173865930,511,511,511,509,25056
|
|
20241126,150200,4161082308,512,512,512,511,1880
|
|
20241126,150100,4160121208,512,511,512,511,6
|
|
20241126,150000,4160118141,512,511,512,511,2
|
|
20241126,145900,4160117118,510,510,510,510,890
|
|
20241126,145800,4159663218,510,511,511,510,3212
|
|
20241126,145700,4158024387,511,511,511,511,2302
|
|
20241126,145600,4156848065,511,511,511,511,1490
|
|
20241126,145500,4156086675,511,511,511,511,1050
|
|
20241126,145400,4155550125,511,511,511,511,1470
|
|
20241126,145300,4154798955,511,511,511,511,5826
|
|
20241126,145200,4151821869,511,511,511,511,97
|
|
20241126,145100,4151772302,510,511,511,510,14599
|
|
20241126,145000,4144325382,511,511,511,511,31
|
|
20241126,144900,4144309541,511,513,513,511,26398
|
|
20241126,144800,4130776911,514,514,514,513,10046
|
|
20241126,144700,4125623303,515,515,515,514,5205
|
|
20241126,144600,4122947920,514,514,515,514,1886
|
|
20241126,144500,4121978007,514,514,514,514,500
|
|
20241126,144400,4121721007,513,514,514,513,2205
|
|
20241126,144300,4120588505,514,513,514,513,2971
|
|
20241126,144200,4119062441,513,514,514,513,4344
|
|
20241126,144100,4116833269,513,514,514,513,1471
|
|
20241126,144000,4116077875,514,515,519,514,3518
|
|
20241126,143900,4114267922,516,518,519,516,6557
|
|
20241126,143800,4110877381,518,516,518,516,4977
|
|
20241126,143700,4108309174,516,516,516,516,1224
|
|
20241126,143600,4107677590,516,514,516,514,7166
|
|
20241126,143500,4103993462,514,513,514,512,1037
|
|
20241126,143400,4103462316,512,513,513,512,1594
|
|
20241126,143300,4102644686,514,514,514,514,101
|
|
20241126,143200,4102592772,514,515,515,514,470
|
|
20241126,143100,4102350741,515,515,515,515,1450
|
|
20241126,143000,4101603991,515,515,515,515,2102
|
|
20241126,142900,4100521461,515,515,515,515,1759
|
|
20241126,142800,4099615576,515,515,515,515,150
|
|
20241126,142700,4099538326,515,514,515,514,4990
|
|
20241126,142600,4096968526,514,514,514,513,584
|
|
20241126,142500,4096668446,514,515,515,514,950
|
|
20241126,142400,4096180144,514,515,515,514,5676
|
|
20241126,142300,4093262580,514,516,516,514,15
|
|
20241126,142200,4093254864,514,516,516,514,219
|
|
20241126,142100,4093141874,512,512,512,512,0
|
|
20241126,142000,4093141874,512,513,513,512,3156
|
|
20241126,141900,4091524967,512,512,512,512,1981
|
|
20241126,141800,4090510695,512,513,513,512,970
|
|
20241126,141700,4090013402,514,513,514,511,5594
|
|
20241126,141600,4087146885,512,514,514,512,6865
|
|
20241126,141500,4083623154,514,515,515,514,12442
|
|
20241126,141400,4077221387,515,517,517,515,29251
|
|
20241126,141300,4062113728,517,518,518,517,1122
|
|
20241126,141200,4061533542,518,517,520,517,11909
|
|
20241126,141100,4055375491,517,519,520,517,8250
|
|
20241126,141000,4051108551,519,519,519,519,194
|
|
20241126,140900,4051007865,519,519,519,519,1981
|
|
20241126,140800,4049979726,519,519,519,519,140
|
|
20241126,140700,4049907066,519,522,522,519,343
|
|
20241126,140600,4049728629,522,518,522,516,21767
|
|
20241126,140500,4038427870,518,518,518,518,467
|
|
20241126,140400,4038185964,518,519,520,517,14516
|
|
20241126,140300,4030665521,519,520,520,519,4678
|
|
20241126,140200,4028237253,519,522,522,519,34196
|
|
20241126,140100,4010457193,521,522,522,521,17649
|
|
20241126,140000,4001257065,522,521,523,519,17477
|
|
20241126,135900,3992136358,520,519,521,517,24069
|
|
20241126,135800,3979651381,519,520,522,519,11520
|
|
20241126,135700,3973659079,521,516,521,515,29895
|
|
20241126,135600,3958182634,516,518,519,516,30939
|
|
20241126,135500,3942174821,518,517,518,516,5763
|
|
20241126,135400,3939197341,515,514,517,513,8838
|
|
20241126,135300,3934640469,514,514,515,513,4580
|
|
20241126,135200,3932288333,515,514,516,514,8248
|
|
20241126,135100,3928041506,514,514,514,513,2801
|
|
20241126,135000,3926603312,516,516,517,516,1655
|
|
20241126,134900,3925748746,516,515,517,514,9703
|
|
20241126,134800,3920756216,515,512,518,512,19441
|
|
20241126,134700,3910749080,512,511,512,510,3315
|
|
20241126,134600,3909053079,512,510,512,510,10159
|
|
20241126,134500,3903862302,510,511,512,510,6195
|
|
20241126,134400,3900699333,512,512,512,511,2529
|
|
20241126,134300,3899405015,512,513,513,512,9655
|
|
20241126,134200,3894457918,513,508,514,508,41934
|
|
20241126,134100,3873048890,508,508,508,506,2036
|
|
20241126,134000,3872014616,506,506,508,506,2846
|
|
20241126,133900,3870574346,506,505,508,505,7493
|
|
20241126,133800,3866769391,505,505,505,505,1000
|
|
20241126,133700,3866264391,505,506,509,505,103
|
|
20241126,133600,3866211973,506,507,507,506,6633
|
|
20241126,133500,3862852914,507,509,509,507,12897
|
|
20241126,133400,3856290459,509,508,509,508,2255
|
|
20241126,133300,3855142764,508,508,508,508,1301
|
|
20241126,133200,3854481856,509,508,509,508,4720
|
|
20241126,133100,3852080476,508,510,510,508,3437
|
|
20241126,133000,3850331398,510,507,510,507,13604
|
|
20241126,132900,3843412628,507,507,507,507,5099
|
|
20241126,132800,3840827435,505,505,505,505,0
|
|
20241126,132700,3840827435,505,505,505,505,2183
|
|
20241126,132600,3839725020,505,505,507,505,4493
|
|
20241126,132500,3837451227,506,507,507,506,208
|
|
20241126,132400,3837345971,505,504,506,504,2763
|
|
20241126,132300,3835951457,504,505,505,504,1992
|
|
20241126,132200,3834947002,506,506,507,504,1113
|
|
20241126,132100,3834383973,501,508,508,501,16743
|
|
20241126,132000,3825953046,508,506,508,506,6720
|
|
20241126,131900,3822542649,506,504,506,503,12530
|
|
20241126,131800,3816224091,504,504,504,504,570
|
|
20241126,131700,3815936811,505,502,505,502,1223
|
|
20241126,131600,3815319568,504,503,504,503,8052
|
|
20241126,131500,3811268685,503,501,503,501,1622
|
|
20241126,131400,3810455187,501,502,502,501,172
|
|
20241126,131300,3810368893,502,502,502,502,300
|
|
20241126,131200,3810218293,501,501,501,501,3695
|
|
20241126,131100,3808367098,501,502,502,501,4713
|
|
20241126,131000,3806001202,501,502,503,501,3947
|
|
20241126,130900,3804019813,501,501,501,501,2185
|
|
20241126,130800,3802925128,500,501,501,500,623
|
|
20241126,130700,3802613505,501,500,501,500,3100
|
|
20241126,130600,3801062450,500,501,501,500,2391
|
|
20241126,130500,3799866944,500,501,501,500,1471
|
|
20241126,130400,3799130390,500,501,501,500,504
|
|
20241126,130300,3798878387,501,500,501,500,11002
|
|
20241126,130200,3793376385,500,500,500,500,78
|
|
20241126,130100,3793337385,502,501,502,501,3460
|
|
20241126,130000,3791603924,501,501,501,500,4488
|
|
20241126,125900,3789356970,501,502,502,500,10761
|
|
20241126,125800,3783965739,501,501,501,501,289
|
|
20241126,125700,3783820950,502,501,502,501,1478
|
|
20241126,125600,3783080468,501,501,502,501,634
|
|
20241126,125500,3782762756,501,501,501,501,243
|
|
20241126,125400,3782641013,501,502,502,501,3261
|
|
20241126,125300,3781006520,502,502,502,502,53
|
|
20241126,125200,3780979914,502,502,502,502,999
|
|
20241126,125100,3780478416,502,502,502,502,12116
|
|
20241126,125000,3774396184,501,502,503,501,283
|
|
20241126,124900,3774254147,502,502,502,502,465
|
|
20241126,124800,3774020717,502,503,503,501,59
|
|
20241126,124700,3773991114,503,501,503,501,17694
|
|
20241126,124600,3765091118,502,501,502,501,951
|
|
20241126,124500,3764613748,501,502,502,501,4028
|
|
20241126,124400,3762595719,502,501,502,501,6756
|
|
20241126,124300,3759204208,502,501,502,501,438
|
|
20241126,124200,3758984769,500,501,501,500,5401
|
|
20241126,124100,3756280738,500,501,501,500,6360
|
|
20241126,124000,3753094598,501,501,501,501,20
|
|
20241126,123900,3753084578,502,501,502,501,272
|
|
20241126,123800,3752948206,501,501,501,501,10
|
|
20241126,123700,3752943196,502,502,502,501,15808
|
|
20241126,123600,3745022828,502,501,502,501,3683
|
|
20241126,123500,3743174869,501,503,503,501,497
|
|
20241126,123400,3742925384,502,502,502,502,217
|
|
20241126,123300,3742816450,502,503,503,502,836
|
|
20241126,123200,3742396777,503,502,503,502,1555
|
|
20241126,123100,3741616155,502,502,503,502,927
|
|
20241126,123000,3741150494,503,502,503,502,465
|
|
20241126,122900,3740916962,502,501,503,501,2137
|
|
20241126,122800,3739845831,502,502,502,502,1250
|
|
20241126,122700,3739218331,502,502,502,502,1590
|
|
20241126,122600,3738420151,502,502,502,502,11
|
|
20241126,122500,3738414629,503,502,503,502,675
|
|
20241126,122400,3738075287,502,502,502,502,5
|
|
20241126,122300,3738072777,503,503,503,503,2410
|
|
20241126,122200,3736860547,502,503,503,502,446
|
|
20241126,122100,3736636639,502,502,502,502,4531
|
|
20241126,122000,3734362077,501,502,502,501,107
|
|
20241126,121900,3734308468,500,502,502,500,72
|
|
20241126,121800,3734272464,502,501,502,500,5790
|
|
20241126,121700,3731374969,501,500,501,500,2427
|
|
20241126,121600,3730159715,500,500,500,500,226
|
|
20241126,121500,3730046715,500,501,501,500,10074
|
|
20241126,121400,3725009701,500,500,500,500,95
|
|
20241126,121300,3724962201,500,500,502,500,2014
|
|
20241126,121200,3723953804,501,501,501,501,2084
|
|
20241126,121100,3722909720,501,501,501,500,2630
|
|
20241126,121000,3721594540,500,500,500,500,3232
|
|
20241126,120900,3719978540,500,501,501,500,198
|
|
20241126,120800,3719879539,501,500,502,500,539
|
|
20241126,120700,3719610022,500,501,501,500,5286
|
|
20241126,120600,3716965619,500,501,501,500,9409
|
|
20241126,120500,3712258494,501,501,501,501,4270
|
|
20241126,120400,3710119224,501,501,501,501,5088
|
|
20241126,120300,3707570136,501,501,502,501,8532
|
|
20241126,120200,3703292766,501,501,501,501,572
|
|
20241126,120100,3703006194,501,501,501,501,300
|
|
20241126,120000,3702855894,503,501,503,501,790
|
|
20241126,115900,3702460102,501,501,501,501,1122
|
|
20241126,115800,3701897980,501,501,501,501,689
|
|
20241126,115700,3701552791,502,502,502,502,1
|
|
20241126,115600,3701552289,503,501,503,501,6
|
|
20241126,115500,3701549281,501,502,503,501,546
|
|
20241126,115400,3701275714,502,502,502,502,3204
|
|
20241126,115300,3699667306,502,502,502,501,525
|
|
20241126,115200,3699404257,500,501,502,500,11839
|
|
20241126,115100,3693476609,501,502,502,501,2592
|
|
20241126,115000,3692177896,501,502,502,501,325
|
|
20241126,114900,3692014946,502,503,503,502,129
|
|
20241126,114800,3691950148,502,501,502,501,12834
|
|
20241126,114700,3685517871,501,500,503,500,2485
|
|
20241126,114600,3684275349,500,504,504,500,35308
|
|
20241126,114500,3666597262,504,504,504,504,867
|
|
20241126,114400,3666160294,505,502,505,502,15
|
|
20241126,114300,3666152722,502,501,502,501,143
|
|
20241126,114200,3666080975,501,501,501,501,0
|
|
20241126,114100,3666080975,501,504,504,501,20441
|
|
20241126,114000,3655812017,506,506,506,506,1433
|
|
20241126,113900,3655086919,508,508,508,508,118
|
|
20241126,113800,3655026975,506,505,509,504,1186
|
|
20241126,113700,3654424214,509,507,509,507,6325
|
|
20241126,113600,3651210303,505,508,508,505,199
|
|
20241126,113500,3651109413,505,507,507,505,3031
|
|
20241126,113400,3649578148,504,505,505,504,2719
|
|
20241126,113300,3648205652,507,507,508,507,357
|
|
20241126,113200,3648024636,507,506,507,505,1767
|
|
20241126,113100,3647132089,507,506,507,505,729
|
|
20241126,113000,3646762712,507,506,508,505,744
|
|
20241126,112900,3646386295,506,506,506,506,0
|
|
20241126,112800,3646386295,506,506,508,506,7010
|
|
20241126,112700,3642835181,508,508,508,508,43
|
|
20241126,112600,3642813337,507,507,507,507,3856
|
|
20241126,112500,3640858345,507,507,508,507,4405
|
|
20241126,112400,3638624689,507,508,508,507,2653
|
|
20241126,112300,3637277018,508,506,508,506,6556
|
|
20241126,112200,3633952226,507,507,507,504,2392
|
|
20241126,112100,3632740823,507,503,508,503,3435
|
|
20241126,112000,3631005310,501,501,502,500,8272
|
|
20241126,111900,3626861186,500,501,501,500,1606
|
|
20241126,111800,3626057867,500,500,500,500,1706
|
|
20241126,111700,3625204867,500,501,503,500,11122
|
|
20241126,111600,3619641959,501,502,503,501,367
|
|
20241126,111500,3619458089,501,502,502,501,1213
|
|
20241126,111400,3618850336,501,502,502,501,3025
|
|
20241126,111300,3617333239,502,503,503,502,17104
|
|
20241126,111200,3608738955,503,504,504,503,1151
|
|
20241126,111100,3608159701,503,504,504,503,3837
|
|
20241126,111000,3606228412,504,505,505,504,4964
|
|
20241126,110900,3603722592,505,504,505,504,3586
|
|
20241126,110800,3601912143,504,502,505,502,24033
|
|
20241126,110700,3589823256,502,500,502,500,4646
|
|
20241126,110600,3587497209,500,501,501,500,6184
|
|
20241126,110500,3584404798,501,502,503,501,8033
|
|
20241126,110400,3580374305,502,501,502,501,2262
|
|
20241126,110300,3579238782,501,500,501,500,12865
|
|
20241126,110200,3572804719,499,500,500,499,11389
|
|
20241126,110100,3567117135,500,501,502,500,18979
|
|
20241126,110000,3557615268,501,502,503,501,6441
|
|
20241126,105900,3554383183,502,500,502,500,13655
|
|
20241126,105800,3547549685,500,500,500,500,1209
|
|
20241126,105700,3546945185,500,502,502,500,6342
|
|
20241126,105600,3543768804,502,501,502,500,19065
|
|
20241126,105500,3534217856,502,502,502,502,9285
|
|
20241126,105400,3529556786,502,503,503,502,5494
|
|
20241126,105300,3526794249,503,503,503,503,1809
|
|
20241126,105200,3525884322,502,505,505,502,3320
|
|
20241126,105100,3524214230,504,503,504,503,424
|
|
20241126,105000,3524000557,503,503,504,502,8968
|
|
20241126,104900,3519493242,503,504,504,503,5292
|
|
20241126,104800,3516830374,503,504,504,503,3089
|
|
20241126,104700,3515274338,505,504,505,503,1494
|
|
20241126,104600,3514520982,503,505,505,503,2137
|
|
20241126,104500,3513443797,505,504,505,502,18456
|
|
20241126,104400,3504138496,505,505,505,504,4004
|
|
20241126,104300,3502120467,504,504,505,504,4260
|
|
20241126,104200,3499973426,505,507,508,505,10872
|
|
20241126,104100,3494477028,507,508,508,507,277
|
|
20241126,104000,3494336512,508,507,508,507,196
|
|
20241126,103900,3494237040,507,507,507,507,106
|
|
20241126,103800,3494183298,509,509,509,508,5463
|
|
20241126,103700,3491405912,511,510,511,509,5378
|
|
20241126,103600,3488663796,510,509,510,509,1437
|
|
20241126,103500,3487930929,509,508,509,508,9187
|
|
20241126,103400,3483259928,508,507,508,507,2830
|
|
20241126,103300,3481824043,508,509,509,507,3297
|
|
20241126,103200,3480147533,509,508,509,508,8233
|
|
20241126,103100,3475965030,508,506,508,504,25681
|
|
20241126,103000,3462940519,508,505,508,503,11071
|
|
20241126,102900,3457341287,506,506,506,505,547
|
|
20241126,102800,3457065005,505,506,506,505,133
|
|
20241126,102700,3456997794,505,506,506,505,676
|
|
20241126,102600,3456656410,506,502,506,501,12422
|
|
20241126,102500,3450410054,501,503,503,501,7106
|
|
20241126,102400,3446845882,502,503,503,502,1334
|
|
20241126,102300,3446175099,503,503,503,502,295
|
|
20241126,102200,3446026781,503,502,503,501,6170
|
|
20241126,102100,3442924627,501,503,503,500,29912
|
|
20241126,102000,3427956988,501,502,505,501,38378
|
|
20241126,101900,3408711427,502,503,504,502,17799
|
|
20241126,101800,3399770966,503,505,506,503,17130
|
|
20241126,101700,3391151399,504,505,505,504,2450
|
|
20241126,101600,3389916478,503,504,504,503,3070
|
|
20241126,101500,3388372262,502,504,505,502,69993
|
|
20241126,101400,3353153566,504,508,508,504,14316
|
|
20241126,101300,3345929175,507,505,507,505,1774
|
|
20241126,101200,3345032457,505,505,508,504,20811
|
|
20241126,101100,3334524394,505,505,505,505,20809
|
|
20241126,101000,3324015849,505,506,506,505,4243
|
|
20241126,100900,3321870747,506,505,507,505,2499
|
|
20241126,100800,3320607473,505,506,508,505,5916
|
|
20241126,100700,3317615918,506,504,509,504,27352
|
|
20241126,100600,3303760562,504,506,507,504,30263
|
|
20241126,100500,3288465726,508,507,509,506,12708
|
|
20241126,100400,3282026619,508,508,509,508,12436
|
|
20241126,100300,3275708793,508,509,509,508,23722
|
|
20241126,100200,3263643214,509,510,511,509,7934
|
|
20241126,100100,3259598691,510,511,512,510,2760
|
|
20241126,100000,3258190930,512,510,512,510,5497
|
|
20241126,095900,3255380766,512,511,512,510,5236
|
|
20241126,095800,3252709828,512,512,514,508,29372
|
|
20241126,095700,3237713813,512,510,514,510,11006
|
|
20241126,095600,3232064739,510,509,510,508,9735
|
|
20241126,095500,3227112591,509,510,511,508,8302
|
|
20241126,095400,3222886979,509,510,510,509,3221
|
|
20241126,095300,3221245723,510,510,510,509,16828
|
|
20241126,095200,3212666233,511,512,512,511,19355
|
|
20241126,095100,3202775094,511,513,513,510,21237
|
|
20241126,095000,3191936585,511,515,516,511,32904
|
|
20241126,094900,3175061132,514,515,517,514,16630
|
|
20241126,094800,3166491933,515,517,519,513,42299
|
|
20241126,094700,3144678502,519,514,521,511,54633
|
|
20241126,094600,3116497594,511,513,514,510,16469
|
|
20241126,094500,3108063504,511,512,513,510,12119
|
|
20241126,094400,3101862494,512,512,513,510,5404
|
|
20241126,094300,3099096189,513,511,513,510,9131
|
|
20241126,094200,3094434235,510,508,510,508,11725
|
|
20241126,094100,3088466545,510,511,511,509,36440
|
|
20241126,094000,3069881682,511,511,515,511,24275
|
|
20241126,093900,3057472710,511,515,516,511,9005
|
|
20241126,093800,3052842280,515,515,515,512,3790
|
|
20241126,093700,3050895313,515,513,515,510,33616
|
|
20241126,093600,3033688417,512,513,515,512,23781
|
|
20241126,093500,3021498042,515,518,520,512,29611
|
|
20241126,093400,3006279925,518,518,521,512,43024
|
|
20241126,093300,2983980599,518,515,518,513,30837
|
|
20241126,093200,2968057747,515,514,517,513,36933
|
|
20241126,093100,2949012503,514,514,514,509,26461
|
|
20241126,093000,2935430724,514,505,517,503,41985
|
|
20241126,092900,2914027942,504,504,504,502,16903
|
|
20241126,092800,2905522179,505,504,505,502,19781
|
|
20241126,092700,2895570854,503,508,508,503,36074
|
|
20241126,092600,2877341272,508,509,509,502,109191
|
|
20241126,092500,2822213001,510,511,512,510,6303
|
|
20241126,092400,2818994972,510,510,511,508,18183
|
|
20241126,092300,2809736980,509,510,512,507,33468
|
|
20241126,092200,2792702989,510,517,518,510,71218
|
|
20241126,092100,2756034083,517,513,518,511,48141
|
|
20241126,092000,2731294557,510,511,513,506,111593
|
|
20241126,091900,2674446512,511,516,521,510,116092
|
|
20241126,091800,2614739137,516,532,532,510,197890
|
|
20241126,091700,2512289671,532,528,533,528,17383
|
|
20241126,091600,2503075130,528,530,533,528,37272
|
|
20241126,091500,2483343616,531,532,534,531,39976
|
|
20241126,091400,2462046000,534,528,536,527,48004
|
|
20241126,091300,2436548026,528,528,538,526,101411
|
|
20241126,091200,2382690399,528,545,548,528,190751
|
|
20241126,091100,2280401989,545,553,553,545,92647
|
|
20241126,091000,2229741975,553,546,554,545,80130
|
|
20241126,090900,2185818210,548,555,556,545,177300
|
|
20241126,090800,2088381284,556,564,564,555,87540
|
|
20241126,090700,2039467905,564,553,567,551,158998
|
|
20241126,090600,1950530077,551,556,558,551,64698
|
|
20241126,090500,1914751502,556,553,558,550,96352
|
|
20241126,090400,1861482848,554,560,565,553,166925
|
|
20241126,090300,1768349028,559,570,570,559,221842
|
|
20241126,090200,1642933227,568,561,573,557,286511
|
|
20241126,090100,1481297808,566,578,580,543,757039
|
|
20241126,090000,1053638029,580,545,585,537,1503255
|