612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,190900,10332406535,2775,2775,2775,2775,57278
|
|
20241126,190800,10332406535,2775,2775,2775,2775,0
|
|
20241126,190700,10332406535,2775,2775,2775,2775,0
|
|
20241126,190600,10332406535,2775,2775,2775,2775,0
|
|
20241126,190500,10332406535,2775,2775,2775,2775,0
|
|
20241126,190400,10332406535,2775,2775,2775,2775,0
|
|
20241126,190300,10332406535,2775,2775,2775,2775,0
|
|
20241126,190200,10332406535,2775,2775,2775,2775,0
|
|
20241126,190100,10332406535,2775,2775,2775,2775,0
|
|
20241126,190000,10332406535,2775,2775,2775,2775,0
|
|
20241126,185900,10332406535,2775,2775,2775,2775,0
|
|
20241126,185800,10332406535,2775,2775,2775,2775,0
|
|
20241126,185700,10332406535,2775,2775,2775,2775,0
|
|
20241126,185600,10332406535,2775,2775,2775,2775,0
|
|
20241126,185500,10332406535,2775,2775,2775,2775,0
|
|
20241126,185400,10332406535,2775,2775,2775,2775,0
|
|
20241126,185300,10332406535,2775,2775,2775,2775,0
|
|
20241126,185200,10332406535,2775,2775,2775,2775,0
|
|
20241126,185100,10332406535,2775,2775,2775,2775,0
|
|
20241126,185000,10332406535,2775,2775,2775,2775,0
|
|
20241126,184900,10332406535,2775,2775,2775,2775,0
|
|
20241126,184800,10332406535,2775,2775,2775,2775,0
|
|
20241126,184700,10332406535,2775,2775,2775,2775,0
|
|
20241126,184600,10332406535,2775,2775,2775,2775,0
|
|
20241126,184500,10332406535,2775,2775,2775,2775,0
|
|
20241126,184400,10332406535,2775,2775,2775,2775,0
|
|
20241126,184300,10332406535,2775,2775,2775,2775,0
|
|
20241126,184200,10332406535,2775,2775,2775,2775,0
|
|
20241126,184100,10332406535,2775,2775,2775,2775,0
|
|
20241126,184000,10332406535,2775,2775,2775,2775,0
|
|
20241126,183900,10332406535,2775,2775,2775,2775,57278
|
|
20241126,183800,10332406535,2775,2775,2775,2775,0
|
|
20241126,183700,10332406535,2775,2775,2775,2775,0
|
|
20241126,183600,10332406535,2775,2775,2775,2775,0
|
|
20241126,183500,10332406535,2775,2775,2775,2775,0
|
|
20241126,183400,10332406535,2775,2775,2775,2775,0
|
|
20241126,183300,10332406535,2775,2775,2775,2775,0
|
|
20241126,183200,10332406535,2775,2775,2775,2775,0
|
|
20241126,183100,10332406535,2775,2775,2775,2775,0
|
|
20241126,183000,10332406535,2775,2775,2775,2775,0
|
|
20241126,182900,10332406535,2775,2775,2775,2775,0
|
|
20241126,182800,10332406535,2775,2775,2775,2775,0
|
|
20241126,182700,10332406535,2775,2775,2775,2775,0
|
|
20241126,182600,10332406535,2775,2775,2775,2775,0
|
|
20241126,182500,10332406535,2775,2775,2775,2775,0
|
|
20241126,182400,10332406535,2775,2775,2775,2775,0
|
|
20241126,182300,10332406535,2775,2775,2775,2775,0
|
|
20241126,182200,10332406535,2775,2775,2775,2775,0
|
|
20241126,182100,10332406535,2775,2775,2775,2775,0
|
|
20241126,182000,10332406535,2775,2775,2775,2775,0
|
|
20241126,181900,10332406535,2775,2775,2775,2775,0
|
|
20241126,181800,10332406535,2775,2775,2775,2775,0
|
|
20241126,181700,10332406535,2775,2775,2775,2775,0
|
|
20241126,181600,10332406535,2775,2775,2775,2775,0
|
|
20241126,181500,10332406535,2775,2775,2775,2775,0
|
|
20241126,181400,10332406535,2775,2775,2775,2775,0
|
|
20241126,181300,10332406535,2775,2775,2775,2775,0
|
|
20241126,181200,10332406535,2775,2775,2775,2775,0
|
|
20241126,181100,10332406535,2775,2775,2775,2775,0
|
|
20241126,181000,10332406535,2775,2775,2775,2775,0
|
|
20241126,180900,10332406535,2775,2775,2775,2775,57278
|
|
20241126,180800,10332406535,2775,2775,2775,2775,0
|
|
20241126,180700,10332406535,2775,2775,2775,2775,0
|
|
20241126,180600,10332406535,2775,2775,2775,2775,0
|
|
20241126,180500,10332406535,2775,2775,2775,2775,0
|
|
20241126,180400,10332406535,2775,2775,2775,2775,0
|
|
20241126,180300,10332406535,2775,2775,2775,2775,0
|
|
20241126,180200,10332406535,2775,2775,2775,2775,0
|
|
20241126,180100,10332406535,2775,2775,2775,2775,0
|
|
20241126,180000,10332406535,2775,2775,2775,2775,0
|
|
20241126,175900,10332406535,2775,2775,2775,2775,0
|
|
20241126,175800,10332406535,2775,2775,2775,2775,0
|
|
20241126,175700,10332406535,2775,2775,2775,2775,0
|
|
20241126,175600,10332406535,2775,2775,2775,2775,0
|
|
20241126,175500,10332406535,2775,2775,2775,2775,0
|
|
20241126,175400,10332406535,2775,2775,2775,2775,0
|
|
20241126,175300,10332406535,2775,2775,2775,2775,0
|
|
20241126,175200,10332406535,2775,2775,2775,2775,0
|
|
20241126,175100,10332406535,2775,2775,2775,2775,0
|
|
20241126,175000,10332406535,2775,2775,2775,2775,0
|
|
20241126,174900,10332406535,2775,2775,2775,2775,0
|
|
20241126,174800,10332406535,2775,2775,2775,2775,0
|
|
20241126,174700,10332406535,2775,2775,2775,2775,0
|
|
20241126,174600,10332406535,2775,2775,2775,2775,0
|
|
20241126,174500,10332406535,2775,2775,2775,2775,0
|
|
20241126,174400,10332406535,2775,2775,2775,2775,0
|
|
20241126,174300,10332406535,2775,2775,2775,2775,0
|
|
20241126,174200,10332406535,2775,2775,2775,2775,0
|
|
20241126,174100,10332406535,2775,2775,2775,2775,0
|
|
20241126,174000,10332406535,2775,2775,2775,2775,0
|
|
20241126,173900,10332406535,2775,2775,2775,2775,57278
|
|
20241126,173800,10332406535,2775,2775,2775,2775,0
|
|
20241126,173700,10332406535,2775,2775,2775,2775,0
|
|
20241126,173600,10332406535,2775,2775,2775,2775,0
|
|
20241126,173500,10332406535,2775,2775,2775,2775,0
|
|
20241126,173400,10332406535,2775,2775,2775,2775,0
|
|
20241126,173300,10332406535,2775,2775,2775,2775,0
|
|
20241126,173200,10332406535,2775,2775,2775,2775,0
|
|
20241126,173100,10332406535,2775,2775,2775,2775,0
|
|
20241126,173000,10332406535,2775,2775,2775,2775,0
|
|
20241126,172900,10332406535,2775,2775,2775,2775,0
|
|
20241126,172800,10332406535,2775,2775,2775,2775,0
|
|
20241126,172700,10332406535,2775,2775,2775,2775,0
|
|
20241126,172600,10332406535,2775,2775,2775,2775,0
|
|
20241126,172500,10332406535,2775,2775,2775,2775,0
|
|
20241126,172400,10332406535,2775,2775,2775,2775,0
|
|
20241126,172300,10332406535,2775,2775,2775,2775,0
|
|
20241126,172200,10332406535,2775,2775,2775,2775,0
|
|
20241126,172100,10332406535,2775,2775,2775,2775,0
|
|
20241126,172000,10332406535,2775,2775,2775,2775,0
|
|
20241126,171900,10332406535,2775,2775,2775,2775,0
|
|
20241126,171800,10332406535,2775,2775,2775,2775,0
|
|
20241126,171700,10332406535,2775,2775,2775,2775,0
|
|
20241126,171600,10332406535,2775,2775,2775,2775,0
|
|
20241126,171500,10332406535,2775,2775,2775,2775,0
|
|
20241126,171400,10332406535,2775,2775,2775,2775,0
|
|
20241126,171300,10332406535,2775,2775,2775,2775,0
|
|
20241126,171200,10332406535,2775,2775,2775,2775,0
|
|
20241126,171100,10332406535,2775,2775,2775,2775,0
|
|
20241126,171000,10332406535,2775,2775,2775,2775,0
|
|
20241126,170900,10332406535,2775,2775,2775,2775,57278
|
|
20241126,170800,10332406535,2775,2775,2775,2775,0
|
|
20241126,170700,10332406535,2775,2775,2775,2775,0
|
|
20241126,170600,10332406535,2775,2775,2775,2775,0
|
|
20241126,170500,10332406535,2775,2775,2775,2775,0
|
|
20241126,170400,10332406535,2775,2775,2775,2775,0
|
|
20241126,170300,10332406535,2775,2775,2775,2775,0
|
|
20241126,170200,10332406535,2775,2775,2775,2775,0
|
|
20241126,170100,10332406535,2775,2775,2775,2775,0
|
|
20241126,170000,10332406535,2775,2775,2775,2775,0
|
|
20241126,165900,10332406535,2775,2775,2775,2775,0
|
|
20241126,165800,10332406535,2775,2775,2775,2775,0
|
|
20241126,165700,10332406535,2775,2775,2775,2775,0
|
|
20241126,165600,10332406535,2775,2775,2775,2775,0
|
|
20241126,165500,10332406535,2775,2775,2775,2775,0
|
|
20241126,165400,10332406535,2775,2775,2775,2775,0
|
|
20241126,165300,10332406535,2775,2775,2775,2775,0
|
|
20241126,165200,10332406535,2775,2775,2775,2775,0
|
|
20241126,165100,10332406535,2775,2775,2775,2775,0
|
|
20241126,165000,10332406535,2775,2775,2775,2775,0
|
|
20241126,164900,10332406535,2775,2775,2775,2775,0
|
|
20241126,164800,10332406535,2775,2775,2775,2775,0
|
|
20241126,164700,10332406535,2775,2775,2775,2775,0
|
|
20241126,164600,10332406535,2775,2775,2775,2775,0
|
|
20241126,164500,10332406535,2775,2775,2775,2775,0
|
|
20241126,164400,10332406535,2775,2775,2775,2775,0
|
|
20241126,164300,10332406535,2775,2775,2775,2775,0
|
|
20241126,164200,10332406535,2775,2775,2775,2775,0
|
|
20241126,164100,10332406535,2775,2775,2775,2775,0
|
|
20241126,164000,10332406535,2775,2775,2775,2775,0
|
|
20241126,163900,10332406535,2775,2775,2775,2775,57278
|
|
20241126,163800,10332406535,2775,2775,2775,2775,0
|
|
20241126,163700,10332406535,2775,2775,2775,2775,0
|
|
20241126,163600,10332406535,2775,2775,2775,2775,0
|
|
20241126,163500,10332406535,2775,2775,2775,2775,0
|
|
20241126,163400,10332406535,2775,2775,2775,2775,0
|
|
20241126,163300,10332406535,2775,2775,2775,2775,0
|
|
20241126,163200,10332406535,2775,2775,2775,2775,0
|
|
20241126,163100,10332406535,2775,2775,2775,2775,0
|
|
20241126,163000,10332406535,2775,2775,2775,2775,0
|
|
20241126,162900,10332406535,2775,2775,2775,2775,0
|
|
20241126,162800,10332406535,2775,2775,2775,2775,0
|
|
20241126,162700,10332406535,2775,2775,2775,2775,0
|
|
20241126,162600,10332406535,2775,2775,2775,2775,0
|
|
20241126,162500,10332406535,2775,2775,2775,2775,0
|
|
20241126,162400,10332406535,2775,2775,2775,2775,0
|
|
20241126,162300,10332406535,2775,2775,2775,2775,0
|
|
20241126,162200,10332406535,2775,2775,2775,2775,0
|
|
20241126,162100,10332406535,2775,2775,2775,2775,0
|
|
20241126,162000,10332406535,2775,2775,2775,2775,0
|
|
20241126,161900,10332406535,2775,2775,2775,2775,0
|
|
20241126,161800,10332406535,2775,2775,2775,2775,0
|
|
20241126,161700,10332406535,2775,2775,2775,2775,0
|
|
20241126,161600,10332406535,2775,2775,2775,2775,0
|
|
20241126,161500,10332406535,2775,2775,2775,2775,0
|
|
20241126,161400,10332406535,2775,2775,2775,2775,0
|
|
20241126,161300,10332406535,2775,2775,2775,2775,0
|
|
20241126,161200,10332406535,2775,2775,2775,2775,0
|
|
20241126,161100,10332406535,2775,2775,2775,2775,0
|
|
20241126,161000,10332406535,2775,2775,2775,2775,0
|
|
20241126,160900,10332406535,2775,2775,2775,2775,57278
|
|
20241126,160800,10332406535,2775,2775,2775,2775,0
|
|
20241126,160700,10332406535,2775,2775,2775,2775,0
|
|
20241126,160600,10332406535,2775,2775,2775,2775,0
|
|
20241126,160500,10332406535,2775,2775,2775,2775,0
|
|
20241126,160400,10332406535,2775,2775,2775,2775,0
|
|
20241126,160300,10332406535,2775,2775,2775,2775,0
|
|
20241126,160200,10332406535,2775,2775,2775,2775,0
|
|
20241126,160100,10332406535,2775,2775,2775,2775,0
|
|
20241126,160000,10332406535,2775,2775,2775,2775,0
|
|
20241126,155900,10332406535,2775,2775,2775,2775,0
|
|
20241126,155800,10332406535,2775,2775,2775,2775,0
|
|
20241126,155700,10332406535,2775,2775,2775,2775,0
|
|
20241126,155600,10332406535,2775,2775,2775,2775,0
|
|
20241126,155500,10332406535,2775,2775,2775,2775,0
|
|
20241126,155400,10332406535,2775,2775,2775,2775,0
|
|
20241126,155300,10332406535,2775,2775,2775,2775,0
|
|
20241126,155200,10332406535,2775,2775,2775,2775,0
|
|
20241126,155100,10332406535,2775,2775,2775,2775,0
|
|
20241126,155000,10332406535,2775,2775,2775,2775,0
|
|
20241126,154900,10332406535,2775,2775,2775,2775,0
|
|
20241126,154800,10332406535,2775,2775,2775,2775,0
|
|
20241126,154700,10332406535,2775,2775,2775,2775,0
|
|
20241126,154600,10332406535,2775,2775,2775,2775,0
|
|
20241126,154500,10332406535,2775,2775,2775,2775,0
|
|
20241126,154400,10332406535,2775,2775,2775,2775,0
|
|
20241126,154300,10332406535,2775,2775,2775,2775,0
|
|
20241126,154200,10332406535,2775,2775,2775,2775,0
|
|
20241126,154100,10332406535,2775,2775,2775,2775,0
|
|
20241126,154000,10332406535,2775,2775,2775,2775,0
|
|
20241126,153900,10332406535,2775,2775,2775,2775,57278
|
|
20241126,153800,10332406535,2775,2775,2775,2775,0
|
|
20241126,153700,10332406535,2775,2775,2775,2775,0
|
|
20241126,153600,10332406535,2775,2775,2775,2775,0
|
|
20241126,153500,10332406535,2775,2775,2775,2775,0
|
|
20241126,153400,10332406535,2775,2775,2775,2775,0
|
|
20241126,153300,10332406535,2775,2775,2775,2775,0
|
|
20241126,153200,10332406535,2775,2775,2775,2775,0
|
|
20241126,153100,10332406535,2775,2775,2775,2775,0
|
|
20241126,153000,10332406535,2775,2775,2775,2775,57278
|
|
20241126,152900,10173460085,2790,2790,2790,2790,0
|
|
20241126,152800,10173460085,2790,2790,2790,2790,0
|
|
20241126,152700,10173460085,2790,2790,2790,2790,0
|
|
20241126,152600,10173460085,2790,2790,2790,2790,0
|
|
20241126,152500,10173460085,2790,2790,2790,2790,0
|
|
20241126,152400,10173460085,2790,2790,2790,2790,0
|
|
20241126,152300,10173460085,2790,2790,2790,2790,0
|
|
20241126,152200,10173460085,2790,2790,2790,2790,0
|
|
20241126,152100,10173460085,2790,2790,2790,2790,0
|
|
20241126,152000,10173460085,2790,2790,2790,2790,0
|
|
20241126,151900,10173460085,2790,2785,2790,2780,14316
|
|
20241126,151800,10133580930,2785,2785,2790,2780,10568
|
|
20241126,151700,10104155430,2785,2780,2785,2775,7168
|
|
20241126,151600,10084203135,2780,2780,2780,2775,12577
|
|
20241126,151500,10049249130,2780,2785,2785,2780,11218
|
|
20241126,151400,10018059010,2780,2770,2785,2760,24512
|
|
20241126,151300,9950015355,2765,2755,2770,2750,23065
|
|
20241126,151200,9886311960,2755,2750,2755,2750,2891
|
|
20241126,151100,9878356570,2750,2750,2755,2745,6517
|
|
20241126,151000,9860423545,2745,2755,2755,2740,17913
|
|
20241126,150900,9811216370,2750,2755,2755,2750,2333
|
|
20241126,150800,9804799655,2755,2750,2760,2745,21670
|
|
20241126,150700,9745156570,2750,2750,2755,2750,8546
|
|
20241126,150600,9721655045,2755,2755,2760,2750,10479
|
|
20241126,150500,9692794540,2755,2755,2755,2755,2680
|
|
20241126,150400,9685411140,2755,2755,2760,2755,1216
|
|
20241126,150300,9682058490,2755,2760,2760,2755,1177
|
|
20241126,150200,9678810910,2760,2770,2770,2755,5849
|
|
20241126,150100,9662666660,2770,2760,2770,2760,9858
|
|
20241126,150000,9635433695,2755,2750,2755,2750,3382
|
|
20241126,145900,9626116525,2750,2745,2755,2745,8174
|
|
20241126,145800,9603643900,2740,2735,2740,2730,8715
|
|
20241126,145700,9579789905,2735,2735,2735,2730,8972
|
|
20241126,145600,9555251530,2740,2745,2745,2735,15568
|
|
20241126,145500,9512604730,2745,2740,2745,2735,1194
|
|
20241126,145400,9509336010,2735,2740,2750,2735,6792
|
|
20241126,145300,9490701845,2750,2735,2750,2730,12812
|
|
20241126,145200,9455582775,2740,2745,2745,2730,11162
|
|
20241126,145100,9425044850,2740,2740,2750,2740,1424
|
|
20241126,145000,9421143000,2740,2740,2740,2740,1585
|
|
20241126,144900,9416800100,2740,2740,2755,2735,1601
|
|
20241126,144800,9412399480,2735,2740,2750,2730,16316
|
|
20241126,144700,9367772365,2740,2750,2755,2735,27116
|
|
20241126,144600,9293456550,2750,2750,2750,2750,187
|
|
20241126,144500,9292942300,2755,2750,2755,2750,3475
|
|
20241126,144400,9283379030,2750,2755,2755,2750,4771
|
|
20241126,144300,9270255410,2755,2760,2760,2755,1881
|
|
20241126,144200,9265071435,2760,2765,2765,2760,5521
|
|
20241126,144100,9249830610,2765,2765,2765,2760,1202
|
|
20241126,144000,9246507515,2765,2765,2765,2765,3390
|
|
20241126,143900,9237134165,2765,2765,2770,2765,922
|
|
20241126,143800,9234584830,2765,2760,2770,2760,5578
|
|
20241126,143700,9219139290,2765,2760,2765,2760,4457
|
|
20241126,143600,9206824220,2760,2760,2765,2755,864
|
|
20241126,143500,9204439600,2760,2760,2765,2755,4214
|
|
20241126,143400,9192811555,2750,2750,2755,2745,12557
|
|
20241126,143300,9158238900,2750,2745,2755,2735,18690
|
|
20241126,143200,9107015050,2755,2745,2755,2745,6174
|
|
20241126,143100,9090023490,2750,2750,2755,2745,8693
|
|
20241126,143000,9066118205,2755,2755,2755,2750,2230
|
|
20241126,142900,9059981455,2755,2760,2760,2750,5180
|
|
20241126,142800,9045726065,2760,2760,2760,2750,3006
|
|
20241126,142700,9037450985,2760,2755,2760,2750,1590
|
|
20241126,142600,9033070040,2755,2755,2755,2750,321
|
|
20241126,142500,9032185695,2755,2760,2760,2750,1670
|
|
20241126,142400,9027588230,2755,2760,2765,2755,18685
|
|
20241126,142300,8976050980,2760,2750,2760,2745,8373
|
|
20241126,142200,8953018555,2745,2745,2755,2735,31416
|
|
20241126,142100,8866843275,2750,2755,2755,2750,12413
|
|
20241126,142000,8832693010,2755,2760,2760,2755,2830
|
|
20241126,141900,8824895740,2760,2760,2760,2760,987
|
|
20241126,141800,8822171620,2760,2755,2760,2755,863
|
|
20241126,141700,8819793130,2760,2760,2765,2755,6372
|
|
20241126,141600,8802236170,2760,2765,2765,2760,9753
|
|
20241126,141500,8775290405,2770,2765,2770,2765,1082
|
|
20241126,141400,8772296770,2770,2770,2775,2765,1805
|
|
20241126,141300,8767296920,2770,2770,2770,2765,227
|
|
20241126,141200,8766668165,2765,2770,2770,2765,5320
|
|
20241126,141100,8751938365,2770,2770,2775,2765,6379
|
|
20241126,141000,8734272590,2770,2770,2775,2770,3439
|
|
20241126,140900,8724745675,2765,2780,2780,2765,16725
|
|
20241126,140800,8678415390,2775,2775,2780,2770,11188
|
|
20241126,140700,8647364940,2770,2770,2775,2765,13547
|
|
20241126,140600,8609843790,2770,2760,2770,2760,1106
|
|
20241126,140500,8606786260,2760,2760,2765,2760,1729
|
|
20241126,140400,8602013435,2770,2770,2770,2765,11935
|
|
20241126,140300,8569009050,2765,2770,2770,2765,1815
|
|
20241126,140200,8563988280,2770,2760,2770,2760,930
|
|
20241126,140100,8561416930,2760,2760,2760,2755,1449
|
|
20241126,140000,8557422175,2760,2755,2765,2755,352
|
|
20241126,135900,8556451115,2755,2760,2760,2755,6990
|
|
20241126,135800,8537183350,2760,2770,2770,2760,10590
|
|
20241126,135700,8507891100,2770,2770,2775,2760,2636
|
|
20241126,135600,8500599805,2775,2765,2775,2765,7662
|
|
20241126,135500,8479383335,2765,2765,2770,2765,1766
|
|
20241126,135400,8474499665,2765,2765,2765,2760,804
|
|
20241126,135300,8472279910,2760,2765,2765,2760,2704
|
|
20241126,135200,8464808350,2765,2770,2770,2765,3904
|
|
20241126,135100,8454013765,2770,2760,2770,2760,1866
|
|
20241126,135000,8448850840,2765,2755,2765,2750,3514
|
|
20241126,134900,8439167335,2750,2755,2755,2750,25836
|
|
20241126,134800,8368097225,2755,2755,2760,2755,1389
|
|
20241126,134700,8364265590,2755,2765,2765,2755,7333
|
|
20241126,134600,8344036025,2765,2760,2765,2760,375
|
|
20241126,134500,8343000430,2760,2760,2765,2760,3450
|
|
20241126,134400,8333478390,2765,2760,2765,2760,6983
|
|
20241126,134300,8314187755,2765,2760,2765,2755,2211
|
|
20241126,134200,8308083420,2760,2775,2775,2760,25461
|
|
20241126,134100,8237679780,2775,2775,2775,2770,1660
|
|
20241126,134000,8233079405,2775,2770,2775,2765,1916
|
|
20241126,133900,8227773090,2770,2765,2770,2760,7802
|
|
20241126,133800,8206192945,2765,2760,2765,2755,18457
|
|
20241126,133700,8155328390,2760,2760,2760,2750,16547
|
|
20241126,133600,8109758380,2755,2755,2765,2755,3542
|
|
20241126,133500,8099998110,2755,2760,2765,2755,13099
|
|
20241126,133400,8063891580,2760,2770,2770,2760,12484
|
|
20241126,133300,8029408065,2770,2765,2770,2765,5716
|
|
20241126,133200,8013596745,2770,2765,2770,2765,2164
|
|
20241126,133100,8007613115,2765,2770,2770,2765,4675
|
|
20241126,133000,7994685180,2770,2770,2780,2765,24527
|
|
20241126,132900,7926758720,2770,2780,2785,2770,14829
|
|
20241126,132800,7885624755,2785,2785,2785,2780,864
|
|
20241126,132700,7883219015,2780,2785,2785,2780,3144
|
|
20241126,132600,7874471460,2785,2785,2790,2785,3286
|
|
20241126,132500,7865319945,2785,2790,2790,2785,754
|
|
20241126,132400,7863218305,2790,2780,2790,2780,652
|
|
20241126,132300,7861403125,2780,2785,2790,2780,4274
|
|
20241126,132200,7849505755,2780,2785,2785,2780,1191
|
|
20241126,132100,7846189065,2785,2775,2790,2775,27101
|
|
20241126,132000,7770840420,2780,2775,2780,2770,12881
|
|
20241126,131900,7735086850,2780,2780,2780,2770,19438
|
|
20241126,131800,7681193865,2780,2775,2780,2770,7441
|
|
20241126,131700,7660547690,2775,2780,2780,2775,4188
|
|
20241126,131600,7648923435,2780,2780,2785,2775,2718
|
|
20241126,131500,7641364965,2780,2785,2785,2780,5450
|
|
20241126,131400,7626206730,2785,2790,2800,2785,6002
|
|
20241126,131300,7609442400,2790,2780,2790,2770,29113
|
|
20241126,131200,7528689150,2780,2795,2795,2780,57614
|
|
20241126,131100,7368327245,2795,2800,2800,2790,23889
|
|
20241126,131000,7301480675,2805,2810,2810,2800,13910
|
|
20241126,130900,7262529840,2810,2805,2810,2800,84
|
|
20241126,130800,7262294320,2810,2805,2815,2800,12403
|
|
20241126,130700,7227545170,2815,2815,2815,2800,19559
|
|
20241126,130600,7172745375,2815,2815,2815,2805,145
|
|
20241126,130500,7172337620,2815,2815,2815,2800,21218
|
|
20241126,130400,7112840225,2815,2810,2815,2810,5853
|
|
20241126,130300,7096391640,2810,2810,2810,2805,5172
|
|
20241126,130200,7081862025,2810,2810,2810,2805,699
|
|
20241126,130100,7079901170,2805,2805,2810,2805,2045
|
|
20241126,130000,7074164880,2810,2810,2810,2805,610
|
|
20241126,125900,7072450790,2810,2810,2810,2805,86
|
|
20241126,125800,7072209380,2805,2810,2810,2805,1389
|
|
20241126,125700,7068307640,2810,2810,2810,2810,1167
|
|
20241126,125600,7065028370,2810,2810,2810,2805,3261
|
|
20241126,125500,7055867075,2810,2810,2810,2810,173
|
|
20241126,125400,7055380945,2815,2815,2815,2810,1752
|
|
20241126,125300,7050456505,2815,2810,2815,2805,1866
|
|
20241126,125200,7045219335,2810,2815,2815,2805,4069
|
|
20241126,125100,7033795655,2810,2805,2815,2805,5945
|
|
20241126,125000,7017103380,2810,2810,2810,2805,3665
|
|
20241126,124900,7006821710,2805,2810,2810,2805,6010
|
|
20241126,124800,6989952030,2815,2815,2815,2810,258
|
|
20241126,124700,6989226510,2815,2810,2815,2810,2535
|
|
20241126,124600,6982095470,2810,2815,2820,2810,2040
|
|
20241126,124500,6976353145,2820,2820,2820,2815,1225
|
|
20241126,124400,6972903815,2815,2815,2820,2815,3427
|
|
20241126,124300,6963255690,2815,2815,2820,2815,1019
|
|
20241126,124200,6960387105,2815,2810,2820,2810,6302
|
|
20241126,124100,6942647555,2815,2815,2815,2815,2001
|
|
20241126,124000,6937014740,2815,2810,2815,2810,151
|
|
20241126,123900,6936590370,2815,2815,2815,2810,2949
|
|
20241126,123800,6928300065,2815,2815,2815,2810,8743
|
|
20241126,123700,6903731175,2815,2820,2820,2815,496
|
|
20241126,123600,6902334775,2815,2815,2820,2815,3888
|
|
20241126,123500,6891390005,2815,2825,2825,2815,478
|
|
20241126,123400,6890044270,2825,2820,2825,2820,3347
|
|
20241126,123300,6880605695,2820,2825,2825,2820,8467
|
|
20241126,123200,6856689675,2825,2825,2825,2825,0
|
|
20241126,123100,6856689675,2825,2825,2825,2825,1672
|
|
20241126,123000,6851966275,2825,2820,2830,2815,4455
|
|
20241126,122900,6839403605,2820,2835,2835,2820,14120
|
|
20241126,122800,6799463020,2835,2830,2835,2830,1093
|
|
20241126,122700,6796368765,2830,2830,2835,2830,717
|
|
20241126,122600,6794338605,2830,2830,2830,2830,5
|
|
20241126,122500,6794324455,2830,2835,2835,2830,790
|
|
20241126,122400,6792085790,2830,2835,2835,2830,2220
|
|
20241126,122300,6785795115,2835,2835,2835,2830,1048
|
|
20241126,122200,6782824285,2835,2835,2835,2830,2523
|
|
20241126,122100,6775683510,2830,2835,2835,2830,118
|
|
20241126,122000,6775349430,2835,2840,2840,2830,3669
|
|
20241126,121900,6764947965,2840,2830,2840,2830,2152
|
|
20241126,121800,6758846530,2835,2825,2835,2825,3098
|
|
20241126,121700,6750078975,2825,2825,2830,2825,3186
|
|
20241126,121600,6741077960,2830,2830,2830,2825,3069
|
|
20241126,121500,6732397710,2830,2835,2840,2830,6596
|
|
20241126,121400,6713711915,2835,2830,2835,2825,5549
|
|
20241126,121300,6697993620,2830,2820,2830,2815,11551
|
|
20241126,121200,6665362595,2815,2815,2820,2810,3815
|
|
20241126,121100,6654623905,2815,2815,2820,2810,2141
|
|
20241126,121000,6648595345,2820,2810,2820,2810,1161
|
|
20241126,120900,6645329745,2820,2820,2825,2815,11357
|
|
20241126,120800,6613331015,2825,2815,2825,2815,4366
|
|
20241126,120700,6601012445,2815,2815,2820,2815,4901
|
|
20241126,120600,6587202700,2815,2815,2820,2810,414
|
|
20241126,120500,6586037290,2820,2815,2820,2815,4401
|
|
20241126,120400,6573632470,2820,2815,2820,2815,3198
|
|
20241126,120300,6564620430,2820,2820,2820,2815,1759
|
|
20241126,120200,6559662365,2815,2815,2820,2815,2064
|
|
20241126,120100,6553847090,2815,2810,2820,2810,8342
|
|
20241126,120000,6530365360,2815,2815,2815,2810,1421
|
|
20241126,115900,6526366815,2810,2810,2815,2805,771
|
|
20241126,115800,6524200260,2810,2810,2810,2805,1693
|
|
20241126,115700,6519444865,2810,2815,2815,2810,2621
|
|
20241126,115600,6512079800,2815,2815,2815,2810,88
|
|
20241126,115500,6511832490,2810,2810,2810,2805,1086
|
|
20241126,115400,6508783785,2805,2810,2815,2805,3189
|
|
20241126,115300,6499828335,2815,2810,2815,2810,1836
|
|
20241126,115200,6494668595,2815,2815,2815,2810,926
|
|
20241126,115100,6492066450,2810,2815,2815,2810,1529
|
|
20241126,115000,6487769415,2815,2810,2815,2810,163
|
|
20241126,114900,6487310615,2805,2810,2815,2805,7751
|
|
20241126,114800,6465557385,2810,2815,2815,2810,2905
|
|
20241126,114700,6457386835,2815,2810,2815,2810,2330
|
|
20241126,114600,6450833110,2815,2805,2815,2805,2924
|
|
20241126,114500,6442612860,2810,2810,2810,2805,1183
|
|
20241126,114400,6439289235,2810,2805,2810,2805,6752
|
|
20241126,114300,6420347520,2810,2810,2810,2805,12980
|
|
20241126,114200,6383937225,2810,2805,2810,2805,18914
|
|
20241126,114100,6330847820,2810,2805,2815,2805,655
|
|
20241126,114000,6329008310,2810,2815,2815,2805,2003
|
|
20241126,113900,6323380560,2815,2805,2815,2805,7161
|
|
20241126,113800,6303260120,2810,2810,2810,2805,459
|
|
20241126,113700,6301970655,2810,2815,2815,2810,6829
|
|
20241126,113600,6282779835,2815,2815,2815,2810,1431
|
|
20241126,113500,6278758520,2815,2810,2815,2810,865
|
|
20241126,113400,6276325550,2815,2810,2815,2805,10803
|
|
20241126,113300,6245983780,2810,2810,2815,2810,5251
|
|
20241126,113200,6231224380,2810,2815,2815,2810,1020
|
|
20241126,113100,6228358085,2815,2810,2815,2805,4820
|
|
20241126,113000,6214820170,2810,2810,2810,2800,5830
|
|
20241126,112900,6198479675,2810,2810,2810,2805,30271
|
|
20241126,112800,6113566150,2810,2815,2815,2810,4700
|
|
20241126,112700,6100355105,2815,2810,2815,2810,277
|
|
20241126,112600,6099575920,2815,2815,2815,2810,975
|
|
20241126,112500,6096834145,2815,2815,2815,2810,4523
|
|
20241126,112400,6084123960,2815,2815,2815,2810,3244
|
|
20241126,112300,6075001860,2815,2810,2815,2810,4846
|
|
20241126,112200,6061384015,2815,2815,2815,2810,3640
|
|
20241126,112100,6051154835,2815,2810,2815,2810,8092
|
|
20241126,112000,6028404780,2810,2810,2810,2805,13167
|
|
20241126,111900,5991456595,2815,2815,2815,2810,6552
|
|
20241126,111800,5973045195,2815,2820,2820,2815,11409
|
|
20241126,111700,5940928740,2820,2820,2820,2815,2214
|
|
20241126,111600,5934690635,2820,2810,2820,2805,7154
|
|
20241126,111500,5914568375,2805,2820,2820,2805,6463
|
|
20241126,111400,5896421545,2820,2825,2825,2805,21839
|
|
20241126,111300,5835122280,2810,2820,2830,2810,29722
|
|
20241126,111200,5751423875,2820,2830,2835,2815,48878
|
|
20241126,111100,5613626370,2830,2840,2840,2830,7824
|
|
20241126,111000,5591478595,2840,2835,2840,2835,811
|
|
20241126,110900,5589178740,2840,2840,2840,2830,5766
|
|
20241126,110800,5572851395,2840,2840,2840,2835,6028
|
|
20241126,110700,5555751530,2840,2840,2840,2835,1583
|
|
20241126,110600,5551263580,2840,2840,2840,2835,2715
|
|
20241126,110500,5543562140,2840,2840,2840,2835,1057
|
|
20241126,110400,5540562510,2840,2845,2845,2840,5115
|
|
20241126,110300,5526033530,2845,2845,2845,2840,606
|
|
20241126,110200,5524309885,2845,2845,2850,2840,212
|
|
20241126,110100,5523706890,2845,2835,2845,2830,7467
|
|
20241126,110000,5502542390,2835,2835,2840,2830,6300
|
|
20241126,105900,5484698470,2840,2840,2840,2835,6984
|
|
20241126,105800,5464895235,2840,2845,2845,2840,3967
|
|
20241126,105700,5453625600,2850,2845,2850,2845,36
|
|
20241126,105600,5453523005,2855,2845,2855,2845,1248
|
|
20241126,105500,5449967040,2850,2850,2850,2845,10132
|
|
20241126,105400,5421136420,2850,2845,2850,2845,3178
|
|
20241126,105300,5412080750,2845,2850,2850,2840,3407
|
|
20241126,105200,5402388865,2850,2855,2860,2850,2355
|
|
20241126,105100,5395667430,2845,2845,2855,2845,456
|
|
20241126,105000,5394366110,2845,2855,2855,2845,886
|
|
20241126,104900,5391840875,2850,2850,2860,2850,2476
|
|
20241126,104800,5384776635,2850,2845,2860,2845,15723
|
|
20241126,104700,5339983940,2845,2845,2850,2845,2503
|
|
20241126,104600,5332852205,2850,2850,2850,2845,1552
|
|
20241126,104500,5328436330,2850,2845,2850,2845,5224
|
|
20241126,104400,5313549980,2845,2845,2850,2840,7685
|
|
20241126,104300,5291707810,2840,2845,2845,2840,2952
|
|
20241126,104200,5283312960,2845,2840,2845,2840,1334
|
|
20241126,104100,5279524350,2845,2840,2845,2840,1465
|
|
20241126,104000,5275362185,2840,2840,2845,2840,1279
|
|
20241126,103900,5271728075,2840,2850,2850,2840,976
|
|
20241126,103800,5268955235,2850,2845,2850,2840,3008
|
|
20241126,103700,5260397345,2845,2835,2845,2830,12875
|
|
20241126,103600,5223876900,2835,2855,2860,2830,110409
|
|
20241126,103500,4910516300,2855,2850,2855,2850,332
|
|
20241126,103400,4909570065,2855,2850,2855,2850,2716
|
|
20241126,103300,4901826320,2850,2850,2855,2850,1985
|
|
20241126,103200,4896163145,2855,2855,2855,2850,1316
|
|
20241126,103100,4892410675,2855,2850,2855,2845,7064
|
|
20241126,103000,4872292900,2850,2855,2855,2850,3693
|
|
20241126,102900,4861767845,2855,2855,2855,2850,2715
|
|
20241126,102800,4854029970,2855,2855,2855,2850,765
|
|
20241126,102700,4851849000,2850,2860,2860,2850,3425
|
|
20241126,102600,4842072160,2855,2860,2860,2850,978
|
|
20241126,102500,4839277250,2860,2855,2860,2850,1494
|
|
20241126,102400,4835005890,2860,2850,2860,2850,780
|
|
20241126,102300,4832781540,2860,2850,2860,2850,2438
|
|
20241126,102200,4825831600,2850,2850,2855,2850,3774
|
|
20241126,102100,4815068200,2850,2860,2860,2850,24223
|
|
20241126,102000,4745907605,2860,2860,2860,2855,3974
|
|
20241126,101900,4734545815,2860,2855,2860,2855,3837
|
|
20241126,101800,4723575750,2860,2855,2860,2850,4777
|
|
20241126,101700,4709943745,2855,2850,2855,2850,4245
|
|
20241126,101600,4697840360,2850,2855,2855,2850,1915
|
|
20241126,101500,4692380195,2855,2850,2855,2850,1520
|
|
20241126,101400,4688046400,2850,2845,2855,2845,4351
|
|
20241126,101300,4675655325,2845,2845,2850,2845,5396
|
|
20241126,101200,4660297845,2850,2850,2850,2845,3441
|
|
20241126,101100,4650492500,2845,2850,2850,2845,6120
|
|
20241126,101000,4633050650,2845,2845,2850,2840,13142
|
|
20241126,100900,4595653455,2840,2845,2845,2840,11217
|
|
20241126,100800,4563781805,2845,2850,2855,2840,12659
|
|
20241126,100700,4527763170,2855,2855,2860,2850,20435
|
|
20241126,100600,4469403470,2860,2855,2860,2855,1098
|
|
20241126,100500,4466268640,2855,2850,2860,2850,3667
|
|
20241126,100400,4455803020,2850,2850,2860,2845,7737
|
|
20241126,100300,4433761720,2850,2850,2855,2840,13655
|
|
20241126,100200,4394911410,2850,2850,2850,2845,5855
|
|
20241126,100100,4378239960,2840,2855,2855,2840,5524
|
|
20241126,100000,4362504880,2850,2845,2855,2840,15798
|
|
20241126,095900,4317538485,2845,2840,2850,2840,14229
|
|
20241126,095800,4277056750,2845,2850,2850,2840,12404
|
|
20241126,095700,4241781035,2845,2855,2855,2840,44558
|
|
20241126,095600,4114983755,2850,2850,2855,2845,16525
|
|
20241126,095500,4067874080,2850,2865,2865,2850,12262
|
|
20241126,095400,4032890155,2865,2875,2875,2860,11219
|
|
20241126,095300,4000761590,2875,2870,2875,2865,11525
|
|
20241126,095200,3967721280,2875,2865,2875,2865,1541
|
|
20241126,095100,3963301985,2870,2870,2875,2870,13437
|
|
20241126,095000,3924737415,2870,2880,2880,2870,9714
|
|
20241126,094900,3896824765,2880,2870,2880,2870,3169
|
|
20241126,094800,3887709540,2870,2875,2875,2865,17104
|
|
20241126,094700,3838621675,2875,2880,2880,2870,6788
|
|
20241126,094600,3819111330,2875,2885,2895,2870,30176
|
|
20241126,094500,3732082070,2880,2880,2890,2880,10378
|
|
20241126,094400,3702140400,2880,2875,2880,2870,3668
|
|
20241126,094300,3691591925,2875,2875,2875,2865,3900
|
|
20241126,094200,3680393845,2870,2875,2875,2870,453
|
|
20241126,094100,3679093050,2865,2860,2880,2860,13843
|
|
20241126,094000,3639379965,2860,2850,2865,2845,12651
|
|
20241126,093900,3603291505,2845,2855,2855,2845,11573
|
|
20241126,093800,3570331875,2860,2850,2860,2850,16665
|
|
20241126,093700,3522793950,2850,2855,2860,2850,11102
|
|
20241126,093600,3491136565,2855,2855,2855,2840,20747
|
|
20241126,093500,3432040435,2860,2860,2865,2825,68309
|
|
20241126,093400,3238185610,2860,2850,2865,2840,72179
|
|
20241126,093300,3032403520,2855,2875,2875,2850,108409
|
|
20241126,093200,2722211180,2880,2880,2885,2875,4460
|
|
20241126,093100,2709364875,2880,2875,2880,2870,13244
|
|
20241126,093000,2671278185,2875,2880,2885,2875,6356
|
|
20241126,092900,2652996040,2875,2880,2880,2870,17280
|
|
20241126,092800,2603318220,2880,2885,2885,2875,17674
|
|
20241126,092700,2552433185,2885,2890,2890,2880,23196
|
|
20241126,092600,2485498925,2895,2905,2905,2895,9729
|
|
20241126,092500,2457295130,2905,2905,2910,2900,8589
|
|
20241126,092400,2432382705,2905,2910,2910,2905,2837
|
|
20241126,092300,2424139365,2905,2905,2910,2895,5931
|
|
20241126,092200,2406960245,2900,2895,2905,2890,23827
|
|
20241126,092100,2337926725,2895,2895,2900,2895,8228
|
|
20241126,092000,2314103300,2895,2900,2905,2895,14626
|
|
20241126,091900,2271686115,2900,2905,2910,2900,5181
|
|
20241126,091800,2256648810,2900,2910,2920,2900,11339
|
|
20241126,091700,2223704490,2910,2895,2910,2895,23922
|
|
20241126,091600,2154353630,2900,2905,2905,2895,18233
|
|
20241126,091500,2101519725,2905,2915,2920,2900,12601
|
|
20241126,091400,2064847595,2915,2920,2930,2915,22330
|
|
20241126,091300,1999640085,2925,2905,2925,2900,15377
|
|
20241126,091200,1954882110,2905,2905,2910,2900,9009
|
|
20241126,091100,1928683250,2910,2905,2910,2890,14094
|
|
20241126,091000,1887787040,2910,2875,2910,2870,25228
|
|
20241126,090900,1814923380,2880,2870,2885,2860,41591
|
|
20241126,090800,1695484430,2865,2895,2895,2860,43078
|
|
20241126,090700,1571782545,2890,2880,2900,2875,37099
|
|
20241126,090600,1464909745,2885,2905,2905,2885,48660
|
|
20241126,090500,1324362495,2905,2925,2940,2890,54280
|
|
20241126,090400,1166358880,2925,2905,2925,2900,53507
|
|
20241126,090300,1010772460,2905,2900,2925,2890,43706
|
|
20241126,090200,883735005,2910,2870,2920,2860,59840
|
|
20241126,090100,711149285,2865,2870,2895,2850,108693
|
|
20241126,090000,399742250,2870,2925,2925,2870,136690
|