624 lines
32 KiB
CSV
624 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,192100,74073360160,4920,4920,4920,4920,166903
|
|
20241127,192000,74073360160,4920,4920,4920,4920,0
|
|
20241127,191900,74073360160,4920,4920,4920,4920,0
|
|
20241127,191800,74073360160,4920,4920,4920,4920,0
|
|
20241127,191700,74073360160,4920,4920,4920,4920,0
|
|
20241127,191600,74073360160,4920,4920,4920,4920,0
|
|
20241127,191500,74073360160,4920,4920,4920,4920,0
|
|
20241127,191400,74073360160,4920,4920,4920,4920,0
|
|
20241127,191300,74073360160,4920,4920,4920,4920,0
|
|
20241127,191200,74073360160,4920,4920,4920,4920,0
|
|
20241127,191100,74073360160,4920,4920,4920,4920,0
|
|
20241127,191000,74073360160,4920,4920,4920,4920,0
|
|
20241127,190900,74073360160,4920,4920,4920,4920,0
|
|
20241127,190800,74073360160,4920,4920,4920,4920,0
|
|
20241127,190700,74073360160,4920,4920,4920,4920,0
|
|
20241127,190600,74073360160,4920,4920,4920,4920,0
|
|
20241127,190500,74073360160,4920,4920,4920,4920,0
|
|
20241127,190400,74073360160,4920,4920,4920,4920,0
|
|
20241127,190300,74073360160,4920,4920,4920,4920,0
|
|
20241127,190200,74073360160,4920,4920,4920,4920,0
|
|
20241127,190100,74073360160,4920,4920,4920,4920,0
|
|
20241127,190000,74073360160,4920,4920,4920,4920,0
|
|
20241127,185900,74073360160,4920,4920,4920,4920,0
|
|
20241127,185800,74073360160,4920,4920,4920,4920,0
|
|
20241127,185700,74073360160,4920,4920,4920,4920,0
|
|
20241127,185600,74073360160,4920,4920,4920,4920,0
|
|
20241127,185500,74073360160,4920,4920,4920,4920,0
|
|
20241127,185400,74073360160,4920,4920,4920,4920,0
|
|
20241127,185300,74073360160,4920,4920,4920,4920,0
|
|
20241127,185200,74073360160,4920,4920,4920,4920,0
|
|
20241127,185100,74073360160,4920,4920,4920,4920,166903
|
|
20241127,185000,74073360160,4920,4920,4920,4920,0
|
|
20241127,184900,74073360160,4920,4920,4920,4920,0
|
|
20241127,184800,74073360160,4920,4920,4920,4920,0
|
|
20241127,184700,74073360160,4920,4920,4920,4920,0
|
|
20241127,184600,74073360160,4920,4920,4920,4920,0
|
|
20241127,184500,74073360160,4920,4920,4920,4920,0
|
|
20241127,184400,74073360160,4920,4920,4920,4920,0
|
|
20241127,184300,74073360160,4920,4920,4920,4920,0
|
|
20241127,184200,74073360160,4920,4920,4920,4920,0
|
|
20241127,184100,74073360160,4920,4920,4920,4920,0
|
|
20241127,184000,74073360160,4920,4920,4920,4920,0
|
|
20241127,183900,74073360160,4920,4920,4920,4920,0
|
|
20241127,183800,74073360160,4920,4920,4920,4920,0
|
|
20241127,183700,74073360160,4920,4920,4920,4920,0
|
|
20241127,183600,74073360160,4920,4920,4920,4920,0
|
|
20241127,183500,74073360160,4920,4920,4920,4920,0
|
|
20241127,183400,74073360160,4920,4920,4920,4920,0
|
|
20241127,183300,74073360160,4920,4920,4920,4920,0
|
|
20241127,183200,74073360160,4920,4920,4920,4920,0
|
|
20241127,183100,74073360160,4920,4920,4920,4920,0
|
|
20241127,183000,74073360160,4920,4920,4920,4920,0
|
|
20241127,182900,74073360160,4920,4920,4920,4920,0
|
|
20241127,182800,74073360160,4920,4920,4920,4920,0
|
|
20241127,182700,74073360160,4920,4920,4920,4920,0
|
|
20241127,182600,74073360160,4920,4920,4920,4920,0
|
|
20241127,182500,74073360160,4920,4920,4920,4920,0
|
|
20241127,182400,74073360160,4920,4920,4920,4920,0
|
|
20241127,182300,74073360160,4920,4920,4920,4920,0
|
|
20241127,182200,74073360160,4920,4920,4920,4920,0
|
|
20241127,182100,74073360160,4920,4920,4920,4920,166903
|
|
20241127,182000,74073360160,4920,4920,4920,4920,0
|
|
20241127,181900,74073360160,4920,4920,4920,4920,0
|
|
20241127,181800,74073360160,4920,4920,4920,4920,0
|
|
20241127,181700,74073360160,4920,4920,4920,4920,0
|
|
20241127,181600,74073360160,4920,4920,4920,4920,0
|
|
20241127,181500,74073360160,4920,4920,4920,4920,0
|
|
20241127,181400,74073360160,4920,4920,4920,4920,0
|
|
20241127,181300,74073360160,4920,4920,4920,4920,0
|
|
20241127,181200,74073360160,4920,4920,4920,4920,0
|
|
20241127,181100,74073360160,4920,4920,4920,4920,0
|
|
20241127,181000,74073360160,4920,4920,4920,4920,0
|
|
20241127,180900,74073360160,4920,4920,4920,4920,0
|
|
20241127,180800,74073360160,4920,4920,4920,4920,0
|
|
20241127,180700,74073360160,4920,4920,4920,4920,0
|
|
20241127,180600,74073360160,4920,4920,4920,4920,0
|
|
20241127,180500,74073360160,4920,4920,4920,4920,0
|
|
20241127,180400,74073360160,4920,4920,4920,4920,0
|
|
20241127,180300,74073360160,4920,4920,4920,4920,0
|
|
20241127,180200,74073360160,4920,4920,4920,4920,0
|
|
20241127,180100,74073360160,4920,4920,4920,4920,0
|
|
20241127,180000,74073360160,4920,4920,4920,4920,0
|
|
20241127,175900,74073360160,4920,4920,4920,4920,0
|
|
20241127,175800,74073360160,4920,4920,4920,4920,0
|
|
20241127,175700,74073360160,4920,4920,4920,4920,0
|
|
20241127,175600,74073360160,4920,4920,4920,4920,0
|
|
20241127,175500,74073360160,4920,4920,4920,4920,0
|
|
20241127,175400,74073360160,4920,4920,4920,4920,0
|
|
20241127,175300,74073360160,4920,4920,4920,4920,0
|
|
20241127,175200,74073360160,4920,4920,4920,4920,0
|
|
20241127,175100,74073360160,4920,4920,4920,4920,166903
|
|
20241127,175000,74073360160,4920,4920,4920,4920,0
|
|
20241127,174900,74073360160,4920,4920,4920,4920,0
|
|
20241127,174800,74073360160,4920,4920,4920,4920,0
|
|
20241127,174700,74073360160,4920,4920,4920,4920,0
|
|
20241127,174600,74073360160,4920,4920,4920,4920,0
|
|
20241127,174500,74073360160,4920,4920,4920,4920,0
|
|
20241127,174400,74073360160,4920,4920,4920,4920,0
|
|
20241127,174300,74073360160,4920,4920,4920,4920,0
|
|
20241127,174200,74073360160,4920,4920,4920,4920,0
|
|
20241127,174100,74073360160,4920,4920,4920,4920,0
|
|
20241127,174000,74073360160,4920,4920,4920,4920,0
|
|
20241127,173900,74073360160,4920,4920,4920,4920,0
|
|
20241127,173800,74073360160,4920,4920,4920,4920,0
|
|
20241127,173700,74073360160,4920,4920,4920,4920,0
|
|
20241127,173600,74073360160,4920,4920,4920,4920,0
|
|
20241127,173500,74073360160,4920,4920,4920,4920,0
|
|
20241127,173400,74073360160,4920,4920,4920,4920,0
|
|
20241127,173300,74073360160,4920,4920,4920,4920,0
|
|
20241127,173200,74073360160,4920,4920,4920,4920,0
|
|
20241127,173100,74073360160,4920,4920,4920,4920,0
|
|
20241127,173000,74073360160,4920,4920,4920,4920,0
|
|
20241127,172900,74073360160,4920,4920,4920,4920,0
|
|
20241127,172800,74073360160,4920,4920,4920,4920,0
|
|
20241127,172700,74073360160,4920,4920,4920,4920,0
|
|
20241127,172600,74073360160,4920,4920,4920,4920,0
|
|
20241127,172500,74073360160,4920,4920,4920,4920,0
|
|
20241127,172400,74073360160,4920,4920,4920,4920,0
|
|
20241127,172300,74073360160,4920,4920,4920,4920,0
|
|
20241127,172200,74073360160,4920,4920,4920,4920,0
|
|
20241127,172100,74073360160,4920,4920,4920,4920,166903
|
|
20241127,172000,74073360160,4920,4920,4920,4920,0
|
|
20241127,171900,74073360160,4920,4920,4920,4920,0
|
|
20241127,171800,74073360160,4920,4920,4920,4920,0
|
|
20241127,171700,74073360160,4920,4920,4920,4920,0
|
|
20241127,171600,74073360160,4920,4920,4920,4920,0
|
|
20241127,171500,74073360160,4920,4920,4920,4920,0
|
|
20241127,171400,74073360160,4920,4920,4920,4920,0
|
|
20241127,171300,74073360160,4920,4920,4920,4920,0
|
|
20241127,171200,74073360160,4920,4920,4920,4920,0
|
|
20241127,171100,74073360160,4920,4920,4920,4920,0
|
|
20241127,171000,74073360160,4920,4920,4920,4920,0
|
|
20241127,170900,74073360160,4920,4920,4920,4920,0
|
|
20241127,170800,74073360160,4920,4920,4920,4920,0
|
|
20241127,170700,74073360160,4920,4920,4920,4920,0
|
|
20241127,170600,74073360160,4920,4920,4920,4920,0
|
|
20241127,170500,74073360160,4920,4920,4920,4920,0
|
|
20241127,170400,74073360160,4920,4920,4920,4920,0
|
|
20241127,170300,74073360160,4920,4920,4920,4920,0
|
|
20241127,170200,74073360160,4920,4920,4920,4920,0
|
|
20241127,170100,74073360160,4920,4920,4920,4920,0
|
|
20241127,170000,74073360160,4920,4920,4920,4920,0
|
|
20241127,165900,74073360160,4920,4920,4920,4920,0
|
|
20241127,165800,74073360160,4920,4920,4920,4920,0
|
|
20241127,165700,74073360160,4920,4920,4920,4920,0
|
|
20241127,165600,74073360160,4920,4920,4920,4920,0
|
|
20241127,165500,74073360160,4920,4920,4920,4920,0
|
|
20241127,165400,74073360160,4920,4920,4920,4920,0
|
|
20241127,165300,74073360160,4920,4920,4920,4920,0
|
|
20241127,165200,74073360160,4920,4920,4920,4920,0
|
|
20241127,165100,74073360160,4920,4920,4920,4920,166903
|
|
20241127,165000,74073360160,4920,4920,4920,4920,0
|
|
20241127,164900,74073360160,4920,4920,4920,4920,0
|
|
20241127,164800,74073360160,4920,4920,4920,4920,0
|
|
20241127,164700,74073360160,4920,4920,4920,4920,0
|
|
20241127,164600,74073360160,4920,4920,4920,4920,0
|
|
20241127,164500,74073360160,4920,4920,4920,4920,0
|
|
20241127,164400,74073360160,4920,4920,4920,4920,0
|
|
20241127,164300,74073360160,4920,4920,4920,4920,0
|
|
20241127,164200,74073360160,4920,4920,4920,4920,0
|
|
20241127,164100,74073360160,4920,4920,4920,4920,0
|
|
20241127,164000,74073360160,4920,4920,4920,4920,0
|
|
20241127,163900,74073360160,4920,4920,4920,4920,0
|
|
20241127,163800,74073360160,4920,4920,4920,4920,0
|
|
20241127,163700,74073360160,4920,4920,4920,4920,0
|
|
20241127,163600,74073360160,4920,4920,4920,4920,0
|
|
20241127,163500,74073360160,4920,4920,4920,4920,0
|
|
20241127,163400,74073360160,4920,4920,4920,4920,0
|
|
20241127,163300,74073360160,4920,4920,4920,4920,0
|
|
20241127,163200,74073360160,4920,4920,4920,4920,0
|
|
20241127,163100,74073360160,4920,4920,4920,4920,0
|
|
20241127,163000,74073360160,4920,4920,4920,4920,0
|
|
20241127,162900,74073360160,4920,4920,4920,4920,0
|
|
20241127,162800,74073360160,4920,4920,4920,4920,0
|
|
20241127,162700,74073360160,4920,4920,4920,4920,0
|
|
20241127,162600,74073360160,4920,4920,4920,4920,0
|
|
20241127,162500,74073360160,4920,4920,4920,4920,0
|
|
20241127,162400,74073360160,4920,4920,4920,4920,0
|
|
20241127,162300,74073360160,4920,4920,4920,4920,0
|
|
20241127,162200,74073360160,4920,4920,4920,4920,0
|
|
20241127,162100,74073360160,4920,4920,4920,4920,166903
|
|
20241127,162000,74073360160,4920,4920,4920,4920,0
|
|
20241127,161900,74073360160,4920,4920,4920,4920,0
|
|
20241127,161800,74073360160,4920,4920,4920,4920,0
|
|
20241127,161700,74073360160,4920,4920,4920,4920,0
|
|
20241127,161600,74073360160,4920,4920,4920,4920,0
|
|
20241127,161500,74073360160,4920,4920,4920,4920,0
|
|
20241127,161400,74073360160,4920,4920,4920,4920,0
|
|
20241127,161300,74073360160,4920,4920,4920,4920,0
|
|
20241127,161200,74073360160,4920,4920,4920,4920,0
|
|
20241127,161100,74073360160,4920,4920,4920,4920,0
|
|
20241127,161000,74073360160,4920,4920,4920,4920,0
|
|
20241127,160900,74073360160,4920,4920,4920,4920,0
|
|
20241127,160800,74073360160,4920,4920,4920,4920,0
|
|
20241127,160700,74073360160,4920,4920,4920,4920,0
|
|
20241127,160600,74073360160,4920,4920,4920,4920,0
|
|
20241127,160500,74073360160,4920,4920,4920,4920,0
|
|
20241127,160400,74073360160,4920,4920,4920,4920,0
|
|
20241127,160300,74073360160,4920,4920,4920,4920,0
|
|
20241127,160200,74073360160,4920,4920,4920,4920,0
|
|
20241127,160100,74073360160,4920,4920,4920,4920,0
|
|
20241127,160000,74073360160,4920,4920,4920,4920,0
|
|
20241127,155900,74073360160,4920,4920,4920,4920,0
|
|
20241127,155800,74073360160,4920,4920,4920,4920,0
|
|
20241127,155700,74073360160,4920,4920,4920,4920,0
|
|
20241127,155600,74073360160,4920,4920,4920,4920,0
|
|
20241127,155500,74073360160,4920,4920,4920,4920,0
|
|
20241127,155400,74073360160,4920,4920,4920,4920,0
|
|
20241127,155300,74073360160,4920,4920,4920,4920,0
|
|
20241127,155200,74073360160,4920,4920,4920,4920,0
|
|
20241127,155100,74073360160,4920,4920,4920,4920,166903
|
|
20241127,155000,74073360160,4920,4920,4920,4920,0
|
|
20241127,154900,74073360160,4920,4920,4920,4920,0
|
|
20241127,154800,74073360160,4920,4920,4920,4920,0
|
|
20241127,154700,74073360160,4920,4920,4920,4920,0
|
|
20241127,154600,74073360160,4920,4920,4920,4920,0
|
|
20241127,154500,74073360160,4920,4920,4920,4920,0
|
|
20241127,154400,74073360160,4920,4920,4920,4920,0
|
|
20241127,154300,74073360160,4920,4920,4920,4920,0
|
|
20241127,154200,74073360160,4920,4920,4920,4920,0
|
|
20241127,154100,74073360160,4920,4920,4920,4920,0
|
|
20241127,154000,74073360160,4920,4920,4920,4920,0
|
|
20241127,153900,74073360160,4920,4920,4920,4920,0
|
|
20241127,153800,74073360160,4920,4920,4920,4920,0
|
|
20241127,153700,74073360160,4920,4920,4920,4920,0
|
|
20241127,153600,74073360160,4920,4920,4920,4920,0
|
|
20241127,153500,74073360160,4920,4920,4920,4920,0
|
|
20241127,153400,74073360160,4920,4920,4920,4920,0
|
|
20241127,153300,74073360160,4920,4920,4920,4920,0
|
|
20241127,153200,74073360160,4920,4920,4920,4920,0
|
|
20241127,153100,74073360160,4920,4920,4920,4920,0
|
|
20241127,153000,74073360160,4920,4920,4920,4920,166903
|
|
20241127,152900,73252197400,4875,4875,4875,4875,0
|
|
20241127,152800,73252197400,4875,4875,4875,4875,0
|
|
20241127,152700,73252197400,4875,4875,4875,4875,0
|
|
20241127,152600,73252197400,4875,4875,4875,4875,0
|
|
20241127,152500,73252197400,4875,4875,4875,4875,0
|
|
20241127,152400,73252197400,4875,4875,4875,4875,0
|
|
20241127,152300,73252197400,4875,4875,4875,4875,0
|
|
20241127,152200,73252197400,4875,4875,4875,4875,0
|
|
20241127,152100,73252197400,4875,4875,4875,4875,0
|
|
20241127,152000,73252197400,4875,4875,4875,4875,0
|
|
20241127,151900,73252197400,4875,4865,4880,4860,22232
|
|
20241127,151800,73143883350,4860,4885,4890,4860,31925
|
|
20241127,151700,72988383765,4880,4890,4890,4880,15599
|
|
20241127,151600,72912198105,4890,4890,4900,4885,35608
|
|
20241127,151500,72737971755,4885,4870,4890,4860,28154
|
|
20241127,151400,72600713855,4865,4860,4875,4855,24498
|
|
20241127,151300,72481550120,4860,4875,4875,4860,11359
|
|
20241127,151200,72426249300,4875,4875,4880,4870,9361
|
|
20241127,151100,72380625275,4875,4880,4880,4870,5095
|
|
20241127,151000,72355793470,4880,4880,4885,4875,12414
|
|
20241127,150900,72295229890,4875,4870,4885,4860,22278
|
|
20241127,150800,72186709925,4870,4885,4890,4865,17931
|
|
20241127,150700,72099199145,4885,4860,4885,4855,14260
|
|
20241127,150600,72029706325,4860,4860,4865,4855,5094
|
|
20241127,150500,72004953815,4860,4850,4860,4835,10345
|
|
20241127,150400,71954825065,4840,4860,4865,4840,15506
|
|
20241127,150300,71879634120,4865,4860,4870,4855,14054
|
|
20241127,150200,71811300590,4860,4880,4885,4860,13070
|
|
20241127,150100,71747614900,4885,4860,4900,4860,39509
|
|
20241127,150000,71554656805,4870,4870,4880,4860,17068
|
|
20241127,145900,71471456525,4870,4840,4870,4840,24446
|
|
20241127,145800,71352807805,4845,4840,4850,4835,11156
|
|
20241127,145700,71298805700,4845,4835,4845,4835,2249
|
|
20241127,145600,71287924795,4840,4835,4855,4830,12264
|
|
20241127,145500,71228574460,4840,4835,4840,4830,6284
|
|
20241127,145400,71198189465,4835,4830,4840,4825,3513
|
|
20241127,145300,71181217965,4830,4835,4835,4820,26991
|
|
20241127,145200,71051000780,4835,4845,4855,4835,7875
|
|
20241127,145100,71012844870,4845,4855,4860,4845,8558
|
|
20241127,145000,70971345290,4855,4850,4855,4845,5637
|
|
20241127,144900,70944000640,4850,4835,4850,4835,5701
|
|
20241127,144800,70916404190,4835,4860,4870,4835,15006
|
|
20241127,144700,70843586890,4865,4870,4875,4845,6788
|
|
20241127,144600,70810593320,4875,4830,4880,4830,42121
|
|
20241127,144500,70606034150,4835,4840,4850,4835,3136
|
|
20241127,144400,70590857135,4840,4860,4865,4830,8656
|
|
20241127,144300,70548865170,4860,4845,4865,4830,21369
|
|
20241127,144200,70445180765,4845,4830,4845,4815,8552
|
|
20241127,144100,70403886105,4825,4830,4835,4815,19384
|
|
20241127,144000,70310377250,4830,4830,4855,4825,22542
|
|
20241127,143900,70201266615,4830,4870,4875,4815,60881
|
|
20241127,143800,69906777200,4875,4885,4885,4865,29437
|
|
20241127,143700,69763344320,4880,4910,4915,4875,44385
|
|
20241127,143600,69545950610,4910,4895,4925,4875,60068
|
|
20241127,143500,69251366930,4890,4910,4910,4860,64011
|
|
20241127,143400,68938269340,4905,4925,4935,4900,118435
|
|
20241127,143300,68355170100,4920,4825,4930,4825,199548
|
|
20241127,143200,67377571470,4825,4810,4830,4810,7257
|
|
20241127,143100,67342603910,4810,4810,4815,4810,800
|
|
20241127,143000,67338755605,4815,4815,4820,4810,7824
|
|
20241127,142900,67301107425,4815,4815,4820,4810,3475
|
|
20241127,142800,67284373505,4810,4815,4820,4810,2410
|
|
20241127,142700,67272774925,4810,4815,4825,4810,7489
|
|
20241127,142600,67236715075,4815,4830,4830,4815,5063
|
|
20241127,142500,67212299260,4830,4830,4830,4825,7285
|
|
20241127,142400,67177117820,4830,4830,4835,4825,16564
|
|
20241127,142300,67097121950,4830,4815,4830,4815,7102
|
|
20241127,142200,67062861800,4815,4810,4820,4810,4457
|
|
20241127,142100,67041401330,4810,4810,4820,4805,8063
|
|
20241127,142000,67002592345,4810,4815,4820,4810,11956
|
|
20241127,141900,66945053330,4820,4815,4820,4810,5876
|
|
20241127,141800,66916763900,4815,4820,4820,4810,8643
|
|
20241127,141700,66875136050,4820,4815,4820,4810,3726
|
|
20241127,141600,66857196280,4815,4815,4820,4810,5395
|
|
20241127,141500,66831229470,4815,4810,4820,4805,8141
|
|
20241127,141400,66792040395,4810,4805,4815,4800,4951
|
|
20241127,141300,66768226220,4805,4795,4805,4795,4210
|
|
20241127,141200,66748004605,4795,4795,4800,4785,3294
|
|
20241127,141100,66732221440,4795,4800,4805,4785,10293
|
|
20241127,141000,66682813035,4800,4795,4805,4790,6062
|
|
20241127,140900,66653735015,4790,4790,4795,4790,2141
|
|
20241127,140800,66643477270,4790,4775,4790,4770,3318
|
|
20241127,140700,66627604105,4770,4780,4780,4765,3688
|
|
20241127,140600,66610002165,4780,4780,4780,4765,2783
|
|
20241127,140500,66596723080,4775,4785,4790,4775,4546
|
|
20241127,140400,66574973615,4790,4780,4790,4780,4975
|
|
20241127,140300,66551181675,4780,4780,4780,4775,895
|
|
20241127,140200,66546907340,4775,4770,4780,4770,2201
|
|
20241127,140100,66536399480,4775,4790,4790,4775,12466
|
|
20241127,140000,66476785050,4790,4795,4795,4790,3883
|
|
20241127,135900,66458179035,4795,4785,4795,4785,5575
|
|
20241127,135800,66431459420,4785,4800,4800,4785,4874
|
|
20241127,135700,66408092165,4800,4780,4800,4775,13672
|
|
20241127,135600,66342594220,4770,4775,4780,4765,4203
|
|
20241127,135500,66322543355,4775,4780,4780,4770,3250
|
|
20241127,135400,66307029705,4775,4790,4790,4775,2315
|
|
20241127,135300,66295961740,4790,4780,4790,4775,3857
|
|
20241127,135200,66277505480,4780,4785,4790,4775,7425
|
|
20241127,135100,66241996965,4785,4780,4785,4775,2859
|
|
20241127,135000,66228328305,4780,4775,4780,4770,3861
|
|
20241127,134900,66209891790,4775,4765,4795,4765,18343
|
|
20241127,134800,66122222190,4765,4750,4765,4750,3467
|
|
20241127,134700,66105737355,4750,4755,4755,4740,3535
|
|
20241127,134600,66088949070,4755,4730,4755,4730,11601
|
|
20241127,134500,66033932010,4730,4735,4740,4730,6736
|
|
20241127,134400,66002052110,4740,4740,4745,4735,629
|
|
20241127,134300,65999070605,4740,4740,4745,4735,2083
|
|
20241127,134200,65989195355,4745,4735,4745,4730,2673
|
|
20241127,134100,65976537420,4735,4720,4745,4720,13325
|
|
20241127,134000,65913574095,4725,4735,4740,4725,15694
|
|
20241127,133900,65839359505,4740,4750,4750,4735,5059
|
|
20241127,133800,65815379210,4735,4745,4745,4730,18338
|
|
20241127,133700,65728521985,4750,4740,4750,4735,4311
|
|
20241127,133600,65708077170,4740,4740,4745,4730,8896
|
|
20241127,133500,65665946725,4740,4740,4745,4740,3302
|
|
20241127,133400,65650294345,4745,4750,4760,4745,2478
|
|
20241127,133300,65638525305,4750,4755,4760,4750,2328
|
|
20241127,133200,65627456265,4755,4745,4755,4740,6723
|
|
20241127,133100,65595542840,4750,4745,4750,4745,1316
|
|
20241127,133000,65589298210,4745,4745,4750,4735,17892
|
|
20241127,132900,65504474905,4750,4755,4760,4745,7232
|
|
20241127,132800,65470134240,4755,4760,4765,4755,1379
|
|
20241127,132700,65463570830,4760,4770,4770,4760,3763
|
|
20241127,132600,65445638955,4770,4785,4785,4770,8355
|
|
20241127,132500,65405728670,4785,4770,4785,4770,1836
|
|
20241127,132400,65396955330,4770,4775,4775,4770,1397
|
|
20241127,132300,65390288705,4775,4775,4780,4770,2372
|
|
20241127,132200,65378972665,4775,4780,4785,4765,6433
|
|
20241127,132100,65348252735,4780,4770,4780,4765,6129
|
|
20241127,132000,65319007445,4770,4765,4770,4760,4864
|
|
20241127,131900,65295843800,4765,4755,4765,4755,2553
|
|
20241127,131800,65283695725,4755,4750,4760,4750,1151
|
|
20241127,131700,65278222250,4755,4770,4770,4755,4735
|
|
20241127,131600,65255668045,4760,4780,4780,4760,4271
|
|
20241127,131500,65235291035,4780,4755,4780,4740,8667
|
|
20241127,131400,65194028050,4755,4750,4755,4740,11057
|
|
20241127,131300,65141557565,4750,4750,4755,4740,5194
|
|
20241127,131200,65116906960,4750,4755,4760,4750,3626
|
|
20241127,131100,65099678900,4755,4760,4760,4750,7796
|
|
20241127,131000,65062638680,4750,4750,4760,4740,14222
|
|
20241127,130900,64995120705,4750,4760,4765,4750,22361
|
|
20241127,130800,64888845530,4760,4765,4765,4760,2895
|
|
20241127,130700,64875051485,4765,4760,4770,4755,6484
|
|
20241127,130600,64844161630,4760,4765,4770,4755,11702
|
|
20241127,130500,64788450930,4775,4775,4780,4765,4658
|
|
20241127,130400,64766232925,4775,4775,4775,4765,9307
|
|
20241127,130300,64721839865,4775,4770,4775,4770,2814
|
|
20241127,130200,64708415775,4770,4780,4785,4770,11280
|
|
20241127,130100,64654530050,4785,4785,4790,4780,1556
|
|
20241127,130000,64647088135,4790,4790,4795,4780,924
|
|
20241127,125900,64642666765,4800,4780,4800,4775,3400
|
|
20241127,125800,64626416990,4770,4775,4780,4770,2575
|
|
20241127,125700,64614130190,4770,4780,4780,4770,7987
|
|
20241127,125600,64575973485,4780,4790,4790,4780,4770
|
|
20241127,125500,64553155235,4785,4795,4795,4785,3783
|
|
20241127,125400,64535042115,4790,4790,4795,4785,1143
|
|
20241127,125300,64529568500,4790,4790,4800,4785,4715
|
|
20241127,125200,64506977590,4790,4790,4795,4785,1335
|
|
20241127,125100,64500582735,4790,4795,4800,4785,1741
|
|
20241127,125000,64492236360,4795,4800,4800,4795,2282
|
|
20241127,124900,64481284610,4805,4805,4810,4800,1016
|
|
20241127,124800,64476402720,4805,4800,4805,4790,962
|
|
20241127,124700,64471781090,4800,4785,4800,4775,9442
|
|
20241127,124600,64426613940,4785,4790,4790,4780,4647
|
|
20241127,124500,64404378850,4790,4805,4805,4785,5039
|
|
20241127,124400,64380239970,4800,4820,4820,4800,6489
|
|
20241127,124300,64349028890,4820,4795,4820,4790,8590
|
|
20241127,124200,64307765445,4790,4790,4795,4790,2388
|
|
20241127,124100,64296319900,4790,4785,4790,4785,1501
|
|
20241127,124000,64289135010,4785,4795,4795,4785,1448
|
|
20241127,123900,64282203415,4795,4795,4795,4785,5527
|
|
20241127,123800,64255713015,4790,4790,4795,4790,4155
|
|
20241127,123700,64235804450,4790,4785,4790,4775,3808
|
|
20241127,123600,64217582995,4775,4765,4790,4760,4584
|
|
20241127,123500,64195686460,4765,4775,4780,4760,7480
|
|
20241127,123400,64160039615,4770,4775,4780,4770,5963
|
|
20241127,123300,64131589715,4775,4780,4785,4770,5166
|
|
20241127,123200,64106922925,4770,4755,4785,4755,5607
|
|
20241127,123100,64080155680,4755,4785,4785,4755,38613
|
|
20241127,123000,63896085120,4785,4795,4795,4775,23480
|
|
20241127,122900,63783830245,4795,4800,4800,4795,5049
|
|
20241127,122800,63759605225,4805,4795,4805,4785,14115
|
|
20241127,122700,63691944935,4800,4800,4805,4795,7954
|
|
20241127,122600,63653765230,4800,4810,4815,4800,4877
|
|
20241127,122500,63630321740,4815,4830,4835,4815,9237
|
|
20241127,122400,63585772515,4835,4825,4835,4825,209
|
|
20241127,122300,63584763070,4825,4830,4835,4825,4350
|
|
20241127,122200,63563746555,4830,4830,4840,4830,5023
|
|
20241127,122100,63539467740,4830,4825,4840,4820,2733
|
|
20241127,122000,63526265630,4825,4810,4825,4810,1771
|
|
20241127,121900,63517726875,4815,4815,4820,4810,1045
|
|
20241127,121800,63512696225,4815,4810,4815,4810,2683
|
|
20241127,121700,63499779540,4815,4805,4820,4805,3808
|
|
20241127,121600,63481461940,4810,4810,4815,4805,2601
|
|
20241127,121500,63468955430,4810,4810,4815,4805,792
|
|
20241127,121400,63465145415,4810,4815,4815,4805,2533
|
|
20241127,121300,63452971270,4815,4815,4815,4805,1278
|
|
20241127,121200,63446825020,4810,4815,4825,4805,3133
|
|
20241127,121100,63431746015,4820,4830,4830,4820,1044
|
|
20241127,121000,63426708570,4830,4810,4830,4805,1919
|
|
20241127,120900,63417463295,4805,4830,4830,4805,5209
|
|
20241127,120800,63392392435,4820,4830,4835,4820,5787
|
|
20241127,120700,63364468420,4830,4845,4850,4830,4696
|
|
20241127,120600,63341766180,4840,4845,4850,4825,10933
|
|
20241127,120500,63288900730,4835,4840,4855,4835,15833
|
|
20241127,120400,63212189150,4845,4835,4845,4830,3254
|
|
20241127,120300,63196447295,4840,4830,4845,4830,10057
|
|
20241127,120200,63147799690,4825,4805,4835,4800,21549
|
|
20241127,120100,63043997930,4810,4805,4810,4800,6653
|
|
20241127,120000,63012045625,4805,4805,4815,4790,9904
|
|
20241127,115900,62964536895,4805,4810,4815,4795,9898
|
|
20241127,115800,62917034490,4810,4810,4820,4795,3910
|
|
20241127,115700,62898241640,4785,4810,4820,4780,57519
|
|
20241127,115600,62622409595,4810,4820,4825,4810,8209
|
|
20241127,115500,62582895295,4815,4815,4830,4815,3715
|
|
20241127,115400,62565001575,4815,4825,4830,4815,4659
|
|
20241127,115300,62542536925,4830,4840,4840,4830,2705
|
|
20241127,115200,62529465715,4840,4825,4840,4825,3127
|
|
20241127,115100,62514367945,4820,4815,4825,4815,2808
|
|
20241127,115000,62500834475,4815,4820,4820,4815,3321
|
|
20241127,114900,62484840485,4815,4815,4820,4810,10034
|
|
20241127,114800,62436560540,4815,4820,4820,4815,5861
|
|
20241127,114700,62408333320,4825,4830,4835,4825,2647
|
|
20241127,114600,62395552500,4830,4825,4830,4825,3808
|
|
20241127,114500,62377170615,4825,4820,4825,4810,7804
|
|
20241127,114400,62339553700,4815,4815,4815,4810,10501
|
|
20241127,114300,62289021200,4810,4815,4825,4810,7108
|
|
20241127,114200,62254778340,4815,4825,4830,4815,21432
|
|
20241127,114100,62151485265,4825,4820,4825,4810,11063
|
|
20241127,114000,62098174020,4825,4850,4855,4810,41010
|
|
20241127,113900,61900058820,4855,4845,4855,4840,2445
|
|
20241127,113800,61888202785,4855,4845,4855,4840,3479
|
|
20241127,113700,61871337310,4855,4860,4865,4840,5288
|
|
20241127,113600,61845715125,4840,4860,4865,4840,2991
|
|
20241127,113500,61831227040,4865,4850,4865,4840,17085
|
|
20241127,113400,61748486545,4850,4855,4855,4845,3663
|
|
20241127,113300,61730726125,4860,4860,4860,4845,11059
|
|
20241127,113200,61677076860,4860,4860,4865,4855,6446
|
|
20241127,113100,61645753885,4865,4875,4875,4865,4256
|
|
20241127,113000,61625032580,4875,4865,4880,4865,2878
|
|
20241127,112900,61611013455,4860,4865,4870,4860,1537
|
|
20241127,112800,61603542490,4865,4860,4870,4860,4288
|
|
20241127,112700,61582682775,4865,4860,4865,4860,2119
|
|
20241127,112600,61572382330,4865,4865,4865,4860,2340
|
|
20241127,112500,61560998670,4870,4870,4875,4870,1040
|
|
20241127,112400,61555932565,4865,4865,4870,4865,2002
|
|
20241127,112300,61546188120,4865,4870,4885,4860,4462
|
|
20241127,112200,61524450155,4870,4865,4870,4865,2659
|
|
20241127,112100,61511511170,4865,4860,4865,4860,1458
|
|
20241127,112000,61504422860,4860,4860,4870,4860,4194
|
|
20241127,111900,61484022875,4865,4870,4870,4860,2033
|
|
20241127,111800,61474137760,4870,4860,4870,4860,3205
|
|
20241127,111700,61458551855,4860,4845,4865,4840,6625
|
|
20241127,111600,61426437975,4845,4840,4860,4840,5704
|
|
20241127,111500,61398787860,4850,4855,4865,4835,43186
|
|
20241127,111400,61189441665,4860,4865,4865,4850,19162
|
|
20241127,111300,61096385180,4865,4890,4895,4860,18193
|
|
20241127,111200,61007726955,4890,4895,4900,4885,5949
|
|
20241127,111100,60978611350,4895,4890,4900,4890,5685
|
|
20241127,111000,60950780125,4900,4905,4910,4890,12046
|
|
20241127,110900,60891726020,4905,4880,4905,4875,10008
|
|
20241127,110800,60842726885,4875,4890,4890,4875,4498
|
|
20241127,110700,60820753990,4890,4875,4890,4875,4675
|
|
20241127,110600,60797927560,4875,4880,4880,4870,4390
|
|
20241127,110500,60776542400,4870,4875,4880,4865,6552
|
|
20241127,110400,60744631380,4875,4880,4885,4875,2200
|
|
20241127,110300,60733901095,4885,4890,4890,4875,3485
|
|
20241127,110200,60716886040,4890,4885,4890,4875,1918
|
|
20241127,110100,60707519590,4885,4875,4885,4870,2888
|
|
20241127,110000,60693435960,4875,4855,4875,4855,8049
|
|
20241127,105900,60654271045,4855,4875,4875,4855,19484
|
|
20241127,105800,60559624215,4865,4875,4880,4865,5008
|
|
20241127,105700,60535235455,4885,4885,4885,4875,4187
|
|
20241127,105600,60514810710,4880,4890,4890,4880,3054
|
|
20241127,105500,60499888195,4890,4880,4890,4875,7308
|
|
20241127,105400,60464190550,4875,4880,4885,4875,4306
|
|
20241127,105300,60443176340,4880,4875,4885,4870,4083
|
|
20241127,105200,60423258355,4875,4870,4875,4860,12266
|
|
20241127,105100,60363577585,4870,4870,4870,4865,4119
|
|
20241127,105000,60343536975,4870,4875,4875,4865,6443
|
|
20241127,104900,60312169595,4875,4885,4885,4865,12001
|
|
20241127,104800,60253631985,4885,4860,4890,4860,11394
|
|
20241127,104700,60198080135,4860,4880,4880,4860,34192
|
|
20241127,104600,60031634930,4885,4875,4890,4865,17133
|
|
20241127,104500,59948157100,4875,4885,4890,4870,15811
|
|
20241127,104400,59871038310,4885,4890,4890,4865,54015
|
|
20241127,104300,59607825440,4885,4920,4920,4885,24618
|
|
20241127,104200,59487348210,4920,4905,4920,4905,3800
|
|
20241127,104100,59468697560,4910,4905,4925,4900,6673
|
|
20241127,104000,59435928580,4905,4895,4905,4890,8654
|
|
20241127,103900,59393535905,4895,4900,4900,4890,3750
|
|
20241127,103800,59375172910,4890,4885,4900,4885,8815
|
|
20241127,103700,59332070775,4885,4920,4920,4885,27788
|
|
20241127,103600,59195977095,4920,4925,4925,4910,12821
|
|
20241127,103500,59132916910,4930,4935,4940,4925,6539
|
|
20241127,103400,59100670995,4935,4930,4940,4925,7175
|
|
20241127,103300,59065300200,4930,4925,4930,4920,6812
|
|
20241127,103200,59031742215,4925,4935,4940,4920,9127
|
|
20241127,103100,58986749150,4940,4940,4940,4925,9856
|
|
20241127,103000,58938130990,4945,4940,4950,4935,9597
|
|
20241127,102900,58890702810,4940,4915,4945,4915,9096
|
|
20241127,102800,58845841800,4915,4920,4925,4910,7471
|
|
20241127,102700,58809103095,4915,4925,4945,4915,12931
|
|
20241127,102600,58745412130,4930,4920,4935,4915,15509
|
|
20241127,102500,58669122245,4920,4925,4935,4910,24842
|
|
20241127,102400,58546872085,4925,4940,4940,4925,16611
|
|
20241127,102300,58464982200,4935,4935,4945,4930,29591
|
|
20241127,102200,58318822290,4930,4925,4940,4925,11931
|
|
20241127,102100,58259984045,4925,4935,4935,4925,15114
|
|
20241127,102000,58185456325,4930,4920,4935,4915,16202
|
|
20241127,101900,58105636545,4925,4910,4935,4905,26702
|
|
20241127,101800,57974188665,4905,4890,4910,4890,15125
|
|
20241127,101700,57900067885,4885,4895,4905,4870,31918
|
|
20241127,101600,57744191085,4905,4880,4905,4875,18305
|
|
20241127,101500,57654826180,4875,4900,4905,4875,27650
|
|
20241127,101400,57519778265,4900,4905,4905,4900,10005
|
|
20241127,101300,57470734550,4905,4890,4910,4880,24686
|
|
20241127,101200,57349990210,4890,4910,4910,4890,21761
|
|
20241127,101100,57243363090,4905,4915,4925,4885,53611
|
|
20241127,101000,56980808065,4915,4915,4940,4905,22519
|
|
20241127,100900,56870048880,4915,4900,4920,4895,18042
|
|
20241127,100800,56781550790,4900,4905,4915,4895,20307
|
|
20241127,100700,56682005365,4910,4905,4910,4890,12254
|
|
20241127,100600,56621938840,4910,4915,4920,4890,44622
|
|
20241127,100500,56403296960,4920,4890,4935,4890,35465
|
|
20241127,100400,56228927500,4890,4935,4940,4890,104453
|
|
20241127,100300,55716621155,4935,4950,4955,4910,94963
|
|
20241127,100200,55248828440,4945,4955,4960,4940,18724
|
|
20241127,100100,55156197870,4955,4950,4960,4935,39201
|
|
20241127,100000,54962538055,4945,4965,4970,4945,27071
|
|
20241127,095900,54828288120,4965,4945,4965,4935,27652
|
|
20241127,095800,54691490155,4945,4975,4980,4945,46286
|
|
20241127,095700,54461935050,4975,4980,4985,4930,146655
|
|
20241127,095600,53736063845,4970,4985,5020,4970,93798
|
|
20241127,095500,53268385145,4985,4990,5040,4985,76941
|
|
20241127,095400,52882876605,4985,5010,5010,4970,89080
|
|
20241127,095300,52438769815,5010,5080,5090,4980,213275
|
|
20241127,095200,51367679465,5080,5120,5130,5080,28726
|
|
20241127,095100,51221317625,5100,5100,5130,5080,26335
|
|
20241127,095000,51087087365,5110,5100,5110,5090,21457
|
|
20241127,094900,50977682735,5110,5150,5150,5090,62246
|
|
20241127,094800,50660020125,5150,5120,5150,5120,20853
|
|
20241127,094700,50553033165,5120,5120,5140,5100,17211
|
|
20241127,094600,50464875185,5110,5110,5130,5100,41485
|
|
20241127,094500,50252739475,5110,5150,5170,5110,33657
|
|
20241127,094400,50080081545,5150,5160,5170,5130,23794
|
|
20241127,094300,49957580035,5150,5180,5180,5110,63644
|
|
20241127,094200,49630676655,5170,5160,5200,5150,30508
|
|
20241127,094100,49472884115,5170,5180,5190,5140,71060
|
|
20241127,094000,49106114395,5180,5250,5250,5170,108743
|
|
20241127,093900,48539515445,5250,5220,5300,5200,233519
|
|
20241127,093800,47313255995,5220,5230,5240,5180,88940
|
|
20241127,093700,46849588525,5230,5130,5250,5120,94555
|
|
20241127,093600,46359427405,5120,5180,5220,5080,217570
|
|
20241127,093500,45242096805,5170,5190,5300,5150,361248
|
|
20241127,093400,43347282815,5200,5200,5200,5170,54571
|
|
20241127,093300,43063993575,5190,5170,5220,5170,161508
|
|
20241127,093200,42223592245,5180,5140,5180,5090,66908
|
|
20241127,093100,41879538605,5150,5150,5180,5130,53892
|
|
20241127,093000,41601574765,5160,5170,5190,5120,117208
|
|
20241127,092900,40996087385,5170,5080,5180,5070,79265
|
|
20241127,092800,40588712105,5080,5050,5120,5040,36945
|
|
20241127,092700,40400682625,5050,5070,5090,5050,22825
|
|
20241127,092600,40284905445,5070,5050,5120,5040,43685
|
|
20241127,092500,40062226265,5050,5090,5090,5040,34533
|
|
20241127,092400,39887787545,5080,5090,5120,5080,52436
|
|
20241127,092300,39620395125,5080,5040,5080,5020,69753
|
|
20241127,092200,39268245445,5050,5080,5090,5030,99732
|
|
20241127,092100,38764020095,5080,5160,5160,5060,174385
|
|
20241127,092000,37875271975,5160,5160,5160,5130,31965
|
|
20241127,091900,37710712015,5150,5140,5180,5140,57934
|
|
20241127,091800,37411838875,5150,5180,5180,5120,84263
|
|
20241127,091700,36978494145,5170,5190,5200,5140,92714
|
|
20241127,091600,36499301675,5190,5270,5270,5160,193462
|
|
20241127,091500,35491761525,5270,5210,5280,5190,371936
|
|
20241127,091400,33542518335,5210,5140,5230,5140,227286
|
|
20241127,091300,32362903545,5150,5140,5170,5120,85604
|
|
20241127,091200,31922670275,5150,5110,5170,5110,142058
|
|
20241127,091100,31192853255,5110,5070,5130,5040,119499
|
|
20241127,091000,30586000245,5070,5150,5150,5020,343831
|
|
20241127,090900,28843193565,5130,5170,5190,5110,117739
|
|
20241127,090800,28237612975,5180,5130,5190,5130,107322
|
|
20241127,090700,27684326525,5150,5200,5200,5090,308104
|
|
20241127,090600,26102084085,5200,5250,5330,5190,685603
|
|
20241127,090500,22483951425,5250,5160,5280,5130,341511
|
|
20241127,090400,20702020155,5160,5210,5230,5110,286904
|
|
20241127,090300,19220358425,5220,5260,5260,5170,247337
|
|
20241127,090200,17932499485,5250,5210,5330,5180,686775
|
|
20241127,090100,14320441285,5200,5060,5320,5050,1615473
|
|
20241127,090000,5911433815,5050,5070,5080,4965,1173276
|