699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,203600,995562805,3585,3585,3585,3585,23065
|
|
20241126,203500,995562805,3585,3585,3585,3585,0
|
|
20241126,203400,995562805,3585,3585,3585,3585,0
|
|
20241126,203300,995562805,3585,3585,3585,3585,0
|
|
20241126,203200,995562805,3585,3585,3585,3585,0
|
|
20241126,203100,995562805,3585,3585,3585,3585,0
|
|
20241126,203000,995562805,3585,3585,3585,3585,0
|
|
20241126,202900,995562805,3585,3585,3585,3585,0
|
|
20241126,202800,995562805,3585,3585,3585,3585,0
|
|
20241126,202700,995562805,3585,3585,3585,3585,0
|
|
20241126,202600,995562805,3585,3585,3585,3585,0
|
|
20241126,202500,995562805,3585,3585,3585,3585,0
|
|
20241126,202400,995562805,3585,3585,3585,3585,0
|
|
20241126,202300,995562805,3585,3585,3585,3585,0
|
|
20241126,202200,995562805,3585,3585,3585,3585,0
|
|
20241126,202100,995562805,3585,3585,3585,3585,0
|
|
20241126,202000,995562805,3585,3585,3585,3585,0
|
|
20241126,201900,995562805,3585,3585,3585,3585,0
|
|
20241126,201800,995562805,3585,3585,3585,3585,0
|
|
20241126,201700,995562805,3585,3585,3585,3585,0
|
|
20241126,201600,995562805,3585,3585,3585,3585,0
|
|
20241126,201500,995562805,3585,3585,3585,3585,0
|
|
20241126,201400,995562805,3585,3585,3585,3585,0
|
|
20241126,201300,995562805,3585,3585,3585,3585,0
|
|
20241126,201200,995562805,3585,3585,3585,3585,0
|
|
20241126,201100,995562805,3585,3585,3585,3585,0
|
|
20241126,201000,995562805,3585,3585,3585,3585,0
|
|
20241126,200900,995562805,3585,3585,3585,3585,0
|
|
20241126,200800,995562805,3585,3585,3585,3585,0
|
|
20241126,200700,995562805,3585,3585,3585,3585,0
|
|
20241126,200600,995562805,3585,3585,3585,3585,23065
|
|
20241126,200500,995562805,3585,3585,3585,3585,0
|
|
20241126,200400,995562805,3585,3585,3585,3585,0
|
|
20241126,200300,995562805,3585,3585,3585,3585,0
|
|
20241126,200200,995562805,3585,3585,3585,3585,0
|
|
20241126,200100,995562805,3585,3585,3585,3585,0
|
|
20241126,200000,995562805,3585,3585,3585,3585,0
|
|
20241126,195900,995562805,3585,3585,3585,3585,0
|
|
20241126,195800,995562805,3585,3585,3585,3585,0
|
|
20241126,195700,995562805,3585,3585,3585,3585,0
|
|
20241126,195600,995562805,3585,3585,3585,3585,0
|
|
20241126,195500,995562805,3585,3585,3585,3585,0
|
|
20241126,195400,995562805,3585,3585,3585,3585,0
|
|
20241126,195300,995562805,3585,3585,3585,3585,0
|
|
20241126,195200,995562805,3585,3585,3585,3585,0
|
|
20241126,195100,995562805,3585,3585,3585,3585,0
|
|
20241126,195000,995562805,3585,3585,3585,3585,0
|
|
20241126,194900,995562805,3585,3585,3585,3585,0
|
|
20241126,194800,995562805,3585,3585,3585,3585,0
|
|
20241126,194700,995562805,3585,3585,3585,3585,0
|
|
20241126,194600,995562805,3585,3585,3585,3585,0
|
|
20241126,194500,995562805,3585,3585,3585,3585,0
|
|
20241126,194400,995562805,3585,3585,3585,3585,0
|
|
20241126,194300,995562805,3585,3585,3585,3585,0
|
|
20241126,194200,995562805,3585,3585,3585,3585,0
|
|
20241126,194100,995562805,3585,3585,3585,3585,0
|
|
20241126,194000,995562805,3585,3585,3585,3585,0
|
|
20241126,193900,995562805,3585,3585,3585,3585,0
|
|
20241126,193800,995562805,3585,3585,3585,3585,0
|
|
20241126,193700,995562805,3585,3585,3585,3585,0
|
|
20241126,193600,995562805,3585,3585,3585,3585,23065
|
|
20241126,193500,995562805,3585,3585,3585,3585,0
|
|
20241126,193400,995562805,3585,3585,3585,3585,0
|
|
20241126,193300,995562805,3585,3585,3585,3585,0
|
|
20241126,193200,995562805,3585,3585,3585,3585,0
|
|
20241126,193100,995562805,3585,3585,3585,3585,0
|
|
20241126,193000,995562805,3585,3585,3585,3585,0
|
|
20241126,192900,995562805,3585,3585,3585,3585,0
|
|
20241126,192800,995562805,3585,3585,3585,3585,0
|
|
20241126,192700,995562805,3585,3585,3585,3585,0
|
|
20241126,192600,995562805,3585,3585,3585,3585,0
|
|
20241126,192500,995562805,3585,3585,3585,3585,0
|
|
20241126,192400,995562805,3585,3585,3585,3585,0
|
|
20241126,192300,995562805,3585,3585,3585,3585,0
|
|
20241126,192200,995562805,3585,3585,3585,3585,0
|
|
20241126,192100,995562805,3585,3585,3585,3585,0
|
|
20241126,192000,995562805,3585,3585,3585,3585,0
|
|
20241126,191900,995562805,3585,3585,3585,3585,0
|
|
20241126,191800,995562805,3585,3585,3585,3585,0
|
|
20241126,191700,995562805,3585,3585,3585,3585,0
|
|
20241126,191600,995562805,3585,3585,3585,3585,0
|
|
20241126,191500,995562805,3585,3585,3585,3585,0
|
|
20241126,191400,995562805,3585,3585,3585,3585,0
|
|
20241126,191300,995562805,3585,3585,3585,3585,0
|
|
20241126,191200,995562805,3585,3585,3585,3585,0
|
|
20241126,191100,995562805,3585,3585,3585,3585,0
|
|
20241126,191000,995562805,3585,3585,3585,3585,0
|
|
20241126,190900,995562805,3585,3585,3585,3585,0
|
|
20241126,190800,995562805,3585,3585,3585,3585,0
|
|
20241126,190700,995562805,3585,3585,3585,3585,0
|
|
20241126,190600,995562805,3585,3585,3585,3585,23065
|
|
20241126,190500,995562805,3585,3585,3585,3585,0
|
|
20241126,190400,995562805,3585,3585,3585,3585,0
|
|
20241126,190300,995562805,3585,3585,3585,3585,0
|
|
20241126,190200,995562805,3585,3585,3585,3585,0
|
|
20241126,190100,995562805,3585,3585,3585,3585,0
|
|
20241126,190000,995562805,3585,3585,3585,3585,0
|
|
20241126,185900,995562805,3585,3585,3585,3585,0
|
|
20241126,185800,995562805,3585,3585,3585,3585,0
|
|
20241126,185700,995562805,3585,3585,3585,3585,0
|
|
20241126,185600,995562805,3585,3585,3585,3585,0
|
|
20241126,185500,995562805,3585,3585,3585,3585,0
|
|
20241126,185400,995562805,3585,3585,3585,3585,0
|
|
20241126,185300,995562805,3585,3585,3585,3585,0
|
|
20241126,185200,995562805,3585,3585,3585,3585,0
|
|
20241126,185100,995562805,3585,3585,3585,3585,0
|
|
20241126,185000,995562805,3585,3585,3585,3585,0
|
|
20241126,184900,995562805,3585,3585,3585,3585,0
|
|
20241126,184800,995562805,3585,3585,3585,3585,0
|
|
20241126,184700,995562805,3585,3585,3585,3585,0
|
|
20241126,184600,995562805,3585,3585,3585,3585,0
|
|
20241126,184500,995562805,3585,3585,3585,3585,0
|
|
20241126,184400,995562805,3585,3585,3585,3585,0
|
|
20241126,184300,995562805,3585,3585,3585,3585,0
|
|
20241126,184200,995562805,3585,3585,3585,3585,0
|
|
20241126,184100,995562805,3585,3585,3585,3585,0
|
|
20241126,184000,995562805,3585,3585,3585,3585,0
|
|
20241126,183900,995562805,3585,3585,3585,3585,0
|
|
20241126,183800,995562805,3585,3585,3585,3585,0
|
|
20241126,183700,995562805,3585,3585,3585,3585,0
|
|
20241126,183600,995562805,3585,3585,3585,3585,23065
|
|
20241126,183500,995562805,3585,3585,3585,3585,0
|
|
20241126,183400,995562805,3585,3585,3585,3585,0
|
|
20241126,183300,995562805,3585,3585,3585,3585,0
|
|
20241126,183200,995562805,3585,3585,3585,3585,0
|
|
20241126,183100,995562805,3585,3585,3585,3585,0
|
|
20241126,183000,995562805,3585,3585,3585,3585,0
|
|
20241126,182900,995562805,3585,3585,3585,3585,0
|
|
20241126,182800,995562805,3585,3585,3585,3585,0
|
|
20241126,182700,995562805,3585,3585,3585,3585,0
|
|
20241126,182600,995562805,3585,3585,3585,3585,0
|
|
20241126,182500,995562805,3585,3585,3585,3585,0
|
|
20241126,182400,995562805,3585,3585,3585,3585,0
|
|
20241126,182300,995562805,3585,3585,3585,3585,0
|
|
20241126,182200,995562805,3585,3585,3585,3585,0
|
|
20241126,182100,995562805,3585,3585,3585,3585,0
|
|
20241126,182000,995562805,3585,3585,3585,3585,0
|
|
20241126,181900,995562805,3585,3585,3585,3585,0
|
|
20241126,181800,995562805,3585,3585,3585,3585,0
|
|
20241126,181700,995562805,3585,3585,3585,3585,0
|
|
20241126,181600,995562805,3585,3585,3585,3585,0
|
|
20241126,181500,995562805,3585,3585,3585,3585,0
|
|
20241126,181400,995562805,3585,3585,3585,3585,0
|
|
20241126,181300,995562805,3585,3585,3585,3585,0
|
|
20241126,181200,995562805,3585,3585,3585,3585,0
|
|
20241126,181100,995562805,3585,3585,3585,3585,0
|
|
20241126,181000,995562805,3585,3585,3585,3585,0
|
|
20241126,180900,995562805,3585,3585,3585,3585,0
|
|
20241126,180800,995562805,3585,3585,3585,3585,0
|
|
20241126,180700,995562805,3585,3585,3585,3585,0
|
|
20241126,180600,995562805,3585,3585,3585,3585,23065
|
|
20241126,180500,995562805,3585,3585,3585,3585,0
|
|
20241126,180400,995562805,3585,3585,3585,3585,0
|
|
20241126,180300,995562805,3585,3585,3585,3585,0
|
|
20241126,180200,995562805,3585,3585,3585,3585,0
|
|
20241126,180100,995562805,3585,3585,3585,3585,0
|
|
20241126,180000,995562805,3585,3585,3585,3585,0
|
|
20241126,175900,995562805,3585,3585,3585,3585,0
|
|
20241126,175800,995562805,3585,3585,3585,3585,0
|
|
20241126,175700,995562805,3585,3585,3585,3585,0
|
|
20241126,175600,995562805,3585,3585,3585,3585,0
|
|
20241126,175500,995562805,3585,3585,3585,3585,0
|
|
20241126,175400,995562805,3585,3585,3585,3585,0
|
|
20241126,175300,995562805,3585,3585,3585,3585,0
|
|
20241126,175200,995562805,3585,3585,3585,3585,0
|
|
20241126,175100,995562805,3585,3585,3585,3585,0
|
|
20241126,175000,995562805,3585,3585,3585,3585,0
|
|
20241126,174900,995562805,3585,3585,3585,3585,0
|
|
20241126,174800,995562805,3585,3585,3585,3585,0
|
|
20241126,174700,995562805,3585,3585,3585,3585,0
|
|
20241126,174600,995562805,3585,3585,3585,3585,0
|
|
20241126,174500,995562805,3585,3585,3585,3585,0
|
|
20241126,174400,995562805,3585,3585,3585,3585,0
|
|
20241126,174300,995562805,3585,3585,3585,3585,0
|
|
20241126,174200,995562805,3585,3585,3585,3585,0
|
|
20241126,174100,995562805,3585,3585,3585,3585,0
|
|
20241126,174000,995562805,3585,3585,3585,3585,0
|
|
20241126,173900,995562805,3585,3585,3585,3585,0
|
|
20241126,173800,995562805,3585,3585,3585,3585,0
|
|
20241126,173700,995562805,3585,3585,3585,3585,0
|
|
20241126,173600,995562805,3585,3585,3585,3585,23065
|
|
20241126,173500,995562805,3585,3585,3585,3585,0
|
|
20241126,173400,995562805,3585,3585,3585,3585,0
|
|
20241126,173300,995562805,3585,3585,3585,3585,0
|
|
20241126,173200,995562805,3585,3585,3585,3585,0
|
|
20241126,173100,995562805,3585,3585,3585,3585,0
|
|
20241126,173000,995562805,3585,3585,3585,3585,0
|
|
20241126,172900,995562805,3585,3585,3585,3585,0
|
|
20241126,172800,995562805,3585,3585,3585,3585,0
|
|
20241126,172700,995562805,3585,3585,3585,3585,0
|
|
20241126,172600,995562805,3585,3585,3585,3585,0
|
|
20241126,172500,995562805,3585,3585,3585,3585,0
|
|
20241126,172400,995562805,3585,3585,3585,3585,0
|
|
20241126,172300,995562805,3585,3585,3585,3585,0
|
|
20241126,172200,995562805,3585,3585,3585,3585,0
|
|
20241126,172100,995562805,3585,3585,3585,3585,0
|
|
20241126,172000,995562805,3585,3585,3585,3585,0
|
|
20241126,171900,995562805,3585,3585,3585,3585,0
|
|
20241126,171800,995562805,3585,3585,3585,3585,0
|
|
20241126,171700,995562805,3585,3585,3585,3585,0
|
|
20241126,171600,995562805,3585,3585,3585,3585,0
|
|
20241126,171500,995562805,3585,3585,3585,3585,0
|
|
20241126,171400,995562805,3585,3585,3585,3585,0
|
|
20241126,171300,995562805,3585,3585,3585,3585,0
|
|
20241126,171200,995562805,3585,3585,3585,3585,0
|
|
20241126,171100,995562805,3585,3585,3585,3585,0
|
|
20241126,171000,995562805,3585,3585,3585,3585,0
|
|
20241126,170900,995562805,3585,3585,3585,3585,0
|
|
20241126,170800,995562805,3585,3585,3585,3585,0
|
|
20241126,170700,995562805,3585,3585,3585,3585,0
|
|
20241126,170600,995562805,3585,3585,3585,3585,23065
|
|
20241126,170500,995562805,3585,3585,3585,3585,0
|
|
20241126,170400,995562805,3585,3585,3585,3585,0
|
|
20241126,170300,995562805,3585,3585,3585,3585,0
|
|
20241126,170200,995562805,3585,3585,3585,3585,0
|
|
20241126,170100,995562805,3585,3585,3585,3585,0
|
|
20241126,170000,995562805,3585,3585,3585,3585,0
|
|
20241126,165900,995562805,3585,3585,3585,3585,0
|
|
20241126,165800,995562805,3585,3585,3585,3585,0
|
|
20241126,165700,995562805,3585,3585,3585,3585,0
|
|
20241126,165600,995562805,3585,3585,3585,3585,0
|
|
20241126,165500,995562805,3585,3585,3585,3585,0
|
|
20241126,165400,995562805,3585,3585,3585,3585,0
|
|
20241126,165300,995562805,3585,3585,3585,3585,0
|
|
20241126,165200,995562805,3585,3585,3585,3585,0
|
|
20241126,165100,995562805,3585,3585,3585,3585,0
|
|
20241126,165000,995562805,3585,3585,3585,3585,0
|
|
20241126,164900,995562805,3585,3585,3585,3585,0
|
|
20241126,164800,995562805,3585,3585,3585,3585,0
|
|
20241126,164700,995562805,3585,3585,3585,3585,0
|
|
20241126,164600,995562805,3585,3585,3585,3585,0
|
|
20241126,164500,995562805,3585,3585,3585,3585,0
|
|
20241126,164400,995562805,3585,3585,3585,3585,0
|
|
20241126,164300,995562805,3585,3585,3585,3585,0
|
|
20241126,164200,995562805,3585,3585,3585,3585,0
|
|
20241126,164100,995562805,3585,3585,3585,3585,0
|
|
20241126,164000,995562805,3585,3585,3585,3585,0
|
|
20241126,163900,995562805,3585,3585,3585,3585,0
|
|
20241126,163800,995562805,3585,3585,3585,3585,0
|
|
20241126,163700,995562805,3585,3585,3585,3585,0
|
|
20241126,163600,995562805,3585,3585,3585,3585,23065
|
|
20241126,163500,995562805,3585,3585,3585,3585,0
|
|
20241126,163400,995562805,3585,3585,3585,3585,0
|
|
20241126,163300,995562805,3585,3585,3585,3585,0
|
|
20241126,163200,995562805,3585,3585,3585,3585,0
|
|
20241126,163100,995562805,3585,3585,3585,3585,0
|
|
20241126,163000,995562805,3585,3585,3585,3585,0
|
|
20241126,162900,995562805,3585,3585,3585,3585,0
|
|
20241126,162800,995562805,3585,3585,3585,3585,0
|
|
20241126,162700,995562805,3585,3585,3585,3585,0
|
|
20241126,162600,995562805,3585,3585,3585,3585,0
|
|
20241126,162500,995562805,3585,3585,3585,3585,0
|
|
20241126,162400,995562805,3585,3585,3585,3585,0
|
|
20241126,162300,995562805,3585,3585,3585,3585,0
|
|
20241126,162200,995562805,3585,3585,3585,3585,0
|
|
20241126,162100,995562805,3585,3585,3585,3585,0
|
|
20241126,162000,995562805,3585,3585,3585,3585,0
|
|
20241126,161900,995562805,3585,3585,3585,3585,0
|
|
20241126,161800,995562805,3585,3585,3585,3585,0
|
|
20241126,161700,995562805,3585,3585,3585,3585,0
|
|
20241126,161600,995562805,3585,3585,3585,3585,0
|
|
20241126,161500,995562805,3585,3585,3585,3585,0
|
|
20241126,161400,995562805,3585,3585,3585,3585,0
|
|
20241126,161300,995562805,3585,3585,3585,3585,0
|
|
20241126,161200,995562805,3585,3585,3585,3585,0
|
|
20241126,161100,995562805,3585,3585,3585,3585,0
|
|
20241126,161000,995562805,3585,3585,3585,3585,0
|
|
20241126,160900,995562805,3585,3585,3585,3585,0
|
|
20241126,160800,995562805,3585,3585,3585,3585,0
|
|
20241126,160700,995562805,3585,3585,3585,3585,0
|
|
20241126,160600,995562805,3585,3585,3585,3585,23065
|
|
20241126,160500,995562805,3585,3585,3585,3585,0
|
|
20241126,160400,995562805,3585,3585,3585,3585,0
|
|
20241126,160300,995562805,3585,3585,3585,3585,0
|
|
20241126,160200,995562805,3585,3585,3585,3585,0
|
|
20241126,160100,995562805,3585,3585,3585,3585,0
|
|
20241126,160000,995562805,3585,3585,3585,3585,0
|
|
20241126,155900,995562805,3585,3585,3585,3585,0
|
|
20241126,155800,995562805,3585,3585,3585,3585,0
|
|
20241126,155700,995562805,3585,3585,3585,3585,0
|
|
20241126,155600,995562805,3585,3585,3585,3585,0
|
|
20241126,155500,995562805,3585,3585,3585,3585,0
|
|
20241126,155400,995562805,3585,3585,3585,3585,0
|
|
20241126,155300,995562805,3585,3585,3585,3585,0
|
|
20241126,155200,995562805,3585,3585,3585,3585,0
|
|
20241126,155100,995562805,3585,3585,3585,3585,0
|
|
20241126,155000,995562805,3585,3585,3585,3585,0
|
|
20241126,154900,995562805,3585,3585,3585,3585,0
|
|
20241126,154800,995562805,3585,3585,3585,3585,0
|
|
20241126,154700,995562805,3585,3585,3585,3585,0
|
|
20241126,154600,995562805,3585,3585,3585,3585,0
|
|
20241126,154500,995562805,3585,3585,3585,3585,0
|
|
20241126,154400,995562805,3585,3585,3585,3585,0
|
|
20241126,154300,995562805,3585,3585,3585,3585,0
|
|
20241126,154200,995562805,3585,3585,3585,3585,0
|
|
20241126,154100,995562805,3585,3585,3585,3585,0
|
|
20241126,154000,995562805,3585,3585,3585,3585,0
|
|
20241126,153900,995562805,3585,3585,3585,3585,0
|
|
20241126,153800,995562805,3585,3585,3585,3585,0
|
|
20241126,153700,995562805,3585,3585,3585,3585,0
|
|
20241126,153600,995562805,3585,3585,3585,3585,23065
|
|
20241126,153500,995562805,3585,3585,3585,3585,0
|
|
20241126,153400,995562805,3585,3585,3585,3585,0
|
|
20241126,153300,995562805,3585,3585,3585,3585,0
|
|
20241126,153200,995562805,3585,3585,3585,3585,0
|
|
20241126,153100,995562805,3585,3585,3585,3585,0
|
|
20241126,153000,995562805,3585,3585,3585,3585,23065
|
|
20241126,152900,912874780,3595,3595,3595,3595,0
|
|
20241126,152800,912874780,3595,3595,3595,3595,0
|
|
20241126,152700,912874780,3595,3595,3595,3595,0
|
|
20241126,152600,912874780,3595,3595,3595,3595,0
|
|
20241126,152500,912874780,3595,3595,3595,3595,0
|
|
20241126,152400,912874780,3595,3595,3595,3595,0
|
|
20241126,152300,912874780,3595,3595,3595,3595,0
|
|
20241126,152200,912874780,3595,3595,3595,3595,0
|
|
20241126,152100,912874780,3595,3595,3595,3595,0
|
|
20241126,152000,912874780,3595,3595,3595,3595,0
|
|
20241126,151900,912874780,3595,3590,3595,3565,3634
|
|
20241126,151800,899875550,3595,3595,3595,3590,506
|
|
20241126,151700,898057480,3595,3600,3600,3595,601
|
|
20241126,151600,895896880,3595,3600,3600,3590,315
|
|
20241126,151500,894762895,3600,3600,3600,3600,204
|
|
20241126,151400,894028495,3600,3600,3600,3600,536
|
|
20241126,151300,892098895,3600,3600,3600,3600,285
|
|
20241126,151200,891072895,3600,3595,3600,3595,1510
|
|
20241126,151100,885644430,3595,3595,3595,3595,0
|
|
20241126,151000,885644430,3595,3595,3595,3595,1
|
|
20241126,150900,885640835,3585,3595,3595,3585,1230
|
|
20241126,150800,881229315,3595,3590,3595,3590,452
|
|
20241126,150700,879604380,3590,3590,3590,3585,1165
|
|
20241126,150600,875422345,3590,3600,3600,3590,23
|
|
20241126,150500,875339585,3595,3610,3610,3595,456
|
|
20241126,150400,873700190,3610,3615,3615,3600,923
|
|
20241126,150300,870363565,3615,3590,3615,3590,4713
|
|
20241126,150200,853367675,3590,3570,3590,3570,1602
|
|
20241126,150100,847630055,3570,3560,3570,3560,239
|
|
20241126,150000,846778320,3575,3560,3575,3560,1165
|
|
20241126,145900,842627640,3560,3560,3560,3560,2
|
|
20241126,145800,842620520,3560,3560,3560,3560,0
|
|
20241126,145700,842620520,3560,3560,3560,3560,8
|
|
20241126,145600,842592040,3560,3560,3560,3560,1
|
|
20241126,145500,842588480,3555,3550,3560,3550,206
|
|
20241126,145400,841856270,3550,3540,3550,3540,1090
|
|
20241126,145300,837987565,3525,3545,3545,3525,151
|
|
20241126,145200,837452310,3545,3540,3545,3540,218
|
|
20241126,145100,836679505,3500,3545,3545,3500,2400
|
|
20241126,145000,828225925,3550,3550,3550,3550,1
|
|
20241126,144900,828222375,3545,3550,3550,3545,43
|
|
20241126,144800,828069880,3560,3560,3560,3560,0
|
|
20241126,144700,828069880,3560,3560,3560,3560,0
|
|
20241126,144600,828069880,3560,3560,3560,3560,0
|
|
20241126,144500,828069880,3560,3565,3565,3560,3593
|
|
20241126,144400,815276800,3560,3550,3560,3550,532
|
|
20241126,144300,813382890,3555,3550,3555,3545,408
|
|
20241126,144200,811932825,3550,3550,3550,3550,7
|
|
20241126,144100,811907975,3550,3550,3550,3550,82
|
|
20241126,144000,811616875,3550,3550,3550,3550,40
|
|
20241126,143900,811474875,3555,3555,3555,3555,0
|
|
20241126,143800,811474875,3555,3550,3555,3550,1232
|
|
20241126,143700,807101200,3545,3525,3550,3525,5038
|
|
20241126,143600,789275030,3520,3530,3530,3520,419
|
|
20241126,143500,787798960,3535,3530,3535,3530,211
|
|
20241126,143400,787054030,3520,3530,3530,3520,122
|
|
20241126,143300,786623380,3525,3525,3525,3525,18
|
|
20241126,143200,786559930,3530,3530,3530,3530,8
|
|
20241126,143100,786531690,3530,3530,3530,3530,0
|
|
20241126,143000,786531690,3530,3530,3530,3530,0
|
|
20241126,142900,786531690,3530,3530,3530,3530,0
|
|
20241126,142800,786531690,3530,3530,3530,3530,0
|
|
20241126,142700,786531690,3530,3530,3530,3530,0
|
|
20241126,142600,786531690,3530,3525,3530,3525,1001
|
|
20241126,142500,783003160,3525,3525,3525,3525,0
|
|
20241126,142400,783003160,3525,3520,3525,3520,4
|
|
20241126,142300,782989065,3525,3520,3525,3520,23
|
|
20241126,142200,782908095,3520,3520,3520,3520,22
|
|
20241126,142100,782830655,3520,3520,3520,3520,970
|
|
20241126,142000,779416255,3520,3520,3525,3520,2271
|
|
20241126,141900,771422330,3545,3520,3545,3520,12
|
|
20241126,141800,771380040,3515,3525,3550,3515,3314
|
|
20241126,141700,759716645,3520,3520,3520,3520,0
|
|
20241126,141600,759716645,3520,3550,3550,3520,8501
|
|
20241126,141500,729759930,3550,3550,3550,3550,1
|
|
20241126,141400,729756380,3560,3560,3560,3555,242
|
|
20241126,141300,728895815,3560,3580,3580,3560,20
|
|
20241126,141200,728824595,3575,3575,3575,3575,0
|
|
20241126,141100,728824595,3575,3575,3575,3575,100
|
|
20241126,141000,728467095,3580,3575,3580,3575,500
|
|
20241126,140900,726677585,3575,3575,3575,3575,0
|
|
20241126,140800,726677585,3575,3575,3575,3575,0
|
|
20241126,140700,726677585,3575,3575,3575,3575,0
|
|
20241126,140600,726677585,3575,3560,3575,3560,73
|
|
20241126,140500,726417480,3560,3560,3560,3560,12
|
|
20241126,140400,726374760,3585,3560,3585,3560,274
|
|
20241126,140300,725398145,3560,3580,3580,3560,38
|
|
20241126,140200,725262505,3580,3585,3585,3580,852
|
|
20241126,140100,722212340,3580,3525,3600,3525,6369
|
|
20241126,140000,699487680,3525,3525,3525,3525,0
|
|
20241126,135900,699487680,3525,3520,3525,3520,265
|
|
20241126,135800,698554165,3520,3520,3520,3520,2
|
|
20241126,135700,698547125,3505,3505,3505,3505,312
|
|
20241126,135600,697453565,3520,3520,3520,3520,100
|
|
20241126,135500,697101565,3525,3520,3525,3520,655
|
|
20241126,135400,694795960,3520,3505,3520,3505,2
|
|
20241126,135300,694788935,3520,3505,3520,3505,3
|
|
20241126,135200,694778405,3520,3520,3520,3520,30
|
|
20241126,135100,694672805,3520,3495,3520,3495,11
|
|
20241126,135000,694634335,3495,3495,3495,3495,206
|
|
20241126,134900,693914365,3495,3495,3495,3495,502
|
|
20241126,134800,692159875,3495,3510,3525,3495,272
|
|
20241126,134700,691208630,3510,3530,3530,3500,6115
|
|
20241126,134600,669740245,3530,3530,3530,3530,1160
|
|
20241126,134500,665645445,3555,3540,3555,3540,4
|
|
20241126,134400,665631255,3530,3530,3530,3530,3
|
|
20241126,134300,665620665,3530,3535,3535,3530,1701
|
|
20241126,134200,659613580,3540,3540,3540,3540,0
|
|
20241126,134100,659613580,3540,3540,3540,3540,385
|
|
20241126,134000,658250680,3540,3540,3540,3540,0
|
|
20241126,133900,658250680,3540,3540,3540,3540,0
|
|
20241126,133800,658250680,3540,3540,3540,3540,50
|
|
20241126,133700,658073680,3540,3540,3540,3540,0
|
|
20241126,133600,658073680,3540,3540,3540,3540,200
|
|
20241126,133500,657365680,3535,3540,3540,3535,460
|
|
20241126,133400,655738935,3540,3555,3555,3540,12
|
|
20241126,133300,655696435,3540,3555,3555,3540,3
|
|
20241126,133200,655685800,3545,3545,3545,3545,1138
|
|
20241126,133100,651651590,3555,3550,3555,3550,43
|
|
20241126,133000,651498935,3560,3560,3560,3560,50
|
|
20241126,132900,651320935,3560,3560,3560,3560,0
|
|
20241126,132800,651320935,3560,3555,3560,3555,802
|
|
20241126,132700,648466310,3550,3550,3550,3550,10
|
|
20241126,132600,648430810,3535,3535,3535,3535,0
|
|
20241126,132500,648430810,3535,3550,3550,3535,282
|
|
20241126,132400,647430130,3555,3555,3555,3555,1
|
|
20241126,132300,647426575,3540,3545,3545,3540,693
|
|
20241126,132200,644969895,3545,3545,3545,3545,0
|
|
20241126,132100,644969895,3545,3545,3545,3545,0
|
|
20241126,132000,644969895,3545,3545,3550,3545,983
|
|
20241126,131900,641484910,3550,3555,3555,3550,20
|
|
20241126,131800,641413905,3555,3555,3555,3555,20
|
|
20241126,131700,641342805,3570,3570,3570,3570,4
|
|
20241126,131600,641328525,3570,3565,3570,3565,500
|
|
20241126,131500,639543535,3570,3570,3570,3570,0
|
|
20241126,131400,639543535,3570,3570,3570,3570,1
|
|
20241126,131300,639539965,3570,3555,3570,3540,7
|
|
20241126,131200,639515065,3550,3550,3550,3550,1116
|
|
20241126,131100,635553265,3545,3530,3545,3530,6
|
|
20241126,131000,635532030,3550,3540,3550,3525,19380
|
|
20241126,130900,567105275,3550,3545,3555,3545,32
|
|
20241126,130800,566991805,3550,3555,3555,3550,870
|
|
20241126,130700,563900725,3560,3560,3560,3560,0
|
|
20241126,130600,563900725,3560,3560,3560,3560,88
|
|
20241126,130500,563587445,3560,3560,3560,3560,0
|
|
20241126,130400,563587445,3560,3560,3560,3560,1
|
|
20241126,130300,563583885,3575,3570,3575,3560,161
|
|
20241126,130200,563010065,3575,3575,3580,3570,66
|
|
20241126,130100,562774170,3570,3570,3570,3570,82
|
|
20241126,130000,562481430,3580,3560,3580,3560,101
|
|
20241126,125900,562120680,3565,3570,3570,3565,2444
|
|
20241126,125800,553395705,3580,3575,3580,3575,55
|
|
20241126,125700,553198830,3580,3580,3580,3580,1
|
|
20241126,125600,553195250,3580,3580,3580,3580,139
|
|
20241126,125500,552697630,3580,3580,3580,3580,177
|
|
20241126,125400,552063970,3580,3570,3580,3570,3
|
|
20241126,125300,552053245,3570,3575,3580,3570,1504
|
|
20241126,125200,546673950,3580,3580,3580,3580,0
|
|
20241126,125100,546673950,3580,3575,3580,3575,146
|
|
20241126,125000,546151990,3575,3580,3600,3575,1508
|
|
20241126,124900,540735215,3605,3600,3605,3580,7
|
|
20241126,124800,540710085,3605,3585,3605,3580,311
|
|
20241126,124700,539596485,3580,3585,3585,3580,100
|
|
20241126,124600,539238480,3605,3605,3605,3605,0
|
|
20241126,124500,539238480,3605,3595,3605,3595,85
|
|
20241126,124400,538932560,3590,3600,3600,3590,4
|
|
20241126,124300,538918175,3580,3580,3580,3580,1
|
|
20241126,124200,538914595,3600,3600,3600,3600,1
|
|
20241126,124100,538910995,3600,3600,3600,3600,2
|
|
20241126,124000,538903795,3600,3585,3600,3585,81
|
|
20241126,123900,538612275,3585,3585,3585,3585,203
|
|
20241126,123800,537884520,3600,3595,3600,3595,11
|
|
20241126,123700,537844965,3600,3600,3600,3600,2
|
|
20241126,123600,537837765,3600,3590,3600,3590,11
|
|
20241126,123500,537798175,3585,3575,3585,3570,340
|
|
20241126,123400,536579510,3570,3570,3570,3570,8
|
|
20241126,123300,536550950,3570,3570,3570,3570,2
|
|
20241126,123200,536543810,3565,3565,3565,3565,0
|
|
20241126,123100,536543810,3565,3565,3565,3565,0
|
|
20241126,123000,536543810,3565,3565,3565,3565,203
|
|
20241126,122900,535820115,3565,3565,3565,3565,4
|
|
20241126,122800,535805855,3580,3580,3580,3580,0
|
|
20241126,122700,535805855,3580,3580,3580,3580,0
|
|
20241126,122600,535805855,3580,3560,3580,3560,4
|
|
20241126,122500,535791555,3560,3560,3560,3560,3
|
|
20241126,122400,535780875,3550,3580,3580,3550,1812
|
|
20241126,122300,529324175,3580,3580,3580,3580,2
|
|
20241126,122200,529317015,3580,3580,3580,3580,0
|
|
20241126,122100,529317015,3580,3580,3580,3580,10
|
|
20241126,122000,529281215,3575,3575,3575,3575,4
|
|
20241126,121900,529266915,3580,3580,3580,3580,522
|
|
20241126,121800,527398155,3580,3580,3580,3580,0
|
|
20241126,121700,527398155,3580,3580,3580,3580,0
|
|
20241126,121600,527398155,3580,3580,3580,3580,0
|
|
20241126,121500,527398155,3580,3580,3580,3580,10
|
|
20241126,121400,527362355,3580,3580,3580,3580,1
|
|
20241126,121300,527358775,3580,3580,3580,3580,290
|
|
20241126,121200,526320575,3605,3605,3605,3605,62
|
|
20241126,121100,526097065,3580,3585,3585,3580,83
|
|
20241126,121000,525799560,3575,3575,3575,3575,4
|
|
20241126,120900,525785260,3615,3580,3615,3570,4068
|
|
20241126,120800,511168900,3580,3580,3580,3580,100
|
|
20241126,120700,510810900,3580,3580,3580,3580,0
|
|
20241126,120600,510810900,3580,3580,3580,3580,0
|
|
20241126,120500,510810900,3580,3580,3580,3580,0
|
|
20241126,120400,510810900,3580,3580,3580,3580,0
|
|
20241126,120300,510810900,3580,3580,3580,3580,72
|
|
20241126,120200,510553140,3580,3580,3580,3580,0
|
|
20241126,120100,510553140,3580,3580,3580,3580,0
|
|
20241126,120000,510553140,3580,3580,3580,3580,3
|
|
20241126,115900,510542400,3580,3580,3580,3580,5
|
|
20241126,115800,510524500,3595,3595,3595,3595,1
|
|
20241126,115700,510520905,3600,3600,3600,3600,0
|
|
20241126,115600,510520905,3600,3600,3600,3600,1
|
|
20241126,115500,510517305,3580,3580,3580,3580,451
|
|
20241126,115400,508902725,3585,3585,3585,3585,20
|
|
20241126,115300,508831025,3585,3590,3590,3585,603
|
|
20241126,115200,506667695,3610,3610,3610,3610,0
|
|
20241126,115100,506667695,3610,3610,3610,3610,1
|
|
20241126,115000,506664085,3615,3615,3615,3585,5
|
|
20241126,114900,506646100,3585,3585,3585,3585,5
|
|
20241126,114800,506628175,3590,3590,3590,3590,0
|
|
20241126,114700,506628175,3590,3590,3590,3590,20
|
|
20241126,114600,506556375,3585,3585,3585,3585,0
|
|
20241126,114500,506556375,3585,3585,3585,3585,63
|
|
20241126,114400,506330520,3585,3595,3595,3585,1998
|
|
20241126,114300,499150570,3595,3595,3595,3595,2
|
|
20241126,114200,499143380,3615,3615,3615,3615,0
|
|
20241126,114100,499143380,3615,3605,3615,3605,10
|
|
20241126,114000,499107260,3600,3605,3605,3600,403
|
|
20241126,113900,497656455,3615,3615,3615,3600,5035
|
|
20241126,113800,479465140,3615,3610,3615,3610,807
|
|
20241126,113700,476551690,3610,3600,3610,3600,87
|
|
20241126,113600,476237820,3600,3600,3600,3600,550
|
|
20241126,113500,474257820,3605,3605,3605,3605,50
|
|
20241126,113400,474077570,3610,3605,3610,3605,5
|
|
20241126,113300,474059525,3600,3600,3600,3600,310
|
|
20241126,113200,472943525,3600,3605,3610,3600,412
|
|
20241126,113100,471457305,3605,3610,3610,3605,108
|
|
20241126,113000,471067715,3610,3605,3610,3605,17
|
|
20241126,112900,471006365,3605,3605,3605,3605,17
|
|
20241126,112800,470945080,3605,3605,3605,3605,158
|
|
20241126,112700,470375490,3605,3605,3605,3605,752
|
|
20241126,112600,467664530,3600,3600,3600,3600,1
|
|
20241126,112500,467660930,3605,3605,3605,3600,588
|
|
20241126,112400,465541825,3600,3605,3605,3600,1029
|
|
20241126,112300,461832995,3610,3610,3610,3610,3207
|
|
20241126,112200,450255725,3610,3605,3610,3605,474
|
|
20241126,112100,448545660,3605,3605,3605,3605,218
|
|
20241126,112000,447759770,3600,3600,3605,3600,710
|
|
20241126,111900,445203735,3595,3605,3605,3595,276
|
|
20241126,111800,444209860,3610,3605,3610,3605,3365
|
|
20241126,111700,432078975,3610,3605,3610,3605,1593
|
|
20241126,111600,426329210,3605,3610,3610,3600,1880
|
|
20241126,111500,419555545,3610,3610,3610,3610,304
|
|
20241126,111400,418458105,3610,3570,3610,3570,5528
|
|
20241126,111300,398572940,3585,3580,3585,3570,6
|
|
20241126,111200,398551450,3580,3580,3580,3580,209
|
|
20241126,111100,397803230,3580,3575,3580,3575,501
|
|
20241126,111000,396012150,3575,3565,3575,3565,1069
|
|
20241126,110900,392190925,3570,3570,3570,3570,430
|
|
20241126,110800,390655825,3575,3575,3575,3575,4
|
|
20241126,110700,390641525,3575,3585,3585,3575,1231
|
|
20241126,110600,386240670,3585,3575,3585,3575,2707
|
|
20241126,110500,376560075,3585,3585,3585,3585,0
|
|
20241126,110400,376560075,3585,3585,3585,3580,34
|
|
20241126,110300,376438195,3590,3575,3590,3575,409
|
|
20241126,110200,374975970,3575,3570,3575,3570,100
|
|
20241126,110100,374618965,3570,3575,3575,3570,3
|
|
20241126,110000,374608250,3565,3575,3575,3565,223
|
|
20241126,105900,373811055,3580,3580,3580,3580,320
|
|
20241126,105800,372665455,3590,3580,3590,3580,518
|
|
20241126,105700,370811005,3585,3585,3585,3585,865
|
|
20241126,105600,367709980,3590,3590,3590,3590,10
|
|
20241126,105500,367674080,3590,3590,3590,3590,420
|
|
20241126,105400,366166280,3590,3590,3595,3590,48
|
|
20241126,105300,365993925,3595,3590,3595,3590,533
|
|
20241126,105200,364077800,3590,3590,3590,3590,0
|
|
20241126,105100,364077800,3590,3590,3590,3590,0
|
|
20241126,105000,364077800,3590,3595,3595,3590,45
|
|
20241126,104900,363916140,3595,3595,3595,3595,400
|
|
20241126,104800,362478140,3595,3595,3600,3595,332
|
|
20241126,104700,361284350,3595,3590,3595,3585,4327
|
|
20241126,104600,345740370,3585,3575,3585,3575,2178
|
|
20241126,104500,337941520,3560,3560,3560,3560,670
|
|
20241126,104400,335556320,3560,3560,3560,3560,1
|
|
20241126,104300,335552760,3560,3560,3560,3560,501
|
|
20241126,104200,333769200,3575,3560,3575,3560,1372
|
|
20241126,104100,328866895,3570,3570,3570,3565,139
|
|
20241126,104000,328371150,3560,3560,3560,3560,4
|
|
20241126,103900,328356910,3560,3565,3575,3560,205
|
|
20241126,103800,327625080,3565,3565,3565,3565,3
|
|
20241126,103700,327614385,3580,3580,3580,3580,0
|
|
20241126,103600,327614385,3580,3580,3580,3580,0
|
|
20241126,103500,327614385,3580,3560,3580,3560,34
|
|
20241126,103400,327493285,3560,3560,3560,3560,44
|
|
20241126,103300,327336645,3550,3550,3550,3550,2
|
|
20241126,103200,327329545,3580,3580,3580,3580,100
|
|
20241126,103100,326971545,3580,3580,3580,3580,3
|
|
20241126,103000,326960805,3550,3550,3550,3550,4
|
|
20241126,102900,326946605,3580,3555,3580,3555,1133
|
|
20241126,102800,322918740,3555,3555,3555,3555,50
|
|
20241126,102700,322740990,3565,3570,3570,3565,2022
|
|
20241126,102600,315531950,3580,3580,3580,3580,0
|
|
20241126,102500,315531950,3580,3590,3590,3575,536
|
|
20241126,102400,313615185,3580,3580,3580,3580,2
|
|
20241126,102300,313608025,3580,3585,3590,3580,112
|
|
20241126,102200,313206960,3590,3590,3590,3590,65
|
|
20241126,102100,312973610,3590,3580,3590,3580,46
|
|
20241126,102000,312808700,3590,3575,3590,3575,458
|
|
20241126,101900,311164525,3590,3575,3590,3575,6
|
|
20241126,101800,311143060,3590,3590,3590,3585,413
|
|
20241126,101700,309660410,3590,3580,3590,3580,1583
|
|
20241126,101600,303986750,3585,3580,3585,3565,3212
|
|
20241126,101500,292479440,3585,3575,3585,3575,3
|
|
20241126,101400,292468695,3585,3580,3585,3580,1003
|
|
20241126,101300,288877940,3580,3570,3580,3570,593
|
|
20241126,101200,286760920,3580,3580,3580,3580,46
|
|
20241126,101100,286596240,3580,3580,3580,3575,1454
|
|
20241126,101000,281391170,3580,3575,3580,3570,937
|
|
20241126,100900,278041400,3575,3570,3575,3570,10
|
|
20241126,100800,278005680,3575,3575,3575,3575,68
|
|
20241126,100700,277762580,3570,3575,3575,3570,223
|
|
20241126,100600,276966405,3575,3575,3575,3575,51
|
|
20241126,100500,276784080,3575,3575,3575,3570,251
|
|
20241126,100400,275887005,3575,3570,3575,3570,153
|
|
20241126,100300,275340785,3570,3570,3575,3570,2094
|
|
20241126,100200,267861990,3570,3565,3575,3565,2239
|
|
20241126,100100,259871305,3570,3570,3570,3570,355
|
|
20241126,100000,258603955,3570,3565,3570,3560,1282
|
|
20241126,095900,254030815,3565,3565,3565,3560,30
|
|
20241126,095800,253923985,3565,3565,3565,3565,502
|
|
20241126,095700,252134355,3565,3570,3570,3565,1208
|
|
20241126,095600,247823705,3570,3560,3570,3560,5565
|
|
20241126,095500,227987960,3560,3560,3560,3560,841
|
|
20241126,095400,224994000,3565,3545,3565,3530,6704
|
|
20241126,095300,201150880,3545,3495,3545,3495,6220
|
|
20241126,095200,179177385,3515,3495,3515,3495,939
|
|
20241126,095100,175876880,3490,3490,3490,3490,0
|
|
20241126,095000,175876880,3490,3495,3495,3490,947
|
|
20241126,094900,172567540,3500,3505,3505,3500,1977
|
|
20241126,094800,165644040,3515,3515,3515,3515,2
|
|
20241126,094700,165637010,3520,3510,3520,3510,36
|
|
20241126,094600,165510640,3500,3500,3500,3500,30
|
|
20241126,094500,165405640,3505,3495,3505,3495,103
|
|
20241126,094400,165045630,3495,3495,3495,3495,302
|
|
20241126,094300,163990140,3495,3500,3500,3495,575
|
|
20241126,094200,161978515,3500,3505,3505,3500,794
|
|
20241126,094100,159196545,3525,3505,3525,3505,152
|
|
20241126,094000,158663745,3505,3505,3505,3505,3
|
|
20241126,093900,158653230,3505,3510,3510,3505,637
|
|
20241126,093800,156419880,3510,3520,3520,3510,3212
|
|
20241126,093700,145129085,3525,3525,3525,3525,18
|
|
20241126,093600,145065635,3520,3520,3520,3520,100
|
|
20241126,093500,144713635,3520,3540,3545,3520,1601
|
|
20241126,093400,139040825,3520,3520,3520,3520,3000
|
|
20241126,093300,128480825,3520,3540,3540,3520,1554
|
|
20241126,093200,123010445,3545,3545,3545,3545,629
|
|
20241126,093100,120780640,3545,3545,3545,3545,374
|
|
20241126,093000,119454810,3545,3540,3545,3515,2288
|
|
20241126,092900,111351815,3515,3515,3515,3515,4
|
|
20241126,092800,111337755,3535,3535,3535,3535,448
|
|
20241126,092700,109754075,3540,3515,3540,3515,786
|
|
20241126,092600,106980105,3545,3545,3545,3545,0
|
|
20241126,092500,106980105,3545,3540,3545,3540,563
|
|
20241126,092400,104984585,3540,3535,3540,3505,1848
|
|
20241126,092300,98447840,3505,3540,3540,3505,349
|
|
20241126,092200,97212415,3530,3525,3530,3525,1018
|
|
20241126,092100,93621840,3525,3500,3525,3500,2187
|
|
20241126,092000,85935185,3485,3490,3490,3485,782
|
|
20241126,091900,83209615,3490,3485,3490,3485,46
|
|
20241126,091800,83049105,3490,3515,3515,3490,6569
|
|
20241126,091700,60059080,3520,3525,3530,3520,228
|
|
20241126,091600,59254950,3525,3525,3525,3525,201
|
|
20241126,091500,58546425,3530,3530,3530,3530,50
|
|
20241126,091400,58369925,3535,3545,3550,3535,219
|
|
20241126,091300,57593235,3545,3550,3550,3545,92
|
|
20241126,091200,57266645,3565,3565,3565,3565,2312
|
|
20241126,091100,49024365,3560,3560,3560,3560,618
|
|
20241126,091000,46824285,3565,3570,3570,3555,1428
|
|
20241126,090900,41728900,3555,3550,3565,3550,575
|
|
20241126,090800,39684500,3560,3560,3560,3560,0
|
|
20241126,090700,39684500,3560,3530,3560,3525,2057
|
|
20241126,090600,32423805,3535,3550,3550,3535,107
|
|
20241126,090500,32044500,3575,3575,3575,3575,1256
|
|
20241126,090400,27554300,3555,3480,3630,3480,3551
|
|
20241126,090300,14936085,3475,3475,3475,3475,313
|
|
20241126,090200,13848410,3470,3480,3480,3465,654
|
|
20241126,090100,11578220,3480,3500,3500,3480,2000
|
|
20241126,090000,4617120,3530,3460,3530,3460,1329
|