778 lines
39 KiB
CSV
778 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,215500,22663910950,4755,4755,4755,4755,27338
|
|
20241126,215400,22663910950,4755,4755,4755,4755,0
|
|
20241126,215300,22663910950,4755,4755,4755,4755,0
|
|
20241126,215200,22663910950,4755,4755,4755,4755,0
|
|
20241126,215100,22663910950,4755,4755,4755,4755,0
|
|
20241126,215000,22663910950,4755,4755,4755,4755,0
|
|
20241126,214900,22663910950,4755,4755,4755,4755,0
|
|
20241126,214800,22663910950,4755,4755,4755,4755,0
|
|
20241126,214700,22663910950,4755,4755,4755,4755,0
|
|
20241126,214600,22663910950,4755,4755,4755,4755,0
|
|
20241126,214500,22663910950,4755,4755,4755,4755,0
|
|
20241126,214400,22663910950,4755,4755,4755,4755,0
|
|
20241126,214300,22663910950,4755,4755,4755,4755,0
|
|
20241126,214200,22663910950,4755,4755,4755,4755,0
|
|
20241126,214100,22663910950,4755,4755,4755,4755,0
|
|
20241126,214000,22663910950,4755,4755,4755,4755,0
|
|
20241126,213900,22663910950,4755,4755,4755,4755,0
|
|
20241126,213800,22663910950,4755,4755,4755,4755,0
|
|
20241126,213700,22663910950,4755,4755,4755,4755,0
|
|
20241126,213600,22663910950,4755,4755,4755,4755,0
|
|
20241126,213500,22663910950,4755,4755,4755,4755,0
|
|
20241126,213400,22663910950,4755,4755,4755,4755,0
|
|
20241126,213300,22663910950,4755,4755,4755,4755,0
|
|
20241126,213200,22663910950,4755,4755,4755,4755,0
|
|
20241126,213100,22663910950,4755,4755,4755,4755,0
|
|
20241126,213000,22663910950,4755,4755,4755,4755,0
|
|
20241126,212900,22663910950,4755,4755,4755,4755,0
|
|
20241126,212800,22663910950,4755,4755,4755,4755,0
|
|
20241126,212700,22663910950,4755,4755,4755,4755,0
|
|
20241126,212600,22663910950,4755,4755,4755,4755,0
|
|
20241126,212500,22663910950,4755,4755,4755,4755,27338
|
|
20241126,212400,22663910950,4755,4755,4755,4755,0
|
|
20241126,212300,22663910950,4755,4755,4755,4755,0
|
|
20241126,212200,22663910950,4755,4755,4755,4755,0
|
|
20241126,212100,22663910950,4755,4755,4755,4755,0
|
|
20241126,212000,22663910950,4755,4755,4755,4755,0
|
|
20241126,211900,22663910950,4755,4755,4755,4755,0
|
|
20241126,211800,22663910950,4755,4755,4755,4755,0
|
|
20241126,211700,22663910950,4755,4755,4755,4755,0
|
|
20241126,211600,22663910950,4755,4755,4755,4755,0
|
|
20241126,211500,22663910950,4755,4755,4755,4755,0
|
|
20241126,211400,22663910950,4755,4755,4755,4755,0
|
|
20241126,211300,22663910950,4755,4755,4755,4755,0
|
|
20241126,211200,22663910950,4755,4755,4755,4755,0
|
|
20241126,211100,22663910950,4755,4755,4755,4755,0
|
|
20241126,211000,22663910950,4755,4755,4755,4755,0
|
|
20241126,210900,22663910950,4755,4755,4755,4755,0
|
|
20241126,210800,22663910950,4755,4755,4755,4755,0
|
|
20241126,210700,22663910950,4755,4755,4755,4755,0
|
|
20241126,210600,22663910950,4755,4755,4755,4755,0
|
|
20241126,210500,22663910950,4755,4755,4755,4755,0
|
|
20241126,210400,22663910950,4755,4755,4755,4755,0
|
|
20241126,210300,22663910950,4755,4755,4755,4755,0
|
|
20241126,210200,22663910950,4755,4755,4755,4755,0
|
|
20241126,210100,22663910950,4755,4755,4755,4755,0
|
|
20241126,210000,22663910950,4755,4755,4755,4755,0
|
|
20241126,205900,22663910950,4755,4755,4755,4755,0
|
|
20241126,205800,22663910950,4755,4755,4755,4755,0
|
|
20241126,205700,22663910950,4755,4755,4755,4755,0
|
|
20241126,205600,22663910950,4755,4755,4755,4755,0
|
|
20241126,205500,22663910950,4755,4755,4755,4755,27338
|
|
20241126,205400,22663910950,4755,4755,4755,4755,0
|
|
20241126,205300,22663910950,4755,4755,4755,4755,0
|
|
20241126,205200,22663910950,4755,4755,4755,4755,0
|
|
20241126,205100,22663910950,4755,4755,4755,4755,0
|
|
20241126,205000,22663910950,4755,4755,4755,4755,0
|
|
20241126,204900,22663910950,4755,4755,4755,4755,0
|
|
20241126,204800,22663910950,4755,4755,4755,4755,0
|
|
20241126,204700,22663910950,4755,4755,4755,4755,0
|
|
20241126,204600,22663910950,4755,4755,4755,4755,0
|
|
20241126,204500,22663910950,4755,4755,4755,4755,0
|
|
20241126,204400,22663910950,4755,4755,4755,4755,0
|
|
20241126,204300,22663910950,4755,4755,4755,4755,0
|
|
20241126,204200,22663910950,4755,4755,4755,4755,0
|
|
20241126,204100,22663910950,4755,4755,4755,4755,0
|
|
20241126,204000,22663910950,4755,4755,4755,4755,0
|
|
20241126,203900,22663910950,4755,4755,4755,4755,0
|
|
20241126,203800,22663910950,4755,4755,4755,4755,0
|
|
20241126,203700,22663910950,4755,4755,4755,4755,0
|
|
20241126,203600,22663910950,4755,4755,4755,4755,0
|
|
20241126,203500,22663910950,4755,4755,4755,4755,0
|
|
20241126,203400,22663910950,4755,4755,4755,4755,0
|
|
20241126,203300,22663910950,4755,4755,4755,4755,0
|
|
20241126,203200,22663910950,4755,4755,4755,4755,0
|
|
20241126,203100,22663910950,4755,4755,4755,4755,0
|
|
20241126,203000,22663910950,4755,4755,4755,4755,0
|
|
20241126,202900,22663910950,4755,4755,4755,4755,0
|
|
20241126,202800,22663910950,4755,4755,4755,4755,0
|
|
20241126,202700,22663910950,4755,4755,4755,4755,0
|
|
20241126,202600,22663910950,4755,4755,4755,4755,0
|
|
20241126,202500,22663910950,4755,4755,4755,4755,27338
|
|
20241126,202400,22663910950,4755,4755,4755,4755,0
|
|
20241126,202300,22663910950,4755,4755,4755,4755,0
|
|
20241126,202200,22663910950,4755,4755,4755,4755,0
|
|
20241126,202100,22663910950,4755,4755,4755,4755,0
|
|
20241126,202000,22663910950,4755,4755,4755,4755,0
|
|
20241126,201900,22663910950,4755,4755,4755,4755,0
|
|
20241126,201800,22663910950,4755,4755,4755,4755,0
|
|
20241126,201700,22663910950,4755,4755,4755,4755,0
|
|
20241126,201600,22663910950,4755,4755,4755,4755,0
|
|
20241126,201500,22663910950,4755,4755,4755,4755,0
|
|
20241126,201400,22663910950,4755,4755,4755,4755,0
|
|
20241126,201300,22663910950,4755,4755,4755,4755,0
|
|
20241126,201200,22663910950,4755,4755,4755,4755,0
|
|
20241126,201100,22663910950,4755,4755,4755,4755,0
|
|
20241126,201000,22663910950,4755,4755,4755,4755,0
|
|
20241126,200900,22663910950,4755,4755,4755,4755,0
|
|
20241126,200800,22663910950,4755,4755,4755,4755,0
|
|
20241126,200700,22663910950,4755,4755,4755,4755,0
|
|
20241126,200600,22663910950,4755,4755,4755,4755,0
|
|
20241126,200500,22663910950,4755,4755,4755,4755,0
|
|
20241126,200400,22663910950,4755,4755,4755,4755,0
|
|
20241126,200300,22663910950,4755,4755,4755,4755,0
|
|
20241126,200200,22663910950,4755,4755,4755,4755,0
|
|
20241126,200100,22663910950,4755,4755,4755,4755,0
|
|
20241126,200000,22663910950,4755,4755,4755,4755,0
|
|
20241126,195900,22663910950,4755,4755,4755,4755,0
|
|
20241126,195800,22663910950,4755,4755,4755,4755,0
|
|
20241126,195700,22663910950,4755,4755,4755,4755,0
|
|
20241126,195600,22663910950,4755,4755,4755,4755,0
|
|
20241126,195500,22663910950,4755,4755,4755,4755,27338
|
|
20241126,195400,22663910950,4755,4755,4755,4755,0
|
|
20241126,195300,22663910950,4755,4755,4755,4755,0
|
|
20241126,195200,22663910950,4755,4755,4755,4755,0
|
|
20241126,195100,22663910950,4755,4755,4755,4755,0
|
|
20241126,195000,22663910950,4755,4755,4755,4755,0
|
|
20241126,194900,22663910950,4755,4755,4755,4755,0
|
|
20241126,194800,22663910950,4755,4755,4755,4755,0
|
|
20241126,194700,22663910950,4755,4755,4755,4755,0
|
|
20241126,194600,22663910950,4755,4755,4755,4755,0
|
|
20241126,194500,22663910950,4755,4755,4755,4755,0
|
|
20241126,194400,22663910950,4755,4755,4755,4755,0
|
|
20241126,194300,22663910950,4755,4755,4755,4755,0
|
|
20241126,194200,22663910950,4755,4755,4755,4755,0
|
|
20241126,194100,22663910950,4755,4755,4755,4755,0
|
|
20241126,194000,22663910950,4755,4755,4755,4755,0
|
|
20241126,193900,22663910950,4755,4755,4755,4755,0
|
|
20241126,193800,22663910950,4755,4755,4755,4755,0
|
|
20241126,193700,22663910950,4755,4755,4755,4755,0
|
|
20241126,193600,22663910950,4755,4755,4755,4755,0
|
|
20241126,193500,22663910950,4755,4755,4755,4755,0
|
|
20241126,193400,22663910950,4755,4755,4755,4755,0
|
|
20241126,193300,22663910950,4755,4755,4755,4755,0
|
|
20241126,193200,22663910950,4755,4755,4755,4755,0
|
|
20241126,193100,22663910950,4755,4755,4755,4755,0
|
|
20241126,193000,22663910950,4755,4755,4755,4755,0
|
|
20241126,192900,22663910950,4755,4755,4755,4755,0
|
|
20241126,192800,22663910950,4755,4755,4755,4755,0
|
|
20241126,192700,22663910950,4755,4755,4755,4755,0
|
|
20241126,192600,22663910950,4755,4755,4755,4755,0
|
|
20241126,192500,22663910950,4755,4755,4755,4755,27338
|
|
20241126,192400,22663910950,4755,4755,4755,4755,0
|
|
20241126,192300,22663910950,4755,4755,4755,4755,0
|
|
20241126,192200,22663910950,4755,4755,4755,4755,0
|
|
20241126,192100,22663910950,4755,4755,4755,4755,0
|
|
20241126,192000,22663910950,4755,4755,4755,4755,0
|
|
20241126,191900,22663910950,4755,4755,4755,4755,0
|
|
20241126,191800,22663910950,4755,4755,4755,4755,0
|
|
20241126,191700,22663910950,4755,4755,4755,4755,0
|
|
20241126,191600,22663910950,4755,4755,4755,4755,0
|
|
20241126,191500,22663910950,4755,4755,4755,4755,0
|
|
20241126,191400,22663910950,4755,4755,4755,4755,0
|
|
20241126,191300,22663910950,4755,4755,4755,4755,0
|
|
20241126,191200,22663910950,4755,4755,4755,4755,0
|
|
20241126,191100,22663910950,4755,4755,4755,4755,0
|
|
20241126,191000,22663910950,4755,4755,4755,4755,0
|
|
20241126,190900,22663910950,4755,4755,4755,4755,0
|
|
20241126,190800,22663910950,4755,4755,4755,4755,0
|
|
20241126,190700,22663910950,4755,4755,4755,4755,0
|
|
20241126,190600,22663910950,4755,4755,4755,4755,0
|
|
20241126,190500,22663910950,4755,4755,4755,4755,0
|
|
20241126,190400,22663910950,4755,4755,4755,4755,0
|
|
20241126,190300,22663910950,4755,4755,4755,4755,0
|
|
20241126,190200,22663910950,4755,4755,4755,4755,0
|
|
20241126,190100,22663910950,4755,4755,4755,4755,0
|
|
20241126,190000,22663910950,4755,4755,4755,4755,0
|
|
20241126,185900,22663910950,4755,4755,4755,4755,0
|
|
20241126,185800,22663910950,4755,4755,4755,4755,0
|
|
20241126,185700,22663910950,4755,4755,4755,4755,0
|
|
20241126,185600,22663910950,4755,4755,4755,4755,0
|
|
20241126,185500,22663910950,4755,4755,4755,4755,27338
|
|
20241126,185400,22663910950,4755,4755,4755,4755,0
|
|
20241126,185300,22663910950,4755,4755,4755,4755,0
|
|
20241126,185200,22663910950,4755,4755,4755,4755,0
|
|
20241126,185100,22663910950,4755,4755,4755,4755,0
|
|
20241126,185000,22663910950,4755,4755,4755,4755,0
|
|
20241126,184900,22663910950,4755,4755,4755,4755,0
|
|
20241126,184800,22663910950,4755,4755,4755,4755,0
|
|
20241126,184700,22663910950,4755,4755,4755,4755,0
|
|
20241126,184600,22663910950,4755,4755,4755,4755,0
|
|
20241126,184500,22663910950,4755,4755,4755,4755,0
|
|
20241126,184400,22663910950,4755,4755,4755,4755,0
|
|
20241126,184300,22663910950,4755,4755,4755,4755,0
|
|
20241126,184200,22663910950,4755,4755,4755,4755,0
|
|
20241126,184100,22663910950,4755,4755,4755,4755,0
|
|
20241126,184000,22663910950,4755,4755,4755,4755,0
|
|
20241126,183900,22663910950,4755,4755,4755,4755,0
|
|
20241126,183800,22663910950,4755,4755,4755,4755,0
|
|
20241126,183700,22663910950,4755,4755,4755,4755,0
|
|
20241126,183600,22663910950,4755,4755,4755,4755,0
|
|
20241126,183500,22663910950,4755,4755,4755,4755,0
|
|
20241126,183400,22663910950,4755,4755,4755,4755,0
|
|
20241126,183300,22663910950,4755,4755,4755,4755,0
|
|
20241126,183200,22663910950,4755,4755,4755,4755,0
|
|
20241126,183100,22663910950,4755,4755,4755,4755,0
|
|
20241126,183000,22663910950,4755,4755,4755,4755,0
|
|
20241126,182900,22663910950,4755,4755,4755,4755,0
|
|
20241126,182800,22663910950,4755,4755,4755,4755,0
|
|
20241126,182700,22663910950,4755,4755,4755,4755,0
|
|
20241126,182600,22663910950,4755,4755,4755,4755,0
|
|
20241126,182500,22663910950,4755,4755,4755,4755,27338
|
|
20241126,182400,22663910950,4755,4755,4755,4755,0
|
|
20241126,182300,22663910950,4755,4755,4755,4755,0
|
|
20241126,182200,22663910950,4755,4755,4755,4755,0
|
|
20241126,182100,22663910950,4755,4755,4755,4755,0
|
|
20241126,182000,22663910950,4755,4755,4755,4755,0
|
|
20241126,181900,22663910950,4755,4755,4755,4755,0
|
|
20241126,181800,22663910950,4755,4755,4755,4755,0
|
|
20241126,181700,22663910950,4755,4755,4755,4755,0
|
|
20241126,181600,22663910950,4755,4755,4755,4755,0
|
|
20241126,181500,22663910950,4755,4755,4755,4755,0
|
|
20241126,181400,22663910950,4755,4755,4755,4755,0
|
|
20241126,181300,22663910950,4755,4755,4755,4755,0
|
|
20241126,181200,22663910950,4755,4755,4755,4755,0
|
|
20241126,181100,22663910950,4755,4755,4755,4755,0
|
|
20241126,181000,22663910950,4755,4755,4755,4755,0
|
|
20241126,180900,22663910950,4755,4755,4755,4755,0
|
|
20241126,180800,22663910950,4755,4755,4755,4755,0
|
|
20241126,180700,22663910950,4755,4755,4755,4755,0
|
|
20241126,180600,22663910950,4755,4755,4755,4755,0
|
|
20241126,180500,22663910950,4755,4755,4755,4755,0
|
|
20241126,180400,22663910950,4755,4755,4755,4755,0
|
|
20241126,180300,22663910950,4755,4755,4755,4755,0
|
|
20241126,180200,22663910950,4755,4755,4755,4755,0
|
|
20241126,180100,22663910950,4755,4755,4755,4755,0
|
|
20241126,180000,22663910950,4755,4755,4755,4755,0
|
|
20241126,175900,22663910950,4755,4755,4755,4755,0
|
|
20241126,175800,22663910950,4755,4755,4755,4755,0
|
|
20241126,175700,22663910950,4755,4755,4755,4755,0
|
|
20241126,175600,22663910950,4755,4755,4755,4755,0
|
|
20241126,175500,22663910950,4755,4755,4755,4755,27338
|
|
20241126,175400,22663910950,4755,4755,4755,4755,0
|
|
20241126,175300,22663910950,4755,4755,4755,4755,0
|
|
20241126,175200,22663910950,4755,4755,4755,4755,0
|
|
20241126,175100,22663910950,4755,4755,4755,4755,0
|
|
20241126,175000,22663910950,4755,4755,4755,4755,0
|
|
20241126,174900,22663910950,4755,4755,4755,4755,0
|
|
20241126,174800,22663910950,4755,4755,4755,4755,0
|
|
20241126,174700,22663910950,4755,4755,4755,4755,0
|
|
20241126,174600,22663910950,4755,4755,4755,4755,0
|
|
20241126,174500,22663910950,4755,4755,4755,4755,0
|
|
20241126,174400,22663910950,4755,4755,4755,4755,0
|
|
20241126,174300,22663910950,4755,4755,4755,4755,0
|
|
20241126,174200,22663910950,4755,4755,4755,4755,0
|
|
20241126,174100,22663910950,4755,4755,4755,4755,0
|
|
20241126,174000,22663910950,4755,4755,4755,4755,0
|
|
20241126,173900,22663910950,4755,4755,4755,4755,0
|
|
20241126,173800,22663910950,4755,4755,4755,4755,0
|
|
20241126,173700,22663910950,4755,4755,4755,4755,0
|
|
20241126,173600,22663910950,4755,4755,4755,4755,0
|
|
20241126,173500,22663910950,4755,4755,4755,4755,0
|
|
20241126,173400,22663910950,4755,4755,4755,4755,0
|
|
20241126,173300,22663910950,4755,4755,4755,4755,0
|
|
20241126,173200,22663910950,4755,4755,4755,4755,0
|
|
20241126,173100,22663910950,4755,4755,4755,4755,0
|
|
20241126,173000,22663910950,4755,4755,4755,4755,0
|
|
20241126,172900,22663910950,4755,4755,4755,4755,0
|
|
20241126,172800,22663910950,4755,4755,4755,4755,0
|
|
20241126,172700,22663910950,4755,4755,4755,4755,0
|
|
20241126,172600,22663910950,4755,4755,4755,4755,0
|
|
20241126,172500,22663910950,4755,4755,4755,4755,27338
|
|
20241126,172400,22663910950,4755,4755,4755,4755,0
|
|
20241126,172300,22663910950,4755,4755,4755,4755,0
|
|
20241126,172200,22663910950,4755,4755,4755,4755,0
|
|
20241126,172100,22663910950,4755,4755,4755,4755,0
|
|
20241126,172000,22663910950,4755,4755,4755,4755,0
|
|
20241126,171900,22663910950,4755,4755,4755,4755,0
|
|
20241126,171800,22663910950,4755,4755,4755,4755,0
|
|
20241126,171700,22663910950,4755,4755,4755,4755,0
|
|
20241126,171600,22663910950,4755,4755,4755,4755,0
|
|
20241126,171500,22663910950,4755,4755,4755,4755,0
|
|
20241126,171400,22663910950,4755,4755,4755,4755,0
|
|
20241126,171300,22663910950,4755,4755,4755,4755,0
|
|
20241126,171200,22663910950,4755,4755,4755,4755,0
|
|
20241126,171100,22663910950,4755,4755,4755,4755,0
|
|
20241126,171000,22663910950,4755,4755,4755,4755,0
|
|
20241126,170900,22663910950,4755,4755,4755,4755,0
|
|
20241126,170800,22663910950,4755,4755,4755,4755,0
|
|
20241126,170700,22663910950,4755,4755,4755,4755,0
|
|
20241126,170600,22663910950,4755,4755,4755,4755,0
|
|
20241126,170500,22663910950,4755,4755,4755,4755,0
|
|
20241126,170400,22663910950,4755,4755,4755,4755,0
|
|
20241126,170300,22663910950,4755,4755,4755,4755,0
|
|
20241126,170200,22663910950,4755,4755,4755,4755,0
|
|
20241126,170100,22663910950,4755,4755,4755,4755,0
|
|
20241126,170000,22663910950,4755,4755,4755,4755,0
|
|
20241126,165900,22663910950,4755,4755,4755,4755,0
|
|
20241126,165800,22663910950,4755,4755,4755,4755,0
|
|
20241126,165700,22663910950,4755,4755,4755,4755,0
|
|
20241126,165600,22663910950,4755,4755,4755,4755,0
|
|
20241126,165500,22663910950,4755,4755,4755,4755,27338
|
|
20241126,165400,22663910950,4755,4755,4755,4755,0
|
|
20241126,165300,22663910950,4755,4755,4755,4755,0
|
|
20241126,165200,22663910950,4755,4755,4755,4755,0
|
|
20241126,165100,22663910950,4755,4755,4755,4755,0
|
|
20241126,165000,22663910950,4755,4755,4755,4755,0
|
|
20241126,164900,22663910950,4755,4755,4755,4755,0
|
|
20241126,164800,22663910950,4755,4755,4755,4755,0
|
|
20241126,164700,22663910950,4755,4755,4755,4755,0
|
|
20241126,164600,22663910950,4755,4755,4755,4755,0
|
|
20241126,164500,22663910950,4755,4755,4755,4755,0
|
|
20241126,164400,22663910950,4755,4755,4755,4755,0
|
|
20241126,164300,22663910950,4755,4755,4755,4755,0
|
|
20241126,164200,22663910950,4755,4755,4755,4755,0
|
|
20241126,164100,22663910950,4755,4755,4755,4755,0
|
|
20241126,164000,22663910950,4755,4755,4755,4755,0
|
|
20241126,163900,22663910950,4755,4755,4755,4755,0
|
|
20241126,163800,22663910950,4755,4755,4755,4755,0
|
|
20241126,163700,22663910950,4755,4755,4755,4755,0
|
|
20241126,163600,22663910950,4755,4755,4755,4755,0
|
|
20241126,163500,22663910950,4755,4755,4755,4755,0
|
|
20241126,163400,22663910950,4755,4755,4755,4755,0
|
|
20241126,163300,22663910950,4755,4755,4755,4755,0
|
|
20241126,163200,22663910950,4755,4755,4755,4755,0
|
|
20241126,163100,22663910950,4755,4755,4755,4755,0
|
|
20241126,163000,22663910950,4755,4755,4755,4755,0
|
|
20241126,162900,22663910950,4755,4755,4755,4755,0
|
|
20241126,162800,22663910950,4755,4755,4755,4755,0
|
|
20241126,162700,22663910950,4755,4755,4755,4755,0
|
|
20241126,162600,22663910950,4755,4755,4755,4755,0
|
|
20241126,162500,22663910950,4755,4755,4755,4755,27338
|
|
20241126,162400,22663910950,4755,4755,4755,4755,0
|
|
20241126,162300,22663910950,4755,4755,4755,4755,0
|
|
20241126,162200,22663910950,4755,4755,4755,4755,0
|
|
20241126,162100,22663910950,4755,4755,4755,4755,0
|
|
20241126,162000,22663910950,4755,4755,4755,4755,0
|
|
20241126,161900,22663910950,4755,4755,4755,4755,0
|
|
20241126,161800,22663910950,4755,4755,4755,4755,0
|
|
20241126,161700,22663910950,4755,4755,4755,4755,0
|
|
20241126,161600,22663910950,4755,4755,4755,4755,0
|
|
20241126,161500,22663910950,4755,4755,4755,4755,0
|
|
20241126,161400,22663910950,4755,4755,4755,4755,0
|
|
20241126,161300,22663910950,4755,4755,4755,4755,0
|
|
20241126,161200,22663910950,4755,4755,4755,4755,0
|
|
20241126,161100,22663910950,4755,4755,4755,4755,0
|
|
20241126,161000,22663910950,4755,4755,4755,4755,0
|
|
20241126,160900,22663910950,4755,4755,4755,4755,0
|
|
20241126,160800,22663910950,4755,4755,4755,4755,0
|
|
20241126,160700,22663910950,4755,4755,4755,4755,0
|
|
20241126,160600,22663910950,4755,4755,4755,4755,0
|
|
20241126,160500,22663910950,4755,4755,4755,4755,0
|
|
20241126,160400,22663910950,4755,4755,4755,4755,0
|
|
20241126,160300,22663910950,4755,4755,4755,4755,0
|
|
20241126,160200,22663910950,4755,4755,4755,4755,0
|
|
20241126,160100,22663910950,4755,4755,4755,4755,0
|
|
20241126,160000,22663910950,4755,4755,4755,4755,0
|
|
20241126,155900,22663910950,4755,4755,4755,4755,0
|
|
20241126,155800,22663910950,4755,4755,4755,4755,0
|
|
20241126,155700,22663910950,4755,4755,4755,4755,0
|
|
20241126,155600,22663910950,4755,4755,4755,4755,0
|
|
20241126,155500,22663910950,4755,4755,4755,4755,27338
|
|
20241126,155400,22663910950,4755,4755,4755,4755,0
|
|
20241126,155300,22663910950,4755,4755,4755,4755,0
|
|
20241126,155200,22663910950,4755,4755,4755,4755,0
|
|
20241126,155100,22663910950,4755,4755,4755,4755,0
|
|
20241126,155000,22663910950,4755,4755,4755,4755,0
|
|
20241126,154900,22663910950,4755,4755,4755,4755,0
|
|
20241126,154800,22663910950,4755,4755,4755,4755,0
|
|
20241126,154700,22663910950,4755,4755,4755,4755,0
|
|
20241126,154600,22663910950,4755,4755,4755,4755,0
|
|
20241126,154500,22663910950,4755,4755,4755,4755,0
|
|
20241126,154400,22663910950,4755,4755,4755,4755,0
|
|
20241126,154300,22663910950,4755,4755,4755,4755,0
|
|
20241126,154200,22663910950,4755,4755,4755,4755,0
|
|
20241126,154100,22663910950,4755,4755,4755,4755,0
|
|
20241126,154000,22663910950,4755,4755,4755,4755,0
|
|
20241126,153900,22663910950,4755,4755,4755,4755,0
|
|
20241126,153800,22663910950,4755,4755,4755,4755,0
|
|
20241126,153700,22663910950,4755,4755,4755,4755,0
|
|
20241126,153600,22663910950,4755,4755,4755,4755,0
|
|
20241126,153500,22663910950,4755,4755,4755,4755,0
|
|
20241126,153400,22663910950,4755,4755,4755,4755,0
|
|
20241126,153300,22663910950,4755,4755,4755,4755,0
|
|
20241126,153200,22663910950,4755,4755,4755,4755,0
|
|
20241126,153100,22663910950,4755,4755,4755,4755,0
|
|
20241126,153000,22663910950,4755,4755,4755,4755,27338
|
|
20241126,152900,22533918760,4755,4755,4755,4755,0
|
|
20241126,152800,22533918760,4755,4755,4755,4755,0
|
|
20241126,152700,22533918760,4755,4755,4755,4755,0
|
|
20241126,152600,22533918760,4755,4755,4755,4755,0
|
|
20241126,152500,22533918760,4755,4755,4755,4755,0
|
|
20241126,152400,22533918760,4755,4755,4755,4755,0
|
|
20241126,152300,22533918760,4755,4755,4755,4755,0
|
|
20241126,152200,22533918760,4755,4755,4755,4755,0
|
|
20241126,152100,22533918760,4755,4755,4755,4755,0
|
|
20241126,152000,22533918760,4755,4755,4755,4755,0
|
|
20241126,151900,22533918760,4755,4725,4760,4715,4450
|
|
20241126,151800,22512836415,4725,4710,4725,4710,4815
|
|
20241126,151700,22490122485,4715,4690,4715,4690,1363
|
|
20241126,151600,22483727185,4690,4690,4700,4680,4516
|
|
20241126,151500,22462547705,4690,4695,4705,4690,2250
|
|
20241126,151400,22451987165,4695,4705,4710,4695,4827
|
|
20241126,151300,22429299010,4705,4710,4715,4700,2027
|
|
20241126,151200,22419759500,4710,4710,4715,4700,1171
|
|
20241126,151100,22414244100,4695,4695,4710,4690,2612
|
|
20241126,151000,22401976685,4705,4695,4710,4685,4459
|
|
20241126,150900,22381062030,4695,4700,4715,4695,2038
|
|
20241126,150800,22371480455,4715,4715,4730,4695,12730
|
|
20241126,150700,22311590425,4715,4740,4740,4700,2845
|
|
20241126,150600,22298195805,4740,4745,4745,4700,4842
|
|
20241126,150500,22275370445,4745,4755,4755,4740,1452
|
|
20241126,150400,22268487040,4740,4750,4755,4740,2108
|
|
20241126,150300,22258486180,4755,4765,4770,4740,3357
|
|
20241126,150200,22242520460,4755,4745,4765,4725,3776
|
|
20241126,150100,22224613070,4745,4745,4750,4730,2094
|
|
20241126,150000,22214689735,4745,4760,4760,4730,1044
|
|
20241126,145900,22209733010,4760,4770,4770,4730,3464
|
|
20241126,145800,22193309775,4770,4775,4780,4765,2091
|
|
20241126,145700,22183330085,4775,4760,4775,4730,7346
|
|
20241126,145600,22148437360,4765,4740,4770,4740,4630
|
|
20241126,145500,22126430315,4740,4720,4745,4720,4058
|
|
20241126,145400,22107230290,4720,4730,4730,4700,14440
|
|
20241126,145300,22039252465,4730,4725,4750,4710,9227
|
|
20241126,145200,21995646690,4725,4765,4765,4705,32998
|
|
20241126,145100,21839622340,4765,4785,4820,4750,16201
|
|
20241126,145000,21762279275,4795,4880,4895,4775,32258
|
|
20241126,144900,21606922330,4885,4850,4900,4840,11541
|
|
20241126,144800,21550660980,4855,4900,4905,4850,11222
|
|
20241126,144700,21495993160,4905,4900,4910,4880,10376
|
|
20241126,144600,21445209600,4905,4935,4945,4875,23304
|
|
20241126,144500,21330842220,4930,4865,4945,4865,16545
|
|
20241126,144400,21249407875,4895,4960,4965,4855,25263
|
|
20241126,144300,21125348745,4965,4980,4985,4920,43618
|
|
20241126,144200,20909197020,4985,4745,5000,4745,119224
|
|
20241126,144100,20321044655,4745,4675,4745,4675,3989
|
|
20241126,144000,20302254550,4680,4680,4680,4680,818
|
|
20241126,143900,20298426310,4700,4700,4705,4700,206
|
|
20241126,143800,20297458100,4700,4680,4700,4675,1307
|
|
20241126,143700,20291341385,4685,4700,4700,4685,1432
|
|
20241126,143600,20284625285,4705,4710,4710,4700,317
|
|
20241126,143500,20283132705,4700,4715,4715,4700,1262
|
|
20241126,143400,20277200835,4720,4695,4730,4695,6718
|
|
20241126,143300,20245500530,4695,4655,4695,4655,6627
|
|
20241126,143200,20214586840,4650,4645,4650,4640,1609
|
|
20241126,143100,20207114930,4650,4660,4660,4650,4122
|
|
20241126,143000,20187947035,4660,4650,4660,4650,1382
|
|
20241126,142900,20181507955,4650,4665,4665,4650,262
|
|
20241126,142800,20180289405,4670,4660,4680,4640,2203
|
|
20241126,142700,20170055045,4660,4675,4680,4645,4262
|
|
20241126,142600,20150232395,4675,4685,4685,4660,1888
|
|
20241126,142500,20141417710,4685,4680,4685,4680,115
|
|
20241126,142400,20140878940,4685,4660,4685,4660,1108
|
|
20241126,142300,20135697645,4665,4670,4680,4655,4153
|
|
20241126,142200,20116356015,4685,4670,4690,4660,1100
|
|
20241126,142100,20111213445,4660,4675,4695,4655,3406
|
|
20241126,142000,20095308590,4675,4700,4710,4670,1492
|
|
20241126,141900,20088310000,4700,4665,4705,4660,1664
|
|
20241126,141800,20080503495,4670,4705,4705,4670,1921
|
|
20241126,141700,20071512960,4705,4685,4715,4665,10408
|
|
20241126,141600,20022637405,4685,4675,4685,4665,4331
|
|
20241126,141500,20002407130,4680,4655,4685,4640,5082
|
|
20241126,141400,19978782875,4655,4655,4655,4645,2445
|
|
20241126,141300,19967411755,4655,4655,4660,4645,2195
|
|
20241126,141200,19957189095,4650,4650,4665,4635,3575
|
|
20241126,141100,19940554745,4655,4670,4680,4630,7518
|
|
20241126,141000,19905626045,4670,4640,4680,4640,8584
|
|
20241126,140900,19865634990,4640,4670,4670,4635,10477
|
|
20241126,140800,19816893160,4670,4715,4715,4650,6715
|
|
20241126,140700,19785527265,4685,4690,4720,4680,6541
|
|
20241126,140600,19754859335,4685,4725,4730,4685,17726
|
|
20241126,140500,19671564410,4730,4715,4730,4715,2427
|
|
20241126,140400,19660089440,4725,4730,4730,4710,2672
|
|
20241126,140300,19647467490,4725,4730,4740,4720,2369
|
|
20241126,140200,19636271575,4730,4740,4745,4725,1245
|
|
20241126,140100,19630378620,4740,4740,4740,4730,994
|
|
20241126,140000,19625668960,4740,4715,4745,4710,7774
|
|
20241126,135900,19588931575,4720,4715,4730,4700,5700
|
|
20241126,135800,19562110205,4710,4700,4710,4700,4685
|
|
20241126,135700,19540087955,4700,4700,4700,4700,0
|
|
20241126,135600,19540087955,4700,4720,4720,4700,7081
|
|
20241126,135500,19506789745,4715,4720,4720,4700,11223
|
|
20241126,135400,19453962080,4720,4755,4765,4700,22789
|
|
20241126,135300,19346618080,4755,4805,4810,4750,21667
|
|
20241126,135200,19243250880,4810,4805,4810,4785,6081
|
|
20241126,135100,19214087340,4805,4820,4850,4790,5825
|
|
20241126,135000,19186003750,4820,4805,4820,4800,3331
|
|
20241126,134900,19169991030,4800,4805,4805,4795,785
|
|
20241126,134800,19166222710,4805,4790,4805,4785,3017
|
|
20241126,134700,19151772705,4790,4805,4810,4790,4925
|
|
20241126,134600,19128149520,4800,4800,4800,4795,2129
|
|
20241126,134500,19117930790,4795,4795,4805,4790,5052
|
|
20241126,134400,19093710940,4800,4790,4805,4790,2066
|
|
20241126,134300,19083803225,4790,4780,4815,4775,2854
|
|
20241126,134200,19070150890,4780,4785,4795,4770,6482
|
|
20241126,134100,19039166690,4785,4785,4810,4770,8995
|
|
20241126,134000,18996151495,4790,4830,4865,4780,10919
|
|
20241126,133900,18943592345,4830,4860,4865,4810,19302
|
|
20241126,133800,18850169320,4865,4890,4900,4865,9659
|
|
20241126,133700,18803048220,4905,4890,4910,4880,5744
|
|
20241126,133600,18774944465,4895,4895,4900,4880,1942
|
|
20241126,133500,18765439210,4895,4875,4900,4870,1432
|
|
20241126,133400,18758457395,4870,4900,4900,4870,5381
|
|
20241126,133300,18732215820,4905,4895,4925,4865,9758
|
|
20241126,133200,18684543815,4895,4885,4895,4885,200
|
|
20241126,133100,18683565110,4885,4875,4895,4870,4027
|
|
20241126,133000,18663914465,4870,4915,4915,4870,5490
|
|
20241126,132900,18637041380,4910,4935,4935,4910,1562
|
|
20241126,132800,18629350155,4935,4915,4950,4915,5406
|
|
20241126,132700,18602696255,4915,4910,4930,4895,7149
|
|
20241126,132600,18567579635,4910,4895,4925,4880,3697
|
|
20241126,132500,18549473915,4895,4885,4900,4880,6199
|
|
20241126,132400,18519167935,4890,4865,4895,4855,6468
|
|
20241126,132300,18487664770,4865,4875,4875,4830,21368
|
|
20241126,132200,18384024005,4880,4910,4920,4880,7675
|
|
20241126,132100,18346469665,4920,4930,4930,4890,10624
|
|
20241126,132000,18294363825,4930,4885,4930,4880,11287
|
|
20241126,131900,18238986870,4890,4970,4970,4890,21301
|
|
20241126,131800,18133876465,4970,4965,4990,4950,17680
|
|
20241126,131700,18046280405,4965,4995,5000,4960,9340
|
|
20241126,131600,17999812760,4995,5010,5020,4980,4723
|
|
20241126,131500,17976240570,5010,5040,5040,4980,7209
|
|
20241126,131400,17940159805,5040,4990,5050,4980,6989
|
|
20241126,131300,17905115580,4990,4990,4990,4975,2769
|
|
20241126,131200,17891333160,4970,4995,5010,4960,20864
|
|
20241126,131100,17787538660,4995,5060,5070,4990,20403
|
|
20241126,131000,17685268465,5070,5060,5070,5020,3493
|
|
20241126,130900,17667655355,5040,5030,5080,5020,5278
|
|
20241126,130800,17641053945,5030,5070,5080,5030,4002
|
|
20241126,130700,17620837155,5060,5010,5100,4995,16129
|
|
20241126,130600,17539583490,5000,5030,5030,4990,16941
|
|
20241126,130500,17454649735,5030,5060,5070,5030,13865
|
|
20241126,130400,17384729805,5050,5070,5090,5050,6255
|
|
20241126,130300,17353043225,5070,5050,5100,5040,6287
|
|
20241126,130200,17321235085,5050,5120,5120,5050,5960
|
|
20241126,130100,17291020175,5130,5060,5130,5030,18095
|
|
20241126,130000,17199593675,5050,5110,5110,5050,9577
|
|
20241126,125900,17150974685,5110,5140,5140,5080,18369
|
|
20241126,125800,17057190535,5150,5090,5160,5080,20206
|
|
20241126,125700,16953712095,5090,5210,5210,5080,31553
|
|
20241126,125600,16791413165,5200,5100,5260,5100,99935
|
|
20241126,125500,16271553805,5100,5080,5100,5080,8082
|
|
20241126,125400,16230416325,5090,5020,5180,5020,59779
|
|
20241126,125300,15924713575,5050,4980,5050,4975,7973
|
|
20241126,125200,15884934585,4985,4980,5030,4970,8497
|
|
20241126,125100,15842510750,4975,5040,5050,4970,14528
|
|
20241126,125000,15769854065,5050,4990,5050,4990,7787
|
|
20241126,124900,15730758405,4990,4995,5010,4975,12466
|
|
20241126,124800,15668479150,4995,5050,5070,4950,50952
|
|
20241126,124700,15414150575,5040,5080,5090,5040,8738
|
|
20241126,124600,15369915095,5080,5090,5140,5070,11681
|
|
20241126,124500,15310324675,5100,5050,5130,5050,16510
|
|
20241126,124400,15226333775,5100,5070,5100,5010,23820
|
|
20241126,124300,15106410555,5040,5060,5090,5020,16483
|
|
20241126,124200,15023143205,5060,5100,5130,5050,19277
|
|
20241126,124100,14924915865,5110,5120,5190,5100,46113
|
|
20241126,124000,14687859345,5120,5070,5140,5020,47593
|
|
20241126,123900,14447105715,5070,5080,5110,5060,43398
|
|
20241126,123800,14226888335,5080,5180,5190,5020,92994
|
|
20241126,123700,13752566655,5190,5230,5310,5150,87500
|
|
20241126,123600,13293438735,5230,5240,5340,5190,225623
|
|
20241126,123500,12104908365,5240,5020,5250,5000,208254
|
|
20241126,123400,11024505815,5050,4925,5050,4920,33837
|
|
20241126,123300,10855884220,4925,4915,4980,4915,30603
|
|
20241126,123200,10704467815,4920,4935,4985,4885,57579
|
|
20241126,123100,10421497930,4935,4995,4995,4935,25028
|
|
20241126,123000,10297324570,4995,5010,5050,4965,25732
|
|
20241126,122900,10168923960,4980,5030,5040,4940,28411
|
|
20241126,122800,10027465695,5020,5140,5150,5010,41059
|
|
20241126,122700,9818724185,5130,4985,5150,4975,61199
|
|
20241126,122600,9507366880,4985,4985,5100,4980,47351
|
|
20241126,122500,9269054220,4985,4940,5010,4940,38092
|
|
20241126,122400,9079433745,4935,5030,5040,4860,133930
|
|
20241126,122300,8416373925,5040,5180,5190,5030,87470
|
|
20241126,122200,7970916265,5180,5190,5260,5130,96920
|
|
20241126,122100,7467760395,5180,5260,5310,5160,179198
|
|
20241126,122000,6527631745,5250,5220,5290,5170,275070
|
|
20241126,121900,5087100925,5160,5160,5160,5160,0
|
|
20241126,121800,5087100925,5160,5060,5160,5050,70922
|
|
20241126,121700,4724620115,5100,4745,5100,4730,237313
|
|
20241126,121600,3545602730,4735,4795,4845,4700,113954
|
|
20241126,121500,2998641770,4790,4690,4790,4630,44640
|
|
20241126,121400,2788647580,4690,4670,4750,4660,93021
|
|
20241126,121300,2350238460,4675,4490,4675,4490,20439
|
|
20241126,121200,2256281960,4485,4475,4495,4475,1309
|
|
20241126,121100,2250419355,4475,4460,4475,4460,603
|
|
20241126,121000,2247729930,4460,4460,4460,4460,108
|
|
20241126,120900,2247248250,4460,4460,4475,4450,1932
|
|
20241126,120800,2238640295,4465,4490,4490,4465,680
|
|
20241126,120700,2235600210,4480,4500,4500,4480,3060
|
|
20241126,120600,2221875570,4500,4495,4500,4490,500
|
|
20241126,120500,2219628205,4495,4475,4510,4475,5035
|
|
20241126,120400,2196988710,4480,4460,4480,4460,1562
|
|
20241126,120300,2189998590,4475,4475,4475,4455,75
|
|
20241126,120200,2189663585,4475,4460,4475,4460,864
|
|
20241126,120100,2185804510,4460,4455,4460,4455,670
|
|
20241126,120000,2182819595,4455,4440,4455,4440,3736
|
|
20241126,115900,2166231715,4440,4460,4460,4440,1419
|
|
20241126,115800,2159928940,4450,4455,4455,4450,610
|
|
20241126,115700,2157214435,4460,4450,4460,4450,58
|
|
20241126,115600,2156956310,4450,4460,4460,4450,396
|
|
20241126,115500,2155193180,4460,4450,4460,4450,145
|
|
20241126,115400,2154547665,4440,4445,4450,4440,195
|
|
20241126,115300,2153681650,4440,4450,4450,4440,139
|
|
20241126,115200,2153064220,4450,4445,4450,4440,869
|
|
20241126,115100,2149205640,4450,4450,4450,4440,1003
|
|
20241126,115000,2144748515,4435,4450,4450,4435,7094
|
|
20241126,114900,2113278305,4450,4455,4460,4450,517
|
|
20241126,114800,2110976975,4460,4460,4460,4460,0
|
|
20241126,114700,2110976975,4460,4465,4465,4460,74
|
|
20241126,114600,2110646920,4460,4460,4465,4460,447
|
|
20241126,114500,2108653295,4465,4465,4465,4460,26
|
|
20241126,114400,2108537305,4465,4465,4470,4460,480
|
|
20241126,114300,2106394495,4465,4460,4465,4455,167
|
|
20241126,114200,2105649555,4460,4450,4460,4450,2079
|
|
20241126,114100,2096386200,4445,4445,4450,4445,388
|
|
20241126,114000,2094660955,4445,4450,4450,4440,384
|
|
20241126,113900,2092953840,4450,4450,4455,4440,214
|
|
20241126,113800,2092003590,4440,4450,4450,4435,3354
|
|
20241126,113700,2077119690,4445,4460,4460,4440,3530
|
|
20241126,113600,2061416810,4460,4460,4460,4455,507
|
|
20241126,113500,2059157220,4470,4460,4470,4460,7
|
|
20241126,113400,2059125980,4470,4470,4470,4470,3
|
|
20241126,113300,2059112570,4470,4470,4470,4470,0
|
|
20241126,113200,2059112570,4470,4470,4470,4455,1022
|
|
20241126,113100,2054557725,4470,4460,4470,4460,344
|
|
20241126,113000,2053023460,4470,4470,4475,4470,52
|
|
20241126,112900,2052791015,4455,4465,4475,4450,2982
|
|
20241126,112800,2039491275,4470,4470,4470,4465,132
|
|
20241126,112700,2038901860,4470,4470,4470,4470,32
|
|
20241126,112600,2038758820,4470,4485,4485,4470,103
|
|
20241126,112500,2038298365,4490,4485,4490,4485,755
|
|
20241126,112400,2034912180,4485,4485,4485,4465,2100
|
|
20241126,112300,2025525720,4485,4485,4485,4480,53
|
|
20241126,112200,2025288095,4485,4490,4490,4480,644
|
|
20241126,112100,2022400270,4490,4485,4490,4480,95
|
|
20241126,112000,2021974305,4485,4485,4485,4480,503
|
|
20241126,111900,2019720350,4490,4490,4490,4470,62
|
|
20241126,111800,2019442480,4490,4495,4495,4470,3412
|
|
20241126,111700,2004133375,4495,4490,4495,4490,1924
|
|
20241126,111600,1995491565,4495,4485,4495,4485,875
|
|
20241126,111500,1991565625,4485,4480,4485,4480,60
|
|
20241126,111400,1991296820,4485,4480,4485,4470,232
|
|
20241126,111300,1990258415,4480,4485,4495,4480,782
|
|
20241126,111200,1986752155,4490,4495,4500,4490,1015
|
|
20241126,111100,1982190695,4500,4495,4500,4495,612
|
|
20241126,111000,1979438995,4500,4500,4500,4500,0
|
|
20241126,110900,1979438995,4500,4495,4500,4495,264
|
|
20241126,110800,1978252295,4500,4500,4505,4500,359
|
|
20241126,110700,1976636280,4500,4505,4505,4495,133
|
|
20241126,110600,1976037865,4505,4505,4505,4495,454
|
|
20241126,110500,1973994155,4505,4510,4515,4495,233
|
|
20241126,110400,1972943465,4510,4505,4510,4505,878
|
|
20241126,110300,1968987545,4505,4485,4505,4485,703
|
|
20241126,110200,1965829965,4485,4480,4485,4480,5
|
|
20241126,110100,1965807550,4470,4480,4485,4465,1710
|
|
20241126,110000,1958163560,4490,4465,4490,4465,775
|
|
20241126,105900,1954702125,4465,4490,4490,4465,1417
|
|
20241126,105800,1948364110,4485,4485,4485,4485,95
|
|
20241126,105700,1947938035,4470,4495,4500,4470,2140
|
|
20241126,105600,1938338760,4495,4500,4500,4495,590
|
|
20241126,105500,1935686230,4500,4495,4500,4495,612
|
|
20241126,105400,1932933975,4495,4505,4505,4495,764
|
|
20241126,105300,1929495975,4500,4495,4505,4490,3405
|
|
20241126,105200,1914200780,4490,4510,4515,4490,4307
|
|
20241126,105100,1894819340,4505,4490,4515,4490,8779
|
|
20241126,105000,1855321315,4490,4485,4490,4470,2651
|
|
20241126,104900,1843439215,4470,4485,4485,4470,575
|
|
20241126,104800,1840863135,4480,4475,4485,4470,628
|
|
20241126,104700,1838052320,4480,4485,4490,4480,1138
|
|
20241126,104600,1832950870,4485,4475,4490,4475,1578
|
|
20241126,104500,1825873665,4475,4470,4475,4465,949
|
|
20241126,104400,1821630465,4465,4465,4470,4455,1862
|
|
20241126,104300,1813324945,4465,4460,4465,4460,705
|
|
20241126,104200,1810177825,4450,4465,4465,4450,421
|
|
20241126,104100,1808298920,4465,4440,4465,4440,8155
|
|
20241126,104000,1772005245,4435,4435,4435,4435,532
|
|
20241126,103900,1769645825,4435,4425,4435,4425,964
|
|
20241126,103800,1765380115,4425,4435,4435,4425,954
|
|
20241126,103700,1761156395,4435,4430,4435,4425,430
|
|
20241126,103600,1759251265,4430,4430,4435,4430,2095
|
|
20241126,103500,1749970365,4435,4430,4435,4430,336
|
|
20241126,103400,1748481725,4435,4445,4445,4435,2094
|
|
20241126,103300,1739188270,4445,4445,4445,4440,1320
|
|
20241126,103200,1733322250,4445,4450,4455,4445,1822
|
|
20241126,103100,1725214575,4450,4450,4450,4450,300
|
|
20241126,103000,1723879575,4455,4455,4455,4450,202
|
|
20241126,102900,1722979670,4455,4450,4455,4450,1361
|
|
20241126,102800,1716922025,4450,4445,4455,4445,1501
|
|
20241126,102700,1710242170,4445,4455,4455,4445,914
|
|
20241126,102600,1706174345,4455,4445,4455,4440,2845
|
|
20241126,102500,1693520730,4445,4450,4450,4445,15
|
|
20241126,102400,1693454040,4450,4445,4450,4445,4128
|
|
20241126,102300,1675087365,4435,4440,4440,4435,199
|
|
20241126,102200,1674204695,4445,4450,4450,4430,831
|
|
20241126,102100,1670521925,4450,4440,4450,4430,1801
|
|
20241126,102000,1662529905,4430,4425,4430,4425,3681
|
|
20241126,101900,1646223150,4430,4420,4430,4415,784
|
|
20241126,101800,1642758015,4420,4425,4425,4415,2107
|
|
20241126,101700,1633445085,4425,4425,4430,4425,976
|
|
20241126,101600,1629126275,4425,4420,4425,4420,1059
|
|
20241126,101500,1624444045,4425,4420,4430,4415,1212
|
|
20241126,101400,1619086875,4415,4425,4425,4415,777
|
|
20241126,101300,1615653390,4430,4430,4430,4425,308
|
|
20241126,101200,1614289615,4425,4425,4430,4420,1411
|
|
20241126,101100,1608050125,4425,4420,4430,4420,119
|
|
20241126,101000,1607523290,4415,4420,4430,4415,1187
|
|
20241126,100900,1602281060,4415,4430,4430,4415,1744
|
|
20241126,100800,1594573170,4420,4445,4445,4410,9632
|
|
20241126,100700,1552020150,4445,4440,4450,4410,12071
|
|
20241126,100600,1498630490,4435,4430,4450,4430,4477
|
|
20241126,100500,1478790760,4435,4440,4440,4430,2723
|
|
20241126,100400,1466718520,4450,4450,4450,4435,1060
|
|
20241126,100300,1462014175,4455,4455,4455,4435,414
|
|
20241126,100200,1460175965,4430,4455,4460,4430,5674
|
|
20241126,100100,1434989910,4460,4455,4460,4450,953
|
|
20241126,100000,1430745845,4460,4455,4460,4455,1019
|
|
20241126,095900,1426201720,4455,4455,4455,4450,3821
|
|
20241126,095800,1409194880,4455,4460,4460,4455,185
|
|
20241126,095700,1408369795,4460,4465,4465,4450,682
|
|
20241126,095600,1405327085,4470,4450,4470,4450,2189
|
|
20241126,095500,1395576175,4450,4445,4450,4445,469
|
|
20241126,095400,1393489955,4450,4440,4450,4435,2520
|
|
20241126,095300,1382304625,4445,4475,4475,4440,3610
|
|
20241126,095200,1366236650,4475,4465,4480,4465,1240
|
|
20241126,095100,1360689840,4465,4480,4485,4460,4341
|
|
20241126,095000,1341280455,4480,4490,4490,4475,1090
|
|
20241126,094900,1336397870,4485,4485,4485,4475,1567
|
|
20241126,094800,1329374485,4485,4500,4505,4480,4280
|
|
20241126,094700,1310122475,4500,4490,4500,4490,691
|
|
20241126,094600,1307015440,4490,4490,4495,4485,1408
|
|
20241126,094500,1300697440,4490,4490,4495,4485,1377
|
|
20241126,094400,1294514565,4490,4480,4490,4470,3844
|
|
20241126,094300,1277266780,4470,4475,4480,4465,1728
|
|
20241126,094200,1269545670,4475,4460,4480,4460,5499
|
|
20241126,094100,1244981050,4460,4455,4460,4445,4414
|
|
20241126,094000,1225325170,4455,4440,4455,4430,6357
|
|
20241126,093900,1197071650,4440,4420,4440,4420,4746
|
|
20241126,093800,1176039830,4425,4420,4430,4415,5133
|
|
20241126,093700,1153347415,4415,4435,4440,4410,11349
|
|
20241126,093600,1103150520,4430,4445,4445,4430,4437
|
|
20241126,093500,1083465740,4445,4440,4450,4425,5594
|
|
20241126,093400,1058676175,4415,4470,4485,4415,34250
|
|
20241126,093300,906614410,4470,4495,4500,4460,5987
|
|
20241126,093200,879840615,4500,4495,4515,4495,1642
|
|
20241126,093100,872453815,4495,4510,4520,4485,8916
|
|
20241126,093000,832334185,4520,4520,4550,4515,3507
|
|
20241126,092900,816444360,4515,4535,4550,4465,25259
|
|
20241126,092800,702636685,4535,4550,4575,4535,7547
|
|
20241126,092700,668314250,4550,4580,4580,4545,10671
|
|
20241126,092600,619663760,4580,4595,4595,4580,3273
|
|
20241126,092500,604656350,4595,4600,4600,4595,320
|
|
20241126,092400,603185800,4605,4600,4605,4580,7458
|
|
20241126,092300,568949860,4600,4610,4610,4595,1549
|
|
20241126,092200,561818530,4605,4605,4620,4590,3275
|
|
20241126,092100,546769605,4620,4630,4630,4595,6729
|
|
20241126,092000,515816175,4635,4615,4635,4595,8472
|
|
20241126,091900,476804780,4610,4635,4635,4610,7900
|
|
20241126,091800,440289360,4635,4650,4650,4635,1564
|
|
20241126,091700,433036420,4650,4650,4665,4650,1984
|
|
20241126,091600,423799730,4650,4645,4650,4640,752
|
|
20241126,091500,420304630,4645,4635,4650,4635,386
|
|
20241126,091400,418512860,4650,4640,4655,4635,1828
|
|
20241126,091300,410031290,4655,4655,4655,4655,187
|
|
20241126,091200,409160805,4655,4625,4660,4620,1033
|
|
20241126,091100,404372035,4625,4660,4660,4625,2708
|
|
20241126,091000,391834970,4650,4655,4675,4650,3530
|
|
20241126,090900,375370750,4660,4655,4660,4650,1533
|
|
20241126,090800,368238685,4655,4630,4675,4630,6860
|
|
20241126,090700,336333230,4630,4610,4640,4610,1787
|
|
20241126,090600,328056090,4610,4600,4645,4600,7267
|
|
20241126,090500,294588800,4600,4630,4630,4600,16758
|
|
20241126,090400,217422230,4625,4645,4645,4610,7737
|
|
20241126,090300,181613945,4645,4645,4645,4620,3077
|
|
20241126,090200,167335935,4645,4655,4665,4645,5803
|
|
20241126,090100,140356780,4655,4665,4665,4645,12668
|
|
20241126,090000,81393565,4660,4700,4700,4660,16005
|