599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,185600,4279328940,3320,3320,3320,3320,33155
|
|
20241125,185500,4279328940,3320,3320,3320,3320,0
|
|
20241125,185400,4279328940,3320,3320,3320,3320,0
|
|
20241125,185300,4279328940,3320,3320,3320,3320,0
|
|
20241125,185200,4279328940,3320,3320,3320,3320,0
|
|
20241125,185100,4279328940,3320,3320,3320,3320,0
|
|
20241125,185000,4279328940,3320,3320,3320,3320,0
|
|
20241125,184900,4279328940,3320,3320,3320,3320,0
|
|
20241125,184800,4279328940,3320,3320,3320,3320,0
|
|
20241125,184700,4279328940,3320,3320,3320,3320,0
|
|
20241125,184600,4279328940,3320,3320,3320,3320,0
|
|
20241125,184500,4279328940,3320,3320,3320,3320,0
|
|
20241125,184400,4279328940,3320,3320,3320,3320,0
|
|
20241125,184300,4279328940,3320,3320,3320,3320,0
|
|
20241125,184200,4279328940,3320,3320,3320,3320,0
|
|
20241125,184100,4279328940,3320,3320,3320,3320,0
|
|
20241125,184000,4279328940,3320,3320,3320,3320,0
|
|
20241125,183900,4279328940,3320,3320,3320,3320,0
|
|
20241125,183800,4279328940,3320,3320,3320,3320,0
|
|
20241125,183700,4279328940,3320,3320,3320,3320,0
|
|
20241125,183600,4279328940,3320,3320,3320,3320,0
|
|
20241125,183500,4279328940,3320,3320,3320,3320,0
|
|
20241125,183400,4279328940,3320,3320,3320,3320,0
|
|
20241125,183300,4279328940,3320,3320,3320,3320,0
|
|
20241125,183200,4279328940,3320,3320,3320,3320,0
|
|
20241125,183100,4279328940,3320,3320,3320,3320,0
|
|
20241125,183000,4279328940,3320,3320,3320,3320,0
|
|
20241125,182900,4279328940,3320,3320,3320,3320,0
|
|
20241125,182800,4279328940,3320,3320,3320,3320,0
|
|
20241125,182700,4279328940,3320,3320,3320,3320,0
|
|
20241125,182600,4279328940,3320,3320,3320,3320,33155
|
|
20241125,182500,4279328940,3320,3320,3320,3320,0
|
|
20241125,182400,4279328940,3320,3320,3320,3320,0
|
|
20241125,182300,4279328940,3320,3320,3320,3320,0
|
|
20241125,182200,4279328940,3320,3320,3320,3320,0
|
|
20241125,182100,4279328940,3320,3320,3320,3320,0
|
|
20241125,182000,4279328940,3320,3320,3320,3320,0
|
|
20241125,181900,4279328940,3320,3320,3320,3320,0
|
|
20241125,181800,4279328940,3320,3320,3320,3320,0
|
|
20241125,181700,4279328940,3320,3320,3320,3320,0
|
|
20241125,181600,4279328940,3320,3320,3320,3320,0
|
|
20241125,181500,4279328940,3320,3320,3320,3320,0
|
|
20241125,181400,4279328940,3320,3320,3320,3320,0
|
|
20241125,181300,4279328940,3320,3320,3320,3320,0
|
|
20241125,181200,4279328940,3320,3320,3320,3320,0
|
|
20241125,181100,4279328940,3320,3320,3320,3320,0
|
|
20241125,181000,4279328940,3320,3320,3320,3320,0
|
|
20241125,180900,4279328940,3320,3320,3320,3320,0
|
|
20241125,180800,4279328940,3320,3320,3320,3320,0
|
|
20241125,180700,4279328940,3320,3320,3320,3320,0
|
|
20241125,180600,4279328940,3320,3320,3320,3320,0
|
|
20241125,180500,4279328940,3320,3320,3320,3320,0
|
|
20241125,180400,4279328940,3320,3320,3320,3320,0
|
|
20241125,180300,4279328940,3320,3320,3320,3320,0
|
|
20241125,180200,4279328940,3320,3320,3320,3320,0
|
|
20241125,180100,4279328940,3320,3320,3320,3320,0
|
|
20241125,180000,4279328940,3320,3320,3320,3320,0
|
|
20241125,175900,4279328940,3320,3320,3320,3320,0
|
|
20241125,175800,4279328940,3320,3320,3320,3320,0
|
|
20241125,175700,4279328940,3320,3320,3320,3320,0
|
|
20241125,175600,4279328940,3320,3320,3320,3320,33155
|
|
20241125,175500,4279328940,3320,3320,3320,3320,0
|
|
20241125,175400,4279328940,3320,3320,3320,3320,0
|
|
20241125,175300,4279328940,3320,3320,3320,3320,0
|
|
20241125,175200,4279328940,3320,3320,3320,3320,0
|
|
20241125,175100,4279328940,3320,3320,3320,3320,0
|
|
20241125,175000,4279328940,3320,3320,3320,3320,0
|
|
20241125,174900,4279328940,3320,3320,3320,3320,0
|
|
20241125,174800,4279328940,3320,3320,3320,3320,0
|
|
20241125,174700,4279328940,3320,3320,3320,3320,0
|
|
20241125,174600,4279328940,3320,3320,3320,3320,0
|
|
20241125,174500,4279328940,3320,3320,3320,3320,0
|
|
20241125,174400,4279328940,3320,3320,3320,3320,0
|
|
20241125,174300,4279328940,3320,3320,3320,3320,0
|
|
20241125,174200,4279328940,3320,3320,3320,3320,0
|
|
20241125,174100,4279328940,3320,3320,3320,3320,0
|
|
20241125,174000,4279328940,3320,3320,3320,3320,0
|
|
20241125,173900,4279328940,3320,3320,3320,3320,0
|
|
20241125,173800,4279328940,3320,3320,3320,3320,0
|
|
20241125,173700,4279328940,3320,3320,3320,3320,0
|
|
20241125,173600,4279328940,3320,3320,3320,3320,0
|
|
20241125,173500,4279328940,3320,3320,3320,3320,0
|
|
20241125,173400,4279328940,3320,3320,3320,3320,0
|
|
20241125,173300,4279328940,3320,3320,3320,3320,0
|
|
20241125,173200,4279328940,3320,3320,3320,3320,0
|
|
20241125,173100,4279328940,3320,3320,3320,3320,0
|
|
20241125,173000,4279328940,3320,3320,3320,3320,0
|
|
20241125,172900,4279328940,3320,3320,3320,3320,0
|
|
20241125,172800,4279328940,3320,3320,3320,3320,0
|
|
20241125,172700,4279328940,3320,3320,3320,3320,0
|
|
20241125,172600,4279328940,3320,3320,3320,3320,33155
|
|
20241125,172500,4279328940,3320,3320,3320,3320,0
|
|
20241125,172400,4279328940,3320,3320,3320,3320,0
|
|
20241125,172300,4279328940,3320,3320,3320,3320,0
|
|
20241125,172200,4279328940,3320,3320,3320,3320,0
|
|
20241125,172100,4279328940,3320,3320,3320,3320,0
|
|
20241125,172000,4279328940,3320,3320,3320,3320,0
|
|
20241125,171900,4279328940,3320,3320,3320,3320,0
|
|
20241125,171800,4279328940,3320,3320,3320,3320,0
|
|
20241125,171700,4279328940,3320,3320,3320,3320,0
|
|
20241125,171600,4279328940,3320,3320,3320,3320,0
|
|
20241125,171500,4279328940,3320,3320,3320,3320,0
|
|
20241125,171400,4279328940,3320,3320,3320,3320,0
|
|
20241125,171300,4279328940,3320,3320,3320,3320,0
|
|
20241125,171200,4279328940,3320,3320,3320,3320,0
|
|
20241125,171100,4279328940,3320,3320,3320,3320,0
|
|
20241125,171000,4279328940,3320,3320,3320,3320,0
|
|
20241125,170900,4279328940,3320,3320,3320,3320,0
|
|
20241125,170800,4279328940,3320,3320,3320,3320,0
|
|
20241125,170700,4279328940,3320,3320,3320,3320,0
|
|
20241125,170600,4279328940,3320,3320,3320,3320,0
|
|
20241125,170500,4279328940,3320,3320,3320,3320,0
|
|
20241125,170400,4279328940,3320,3320,3320,3320,0
|
|
20241125,170300,4279328940,3320,3320,3320,3320,0
|
|
20241125,170200,4279328940,3320,3320,3320,3320,0
|
|
20241125,170100,4279328940,3320,3320,3320,3320,0
|
|
20241125,170000,4279328940,3320,3320,3320,3320,0
|
|
20241125,165900,4279328940,3320,3320,3320,3320,0
|
|
20241125,165800,4279328940,3320,3320,3320,3320,0
|
|
20241125,165700,4279328940,3320,3320,3320,3320,0
|
|
20241125,165600,4279328940,3320,3320,3320,3320,33155
|
|
20241125,165500,4279328940,3320,3320,3320,3320,0
|
|
20241125,165400,4279328940,3320,3320,3320,3320,0
|
|
20241125,165300,4279328940,3320,3320,3320,3320,0
|
|
20241125,165200,4279328940,3320,3320,3320,3320,0
|
|
20241125,165100,4279328940,3320,3320,3320,3320,0
|
|
20241125,165000,4279328940,3320,3320,3320,3320,0
|
|
20241125,164900,4279328940,3320,3320,3320,3320,0
|
|
20241125,164800,4279328940,3320,3320,3320,3320,0
|
|
20241125,164700,4279328940,3320,3320,3320,3320,0
|
|
20241125,164600,4279328940,3320,3320,3320,3320,0
|
|
20241125,164500,4279328940,3320,3320,3320,3320,0
|
|
20241125,164400,4279328940,3320,3320,3320,3320,0
|
|
20241125,164300,4279328940,3320,3320,3320,3320,0
|
|
20241125,164200,4279328940,3320,3320,3320,3320,0
|
|
20241125,164100,4279328940,3320,3320,3320,3320,0
|
|
20241125,164000,4279328940,3320,3320,3320,3320,0
|
|
20241125,163900,4279328940,3320,3320,3320,3320,0
|
|
20241125,163800,4279328940,3320,3320,3320,3320,0
|
|
20241125,163700,4279328940,3320,3320,3320,3320,0
|
|
20241125,163600,4279328940,3320,3320,3320,3320,0
|
|
20241125,163500,4279328940,3320,3320,3320,3320,0
|
|
20241125,163400,4279328940,3320,3320,3320,3320,0
|
|
20241125,163300,4279328940,3320,3320,3320,3320,0
|
|
20241125,163200,4279328940,3320,3320,3320,3320,0
|
|
20241125,163100,4279328940,3320,3320,3320,3320,0
|
|
20241125,163000,4279328940,3320,3320,3320,3320,0
|
|
20241125,162900,4279328940,3320,3320,3320,3320,0
|
|
20241125,162800,4279328940,3320,3320,3320,3320,0
|
|
20241125,162700,4279328940,3320,3320,3320,3320,0
|
|
20241125,162600,4279328940,3320,3320,3320,3320,33155
|
|
20241125,162500,4279328940,3320,3320,3320,3320,0
|
|
20241125,162400,4279328940,3320,3320,3320,3320,0
|
|
20241125,162300,4279328940,3320,3320,3320,3320,0
|
|
20241125,162200,4279328940,3320,3320,3320,3320,0
|
|
20241125,162100,4279328940,3320,3320,3320,3320,0
|
|
20241125,162000,4279328940,3320,3320,3320,3320,0
|
|
20241125,161900,4279328940,3320,3320,3320,3320,0
|
|
20241125,161800,4279328940,3320,3320,3320,3320,0
|
|
20241125,161700,4279328940,3320,3320,3320,3320,0
|
|
20241125,161600,4279328940,3320,3320,3320,3320,0
|
|
20241125,161500,4279328940,3320,3320,3320,3320,0
|
|
20241125,161400,4279328940,3320,3320,3320,3320,0
|
|
20241125,161300,4279328940,3320,3320,3320,3320,0
|
|
20241125,161200,4279328940,3320,3320,3320,3320,0
|
|
20241125,161100,4279328940,3320,3320,3320,3320,0
|
|
20241125,161000,4279328940,3320,3320,3320,3320,0
|
|
20241125,160900,4279328940,3320,3320,3320,3320,0
|
|
20241125,160800,4279328940,3320,3320,3320,3320,0
|
|
20241125,160700,4279328940,3320,3320,3320,3320,0
|
|
20241125,160600,4279328940,3320,3320,3320,3320,0
|
|
20241125,160500,4279328940,3320,3320,3320,3320,0
|
|
20241125,160400,4279328940,3320,3320,3320,3320,0
|
|
20241125,160300,4279328940,3320,3320,3320,3320,0
|
|
20241125,160200,4279328940,3320,3320,3320,3320,0
|
|
20241125,160100,4279328940,3320,3320,3320,3320,0
|
|
20241125,160000,4279328940,3320,3320,3320,3320,0
|
|
20241125,155900,4279328940,3320,3320,3320,3320,0
|
|
20241125,155800,4279328940,3320,3320,3320,3320,0
|
|
20241125,155700,4279328940,3320,3320,3320,3320,0
|
|
20241125,155600,4279328940,3320,3320,3320,3320,33155
|
|
20241125,155500,4279328940,3320,3320,3320,3320,0
|
|
20241125,155400,4279328940,3320,3320,3320,3320,0
|
|
20241125,155300,4279328940,3320,3320,3320,3320,0
|
|
20241125,155200,4279328940,3320,3320,3320,3320,0
|
|
20241125,155100,4279328940,3320,3320,3320,3320,0
|
|
20241125,155000,4279328940,3320,3320,3320,3320,0
|
|
20241125,154900,4279328940,3320,3320,3320,3320,0
|
|
20241125,154800,4279328940,3320,3320,3320,3320,0
|
|
20241125,154700,4279328940,3320,3320,3320,3320,0
|
|
20241125,154600,4279328940,3320,3320,3320,3320,0
|
|
20241125,154500,4279328940,3320,3320,3320,3320,0
|
|
20241125,154400,4279328940,3320,3320,3320,3320,0
|
|
20241125,154300,4279328940,3320,3320,3320,3320,0
|
|
20241125,154200,4279328940,3320,3320,3320,3320,0
|
|
20241125,154100,4279328940,3320,3320,3320,3320,0
|
|
20241125,154000,4279328940,3320,3320,3320,3320,0
|
|
20241125,153900,4279328940,3320,3320,3320,3320,0
|
|
20241125,153800,4279328940,3320,3320,3320,3320,0
|
|
20241125,153700,4279328940,3320,3320,3320,3320,0
|
|
20241125,153600,4279328940,3320,3320,3320,3320,0
|
|
20241125,153500,4279328940,3320,3320,3320,3320,0
|
|
20241125,153400,4279328940,3320,3320,3320,3320,0
|
|
20241125,153300,4279328940,3320,3320,3320,3320,0
|
|
20241125,153200,4279328940,3320,3320,3320,3320,0
|
|
20241125,153100,4279328940,3320,3320,3320,3320,0
|
|
20241125,153000,4279328940,3320,3320,3320,3320,33155
|
|
20241125,152900,4169254340,3330,3330,3330,3330,0
|
|
20241125,152800,4169254340,3330,3330,3330,3330,0
|
|
20241125,152700,4169254340,3330,3330,3330,3330,0
|
|
20241125,152600,4169254340,3330,3330,3330,3330,0
|
|
20241125,152500,4169254340,3330,3330,3330,3330,0
|
|
20241125,152400,4169254340,3330,3330,3330,3330,0
|
|
20241125,152300,4169254340,3330,3330,3330,3330,0
|
|
20241125,152200,4169254340,3330,3330,3330,3330,0
|
|
20241125,152100,4169254340,3330,3330,3330,3330,0
|
|
20241125,152000,4169254340,3330,3330,3330,3330,0
|
|
20241125,151900,4169254340,3330,3325,3335,3325,5976
|
|
20241125,151800,4149361235,3330,3325,3330,3320,1676
|
|
20241125,151700,4143789535,3325,3310,3325,3310,14184
|
|
20241125,151600,4096761580,3315,3315,3320,3310,4984
|
|
20241125,151500,4080241565,3320,3315,3320,3315,7360
|
|
20241125,151400,4055842530,3315,3315,3315,3310,1525
|
|
20241125,151300,4050789655,3310,3310,3310,3310,279
|
|
20241125,151200,4049866165,3310,3305,3310,3305,3406
|
|
20241125,151100,4038604390,3310,3310,3310,3310,112
|
|
20241125,151000,4038233670,3310,3310,3310,3305,248
|
|
20241125,150900,4037412805,3310,3315,3315,3305,967
|
|
20241125,150800,4034211500,3315,3310,3315,3300,1391
|
|
20241125,150700,4029615595,3310,3300,3315,3300,2250
|
|
20241125,150600,4022170525,3305,3300,3310,3300,2980
|
|
20241125,150500,4012320880,3300,3310,3310,3300,3860
|
|
20241125,150400,3999579730,3300,3300,3300,3295,5360
|
|
20241125,150300,3981891930,3300,3305,3305,3300,2285
|
|
20241125,150200,3974342530,3305,3305,3305,3300,5870
|
|
20241125,150100,3954943970,3300,3295,3300,3295,390
|
|
20241125,150000,3953658770,3300,3295,3300,3295,3336
|
|
20241125,145900,3942660265,3300,3300,3300,3300,744
|
|
20241125,145800,3940205065,3295,3295,3300,3290,10492
|
|
20241125,145700,3905621605,3300,3300,3300,3300,4916
|
|
20241125,145600,3889398805,3300,3300,3300,3300,300
|
|
20241125,145500,3888408805,3305,3305,3305,3300,252
|
|
20241125,145400,3887577060,3305,3305,3305,3305,179
|
|
20241125,145300,3886985465,3305,3305,3305,3305,2
|
|
20241125,145200,3886978855,3300,3295,3310,3295,10802
|
|
20241125,145100,3851356340,3300,3305,3305,3300,740
|
|
20241125,145000,3848913640,3305,3300,3305,3300,150
|
|
20241125,144900,3848418490,3295,3300,3300,3295,460
|
|
20241125,144800,3846901790,3310,3305,3310,3295,5714
|
|
20241125,144700,3828046615,3300,3300,3300,3300,260
|
|
20241125,144600,3827188615,3295,3305,3305,3295,13547
|
|
20241125,144500,3782479680,3305,3305,3305,3300,8226
|
|
20241125,144400,3755295080,3305,3310,3310,3305,3141
|
|
20241125,144300,3744902165,3310,3310,3310,3310,1362
|
|
20241125,144200,3740393945,3310,3315,3315,3310,2383
|
|
20241125,144100,3732506040,3310,3310,3310,3310,1
|
|
20241125,144000,3732502730,3310,3310,3310,3310,947
|
|
20241125,143900,3729368160,3310,3315,3315,3310,1421
|
|
20241125,143800,3724664630,3310,3310,3310,3310,4090
|
|
20241125,143700,3711126730,3315,3310,3315,3310,4912
|
|
20241125,143600,3694847000,3310,3310,3310,3305,1389
|
|
20241125,143500,3690249415,3310,3310,3310,3310,536
|
|
20241125,143400,3688475255,3310,3310,3310,3305,122
|
|
20241125,143300,3688071780,3310,3310,3310,3310,1
|
|
20241125,143200,3688068470,3310,3305,3310,3305,219
|
|
20241125,143100,3687343750,3305,3305,3305,3305,476
|
|
20241125,143000,3685770570,3310,3305,3310,3305,692
|
|
20241125,142900,3683483485,3305,3305,3305,3305,21
|
|
20241125,142800,3683414080,3310,3310,3310,3310,3038
|
|
20241125,142700,3673358300,3310,3310,3310,3310,60
|
|
20241125,142600,3673159700,3310,3310,3310,3310,0
|
|
20241125,142500,3673159700,3310,3315,3315,3310,596
|
|
20241125,142400,3671185680,3315,3315,3315,3315,86
|
|
20241125,142300,3670900590,3315,3315,3315,3315,61
|
|
20241125,142200,3670698375,3315,3305,3315,3305,3
|
|
20241125,142100,3670688450,3305,3310,3315,3305,77
|
|
20241125,142000,3670433400,3305,3300,3305,3300,228
|
|
20241125,141900,3669680360,3300,3300,3300,3300,432
|
|
20241125,141800,3668254760,3300,3305,3305,3300,236
|
|
20241125,141700,3667475910,3295,3295,3295,3295,50
|
|
20241125,141600,3667311160,3295,3305,3305,3295,7479
|
|
20241125,141500,3642643110,3305,3300,3305,3300,66
|
|
20241125,141400,3642425285,3300,3300,3300,3300,1051
|
|
20241125,141300,3638956985,3300,3300,3300,3300,45
|
|
20241125,141200,3638808485,3295,3295,3305,3295,530
|
|
20241125,141100,3637062120,3295,3310,3315,3295,3615
|
|
20241125,141000,3625142515,3315,3310,3315,3305,946
|
|
20241125,140900,3622015020,3310,3310,3310,3310,37
|
|
20241125,140800,3621892550,3310,3310,3310,3310,544
|
|
20241125,140700,3620091910,3310,3310,3310,3310,136
|
|
20241125,140600,3619641750,3310,3310,3310,3310,36
|
|
20241125,140500,3619522590,3310,3310,3310,3310,0
|
|
20241125,140400,3619522590,3310,3310,3310,3310,32
|
|
20241125,140300,3619416670,3305,3305,3305,3305,231
|
|
20241125,140200,3618653215,3305,3305,3305,3305,0
|
|
20241125,140100,3618653215,3305,3305,3305,3305,102
|
|
20241125,140000,3618316105,3305,3300,3305,3300,418
|
|
20241125,135900,3616935865,3300,3300,3300,3300,1808
|
|
20241125,135800,3610969465,3300,3305,3310,3295,6204
|
|
20241125,135700,3590483460,3305,3305,3305,3300,1855
|
|
20241125,135600,3584356445,3305,3310,3310,3305,700
|
|
20241125,135500,3582040700,3310,3310,3310,3310,832
|
|
20241125,135400,3579286780,3310,3310,3315,3310,587
|
|
20241125,135300,3577343790,3310,3300,3310,3300,117
|
|
20241125,135200,3576957620,3300,3300,3300,3300,1
|
|
20241125,135100,3576954320,3300,3300,3300,3300,347
|
|
20241125,135000,3575809220,3310,3305,3310,3305,84
|
|
20241125,134900,3575531435,3305,3305,3305,3290,14657
|
|
20241125,134800,3527215860,3305,3305,3305,3305,163
|
|
20241125,134700,3526677145,3305,3310,3310,3300,75
|
|
20241125,134600,3526429130,3310,3310,3310,3310,1
|
|
20241125,134500,3526425820,3300,3305,3305,3300,468
|
|
20241125,134400,3524881115,3305,3315,3315,3305,6304
|
|
20241125,134300,3504044695,3315,3315,3315,3315,20
|
|
20241125,134200,3503978395,3315,3315,3315,3310,6782
|
|
20241125,134100,3481511395,3315,3310,3315,3310,281
|
|
20241125,134000,3480580285,3315,3315,3315,3315,10
|
|
20241125,133900,3480547135,3315,3315,3315,3315,1044
|
|
20241125,133800,3477086275,3315,3315,3315,3315,17
|
|
20241125,133700,3477029920,3315,3310,3315,3310,105
|
|
20241125,133600,3476682360,3310,3310,3310,3305,1473
|
|
20241125,133500,3471814060,3310,3310,3310,3305,568
|
|
20241125,133400,3469935480,3300,3305,3310,3300,4158
|
|
20241125,133300,3456199015,3305,3305,3305,3300,1619
|
|
20241125,133200,3450850295,3305,3305,3305,3295,2607
|
|
20241125,133100,3442246925,3305,3305,3305,3305,859
|
|
20241125,133000,3439407930,3310,3310,3310,3310,22
|
|
20241125,132900,3439335110,3310,3305,3310,3305,405
|
|
20241125,132800,3437995560,3305,3305,3310,3305,5076
|
|
20241125,132700,3421218100,3305,3305,3305,3305,86
|
|
20241125,132600,3420933870,3305,3310,3310,3305,1016
|
|
20241125,132500,3417575410,3310,3310,3310,3305,211
|
|
20241125,132400,3416877500,3300,3305,3310,3300,14162
|
|
20241125,132300,3370133265,3310,3310,3315,3310,292
|
|
20241125,132200,3369165985,3310,3310,3310,3305,1136
|
|
20241125,132100,3365410905,3305,3310,3310,3305,1092
|
|
20241125,132000,3361798820,3315,3315,3315,3315,2
|
|
20241125,131900,3361792190,3315,3310,3315,3305,5417
|
|
20241125,131800,3343887080,3315,3310,3315,3310,3446
|
|
20241125,131700,3332480815,3310,3320,3320,3305,3089
|
|
20241125,131600,3322258620,3315,3330,3330,3315,3778
|
|
20241125,131500,3309708420,3320,3320,3325,3320,7812
|
|
20241125,131400,3283753065,3320,3305,3320,3305,5395
|
|
20241125,131300,3265853565,3310,3315,3315,3305,9192
|
|
20241125,131200,3235450925,3310,3315,3315,3310,1068
|
|
20241125,131100,3231912265,3315,3320,3320,3315,458
|
|
20241125,131000,3230393955,3320,3320,3320,3320,151
|
|
20241125,130900,3229892635,3320,3320,3320,3320,218
|
|
20241125,130800,3229168875,3320,3320,3320,3310,8880
|
|
20241125,130700,3199740655,3320,3325,3325,3320,1551
|
|
20241125,130600,3194588580,3325,3325,3325,3325,143
|
|
20241125,130500,3194113105,3325,3320,3325,3320,168
|
|
20241125,130400,3193555335,3320,3325,3325,3320,2529
|
|
20241125,130300,3185158840,3325,3325,3325,3325,183
|
|
20241125,130200,3184550365,3325,3330,3330,3320,88
|
|
20241125,130100,3184257845,3320,3330,3330,3320,2278
|
|
20241125,130000,3176683425,3330,3325,3330,3320,1598
|
|
20241125,125900,3171369580,3320,3325,3325,3320,9450
|
|
20241125,125800,3139948675,3325,3320,3325,3320,994
|
|
20241125,125700,3136648585,3320,3320,3320,3320,51
|
|
20241125,125600,3136479265,3320,3320,3320,3315,515
|
|
20241125,125500,3134770465,3320,3320,3320,3315,40
|
|
20241125,125400,3134637715,3320,3305,3320,3305,314
|
|
20241125,125300,3133599755,3320,3320,3325,3300,18395
|
|
20241125,125200,3072721775,3320,3320,3320,3320,557
|
|
20241125,125100,3070872535,3325,3325,3325,3320,171
|
|
20241125,125000,3070304730,3320,3320,3320,3320,1
|
|
20241125,124900,3070301410,3315,3325,3335,3315,11759
|
|
20241125,124800,3031278855,3325,3330,3330,3325,145
|
|
20241125,124700,3030796010,3330,3335,3335,3325,5695
|
|
20241125,124600,3011835840,3340,3335,3340,3335,673
|
|
20241125,124500,3009590510,3335,3335,3335,3335,217
|
|
20241125,124400,3008866815,3340,3340,3340,3335,4013
|
|
20241125,124300,2995483355,3340,3335,3340,3335,578
|
|
20241125,124200,2993552985,3335,3330,3335,3330,935
|
|
20241125,124100,2990435670,3335,3335,3335,3335,16
|
|
20241125,124000,2990382310,3335,3335,3335,3330,306
|
|
20241125,123900,2989362240,3335,3335,3335,3335,146
|
|
20241125,123800,2988875330,3335,3330,3335,3330,16
|
|
20241125,123700,2988821975,3330,3335,3335,3330,320
|
|
20241125,123600,2987755785,3335,3330,3335,3330,1436
|
|
20241125,123500,2982973820,3330,3335,3335,3330,33
|
|
20241125,123400,2982863780,3335,3335,3335,3335,21
|
|
20241125,123300,2982793745,3335,3330,3335,3325,3004
|
|
20241125,123200,2972803905,3330,3335,3335,3330,1158
|
|
20241125,123100,2968947755,3335,3340,3340,3335,1337
|
|
20241125,123000,2964488660,3335,3340,3345,3335,45
|
|
20241125,122900,2964338360,3340,3330,3340,3330,2070
|
|
20241125,122800,2957439095,3335,3335,3335,3335,517
|
|
20241125,122700,2955714900,3335,3335,3335,3330,44
|
|
20241125,122600,2955568230,3335,3335,3335,3335,130
|
|
20241125,122500,2955134680,3335,3340,3340,3330,380
|
|
20241125,122400,2953867185,3340,3335,3340,3335,2732
|
|
20241125,122300,2944745965,3335,3335,3335,3330,436
|
|
20241125,122200,2943291965,3335,3330,3335,3325,679
|
|
20241125,122100,2941031320,3320,3330,3330,3320,7433
|
|
20241125,122000,2916340350,3330,3330,3330,3325,8396
|
|
20241125,121900,2888411910,3330,3325,3330,3325,1846
|
|
20241125,121800,2882273730,3325,3330,3330,3325,581
|
|
20241125,121700,2880340750,3330,3330,3330,3330,1613
|
|
20241125,121600,2874969460,3330,3335,3335,3330,468
|
|
20241125,121500,2873410920,3335,3335,3335,3335,423
|
|
20241125,121400,2872000215,3335,3335,3335,3330,45
|
|
20241125,121300,2871850145,3335,3330,3335,3325,4238
|
|
20241125,121200,2857749115,3330,3330,3330,3330,1544
|
|
20241125,121100,2852607595,3335,3335,3340,3335,2408
|
|
20241125,121000,2844576655,3335,3330,3335,3330,36
|
|
20241125,120900,2844456600,3330,3330,3330,3330,9135
|
|
20241125,120800,2814037050,3325,3335,3340,3325,7060
|
|
20241125,120700,2790511005,3330,3340,3345,3330,5437
|
|
20241125,120600,2772387690,3340,3340,3340,3335,41
|
|
20241125,120500,2772250755,3335,3335,3335,3330,2058
|
|
20241125,120400,2765394830,3335,3340,3340,3335,1142
|
|
20241125,120300,2761586135,3345,3350,3350,3340,774
|
|
20241125,120200,2758998240,3345,3345,3350,3335,1649
|
|
20241125,120100,2753492970,3340,3350,3350,3340,1783
|
|
20241125,120000,2747527170,3355,3350,3355,3350,37
|
|
20241125,115900,2747403140,3355,3355,3355,3355,106
|
|
20241125,115800,2747047510,3355,3355,3355,3355,130
|
|
20241125,115700,2746611360,3355,3355,3355,3350,1239
|
|
20241125,115600,2742459565,3355,3360,3360,3355,7034
|
|
20241125,115500,2718859155,3365,3365,3365,3365,333
|
|
20241125,115400,2717738610,3365,3360,3365,3360,1276
|
|
20241125,115300,2713448945,3355,3355,3360,3355,382
|
|
20241125,115200,2712167260,3355,3350,3355,3350,312
|
|
20241125,115100,2711121985,3350,3360,3365,3350,1334
|
|
20241125,115000,2706646635,3360,3360,3365,3360,34
|
|
20241125,114900,2706532365,3365,3355,3365,3355,55
|
|
20241125,114800,2706347565,3370,3360,3370,3350,7751
|
|
20241125,114700,2680355005,3360,3365,3365,3360,65
|
|
20241125,114600,2680136505,3365,3345,3365,3345,16
|
|
20241125,114500,2680082835,3350,3365,3370,3350,7805
|
|
20241125,114400,2653910815,3355,3360,3360,3350,7380
|
|
20241125,114300,2629167515,3365,3365,3365,3360,1450
|
|
20241125,114200,2624292175,3365,3370,3375,3365,448
|
|
20241125,114100,2622782635,3370,3370,3375,3370,78
|
|
20241125,114000,2622519685,3370,3370,3370,3370,862
|
|
20241125,113900,2619614745,3355,3350,3375,3350,2034
|
|
20241125,113800,2612795615,3370,3380,3380,3350,13957
|
|
20241125,113700,2565894465,3380,3390,3390,3380,320
|
|
20241125,113600,2564811085,3390,3385,3390,3380,7403
|
|
20241125,113500,2539751945,3385,3380,3385,3380,1435
|
|
20241125,113400,2534896985,3380,3380,3385,3380,91
|
|
20241125,113300,2534589330,3380,3375,3385,3375,4124
|
|
20241125,113200,2520644560,3375,3380,3380,3375,5995
|
|
20241125,113100,2500381995,3380,3375,3380,3375,194
|
|
20241125,113000,2499726670,3380,3380,3380,3375,288
|
|
20241125,112900,2498754330,3380,3380,3380,3380,15
|
|
20241125,112800,2498703630,3380,3375,3380,3370,1481
|
|
20241125,112700,2493705565,3365,3375,3375,3365,1388
|
|
20241125,112600,2489027760,3370,3385,3390,3365,5721
|
|
20241125,112500,2469718790,3385,3390,3390,3380,2201
|
|
20241125,112400,2462272230,3385,3385,3390,3385,4886
|
|
20241125,112300,2445717565,3380,3390,3390,3380,1266
|
|
20241125,112200,2441431545,3390,3395,3395,3390,1449
|
|
20241125,112100,2436518885,3395,3385,3395,3385,479
|
|
20241125,112000,2434895115,3390,3390,3395,3385,487
|
|
20241125,111900,2433244065,3395,3390,3395,3385,5368
|
|
20241125,111800,2415059600,3390,3390,3390,3385,390
|
|
20241125,111700,2413738330,3390,3385,3390,3385,2685
|
|
20241125,111600,2404638710,3390,3375,3390,3375,14729
|
|
20241125,111500,2354802870,3380,3380,3380,3375,156
|
|
20241125,111400,2354275840,3385,3385,3385,3375,8217
|
|
20241125,111300,2326509715,3385,3390,3395,3385,3516
|
|
20241125,111200,2314596340,3390,3395,3395,3390,2215
|
|
20241125,111100,2307087210,3395,3390,3400,3385,4583
|
|
20241125,111000,2291528040,3385,3390,3390,3380,4152
|
|
20241125,110900,2277468755,3385,3385,3390,3385,2442
|
|
20241125,110800,2269196655,3385,3400,3400,3385,3239
|
|
20241125,110700,2258203925,3400,3400,3410,3395,16586
|
|
20241125,110600,2201799690,3400,3400,3400,3395,12782
|
|
20241125,110500,2158383710,3395,3385,3400,3385,21927
|
|
20241125,110400,2083963830,3380,3370,3390,3365,19694
|
|
20241125,110300,2017395210,3375,3365,3375,3365,4833
|
|
20241125,110200,2001108205,3365,3370,3370,3365,515
|
|
20241125,110100,1999374175,3370,3370,3370,3360,1035
|
|
20241125,110000,1995889180,3360,3360,3370,3355,7302
|
|
20241125,105900,1971341815,3360,3360,3365,3355,2289
|
|
20241125,105800,1963650710,3365,3365,3365,3360,349
|
|
20241125,105700,1962476405,3365,3365,3365,3360,1061
|
|
20241125,105600,1958906155,3365,3360,3370,3360,6393
|
|
20241125,105500,1937387215,3360,3360,3365,3360,4991
|
|
20241125,105400,1920616900,3360,3355,3360,3355,2750
|
|
20241125,105300,1911376930,3360,3350,3365,3350,12527
|
|
20241125,105200,1869331995,3350,3345,3355,3345,6385
|
|
20241125,105100,1847936815,3345,3340,3350,3340,104
|
|
20241125,105000,1847588970,3345,3350,3350,3345,2204
|
|
20241125,104900,1840216360,3350,3355,3355,3345,1762
|
|
20241125,104800,1834313585,3350,3345,3355,3345,1161
|
|
20241125,104700,1830427765,3350,3350,3355,3345,3578
|
|
20241125,104600,1818435480,3345,3340,3350,3340,11721
|
|
20241125,104500,1779243025,3345,3335,3345,3325,8991
|
|
20241125,104400,1749251545,3340,3340,3340,3335,110
|
|
20241125,104300,1748884190,3340,3335,3340,3335,32
|
|
20241125,104200,1748777385,3340,3340,3340,3335,320
|
|
20241125,104100,1747709365,3340,3330,3340,3330,10118
|
|
20241125,104000,1714007845,3330,3330,3335,3330,73
|
|
20241125,103900,1713764505,3335,3335,3335,3330,607
|
|
20241125,103800,1711740430,3335,3335,3335,3335,34
|
|
20241125,103700,1711627040,3335,3330,3335,3325,10495
|
|
20241125,103600,1676718135,3330,3325,3330,3325,58
|
|
20241125,103500,1676525045,3330,3335,3335,3325,2205
|
|
20241125,103400,1669182915,3330,3335,3340,3330,3029
|
|
20241125,103300,1659091795,3340,3340,3340,3340,43
|
|
20241125,103200,1658948175,3340,3345,3345,3340,18082
|
|
20241125,103100,1598487320,3345,3350,3350,3345,771
|
|
20241125,103000,1595904505,3350,3350,3350,3345,1065
|
|
20241125,102900,1592336855,3350,3350,3350,3345,6719
|
|
20241125,102800,1569839885,3350,3350,3355,3350,3419
|
|
20241125,102700,1558386225,3350,3350,3350,3345,192
|
|
20241125,102600,1557743330,3350,3350,3350,3345,2938
|
|
20241125,102500,1547910140,3350,3350,3350,3345,840
|
|
20241125,102400,1545100155,3345,3345,3350,3340,11226
|
|
20241125,102300,1507544180,3340,3335,3340,3335,14898
|
|
20241125,102200,1457823090,3340,3335,3340,3330,12959
|
|
20241125,102100,1414605295,3335,3330,3335,3330,291
|
|
20241125,102000,1413635060,3335,3330,3335,3330,75
|
|
20241125,101900,1413385110,3335,3330,3340,3330,7663
|
|
20241125,101800,1387828980,3335,3330,3335,3325,14277
|
|
20241125,101700,1340249625,3330,3330,3330,3325,316
|
|
20241125,101600,1339197845,3330,3330,3330,3330,74
|
|
20241125,101500,1338951425,3330,3325,3330,3325,3511
|
|
20241125,101400,1327266925,3325,3325,3330,3325,905
|
|
20241125,101300,1324257465,3330,3330,3330,3325,1470
|
|
20241125,101200,1319364270,3325,3320,3330,3315,4556
|
|
20241125,101100,1304222035,3320,3320,3320,3320,715
|
|
20241125,101000,1301848235,3320,3320,3320,3320,1337
|
|
20241125,100900,1297409395,3320,3320,3320,3320,106
|
|
20241125,100800,1297057475,3320,3315,3320,3315,1787
|
|
20241125,100700,1291124685,3320,3325,3325,3315,3650
|
|
20241125,100600,1279006935,3325,3325,3325,3315,7226
|
|
20241125,100500,1255015270,3325,3320,3325,3320,4029
|
|
20241125,100400,1241638825,3325,3325,3325,3320,1216
|
|
20241125,100300,1237595765,3320,3325,3325,3320,31
|
|
20241125,100200,1237492735,3320,3320,3325,3320,2263
|
|
20241125,100100,1229979025,3320,3320,3320,3315,597
|
|
20241125,100000,1227997770,3320,3325,3325,3320,1233
|
|
20241125,095900,1223904125,3320,3325,3325,3320,1484
|
|
20241125,095800,1218974610,3325,3320,3330,3315,7833
|
|
20241125,095700,1192957230,3315,3320,3320,3315,1474
|
|
20241125,095600,1188068080,3320,3315,3320,3315,2071
|
|
20241125,095500,1181194075,3320,3315,3320,3315,1425
|
|
20241125,095400,1176469240,3315,3310,3315,3310,2532
|
|
20241125,095300,1168076075,3310,3310,3315,3310,3535
|
|
20241125,095200,1156374785,3310,3305,3310,3305,3796
|
|
20241125,095100,1143823855,3310,3310,3310,3305,2487
|
|
20241125,095000,1135594085,3315,3305,3315,3305,1683
|
|
20241125,094900,1130028520,3310,3310,3310,3305,9902
|
|
20241125,094800,1097268025,3315,3315,3315,3310,2596
|
|
20241125,094700,1088666545,3315,3315,3315,3310,948
|
|
20241125,094600,1085523945,3315,3315,3315,3310,930
|
|
20241125,094500,1082442110,3315,3315,3315,3310,2448
|
|
20241125,094400,1074338650,3315,3310,3315,3310,1929
|
|
20241125,094300,1067951010,3315,3315,3315,3315,10378
|
|
20241125,094200,1033547940,3320,3305,3320,3305,15706
|
|
20241125,094100,981490445,3310,3305,3310,3305,6039
|
|
20241125,094000,961513305,3305,3300,3305,3295,992
|
|
20241125,093900,958242125,3300,3305,3305,3300,2465
|
|
20241125,093800,950107345,3300,3305,3305,3300,3400
|
|
20241125,093700,938887190,3305,3295,3305,3295,4774
|
|
20241125,093600,923135435,3295,3295,3295,3290,1590
|
|
20241125,093500,917903900,3295,3290,3300,3290,4864
|
|
20241125,093400,901887515,3305,3290,3305,3290,10579
|
|
20241125,093300,867007540,3295,3285,3295,3285,3005
|
|
20241125,093200,857130765,3285,3290,3290,3280,2039
|
|
20241125,093100,850436305,3290,3280,3290,3280,1878
|
|
20241125,093000,844269435,3275,3280,3290,3275,2969
|
|
20241125,092900,834536695,3280,3290,3290,3280,5526
|
|
20241125,092800,816407450,3290,3295,3295,3285,280
|
|
20241125,092700,815486140,3290,3290,3290,3290,2165
|
|
20241125,092600,808363290,3285,3290,3290,3285,1879
|
|
20241125,092500,802187330,3285,3270,3285,3265,13736
|
|
20241125,092400,757234435,3275,3270,3275,3270,1430
|
|
20241125,092300,752556935,3280,3270,3280,3270,3816
|
|
20241125,092200,740077420,3275,3275,3280,3270,3443
|
|
20241125,092100,728800610,3270,3275,3280,3270,3272
|
|
20241125,092000,718085585,3280,3280,3285,3275,661
|
|
20241125,091900,715918045,3285,3285,3290,3280,3019
|
|
20241125,091800,705994635,3285,3260,3285,3260,4787
|
|
20241125,091700,690307175,3255,3285,3285,3255,19782
|
|
20241125,091600,625753725,3270,3285,3285,3270,2418
|
|
20241125,091500,617824505,3285,3275,3285,3265,2487
|
|
20241125,091400,609679020,3265,3265,3275,3265,5808
|
|
20241125,091300,590689055,3265,3300,3300,3260,20162
|
|
20241125,091200,524677175,3300,3295,3300,3280,6365
|
|
20241125,091100,503686015,3280,3300,3305,3280,7235
|
|
20241125,091000,479837965,3300,3285,3300,3285,5246
|
|
20241125,090900,462555820,3285,3275,3285,3265,5942
|
|
20241125,090800,443100780,3270,3270,3275,3265,2512
|
|
20241125,090700,434890590,3265,3275,3280,3265,9970
|
|
20241125,090600,402278570,3275,3295,3295,3270,8187
|
|
20241125,090500,375430195,3295,3280,3295,3280,1508
|
|
20241125,090400,370475885,3280,3280,3285,3265,3576
|
|
20241125,090300,358764610,3270,3260,3280,3255,38265
|
|
20241125,090200,233926275,3260,3265,3280,3250,29582
|
|
20241125,090100,137362670,3270,3295,3295,3270,22894
|
|
20241125,090000,62317810,3295,3285,3295,3285,18736
|