599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,185600,5959982565,3205,3205,3205,3205,33547
|
|
20241126,185500,5959982565,3205,3205,3205,3205,0
|
|
20241126,185400,5959982565,3205,3205,3205,3205,0
|
|
20241126,185300,5959982565,3205,3205,3205,3205,0
|
|
20241126,185200,5959982565,3205,3205,3205,3205,0
|
|
20241126,185100,5959982565,3205,3205,3205,3205,0
|
|
20241126,185000,5959982565,3205,3205,3205,3205,0
|
|
20241126,184900,5959982565,3205,3205,3205,3205,0
|
|
20241126,184800,5959982565,3205,3205,3205,3205,0
|
|
20241126,184700,5959982565,3205,3205,3205,3205,0
|
|
20241126,184600,5959982565,3205,3205,3205,3205,0
|
|
20241126,184500,5959982565,3205,3205,3205,3205,0
|
|
20241126,184400,5959982565,3205,3205,3205,3205,0
|
|
20241126,184300,5959982565,3205,3205,3205,3205,0
|
|
20241126,184200,5959982565,3205,3205,3205,3205,0
|
|
20241126,184100,5959982565,3205,3205,3205,3205,0
|
|
20241126,184000,5959982565,3205,3205,3205,3205,0
|
|
20241126,183900,5959982565,3205,3205,3205,3205,0
|
|
20241126,183800,5959982565,3205,3205,3205,3205,0
|
|
20241126,183700,5959982565,3205,3205,3205,3205,0
|
|
20241126,183600,5959982565,3205,3205,3205,3205,0
|
|
20241126,183500,5959982565,3205,3205,3205,3205,0
|
|
20241126,183400,5959982565,3205,3205,3205,3205,0
|
|
20241126,183300,5959982565,3205,3205,3205,3205,0
|
|
20241126,183200,5959982565,3205,3205,3205,3205,0
|
|
20241126,183100,5959982565,3205,3205,3205,3205,0
|
|
20241126,183000,5959982565,3205,3205,3205,3205,0
|
|
20241126,182900,5959982565,3205,3205,3205,3205,0
|
|
20241126,182800,5959982565,3205,3205,3205,3205,0
|
|
20241126,182700,5959982565,3205,3205,3205,3205,0
|
|
20241126,182600,5959982565,3205,3205,3205,3205,33547
|
|
20241126,182500,5959982565,3205,3205,3205,3205,0
|
|
20241126,182400,5959982565,3205,3205,3205,3205,0
|
|
20241126,182300,5959982565,3205,3205,3205,3205,0
|
|
20241126,182200,5959982565,3205,3205,3205,3205,0
|
|
20241126,182100,5959982565,3205,3205,3205,3205,0
|
|
20241126,182000,5959982565,3205,3205,3205,3205,0
|
|
20241126,181900,5959982565,3205,3205,3205,3205,0
|
|
20241126,181800,5959982565,3205,3205,3205,3205,0
|
|
20241126,181700,5959982565,3205,3205,3205,3205,0
|
|
20241126,181600,5959982565,3205,3205,3205,3205,0
|
|
20241126,181500,5959982565,3205,3205,3205,3205,0
|
|
20241126,181400,5959982565,3205,3205,3205,3205,0
|
|
20241126,181300,5959982565,3205,3205,3205,3205,0
|
|
20241126,181200,5959982565,3205,3205,3205,3205,0
|
|
20241126,181100,5959982565,3205,3205,3205,3205,0
|
|
20241126,181000,5959982565,3205,3205,3205,3205,0
|
|
20241126,180900,5959982565,3205,3205,3205,3205,0
|
|
20241126,180800,5959982565,3205,3205,3205,3205,0
|
|
20241126,180700,5959982565,3205,3205,3205,3205,0
|
|
20241126,180600,5959982565,3205,3205,3205,3205,0
|
|
20241126,180500,5959982565,3205,3205,3205,3205,0
|
|
20241126,180400,5959982565,3205,3205,3205,3205,0
|
|
20241126,180300,5959982565,3205,3205,3205,3205,0
|
|
20241126,180200,5959982565,3205,3205,3205,3205,0
|
|
20241126,180100,5959982565,3205,3205,3205,3205,0
|
|
20241126,180000,5959982565,3205,3205,3205,3205,0
|
|
20241126,175900,5959982565,3205,3205,3205,3205,0
|
|
20241126,175800,5959982565,3205,3205,3205,3205,0
|
|
20241126,175700,5959982565,3205,3205,3205,3205,0
|
|
20241126,175600,5959982565,3205,3205,3205,3205,33547
|
|
20241126,175500,5959982565,3205,3205,3205,3205,0
|
|
20241126,175400,5959982565,3205,3205,3205,3205,0
|
|
20241126,175300,5959982565,3205,3205,3205,3205,0
|
|
20241126,175200,5959982565,3205,3205,3205,3205,0
|
|
20241126,175100,5959982565,3205,3205,3205,3205,0
|
|
20241126,175000,5959982565,3205,3205,3205,3205,0
|
|
20241126,174900,5959982565,3205,3205,3205,3205,0
|
|
20241126,174800,5959982565,3205,3205,3205,3205,0
|
|
20241126,174700,5959982565,3205,3205,3205,3205,0
|
|
20241126,174600,5959982565,3205,3205,3205,3205,0
|
|
20241126,174500,5959982565,3205,3205,3205,3205,0
|
|
20241126,174400,5959982565,3205,3205,3205,3205,0
|
|
20241126,174300,5959982565,3205,3205,3205,3205,0
|
|
20241126,174200,5959982565,3205,3205,3205,3205,0
|
|
20241126,174100,5959982565,3205,3205,3205,3205,0
|
|
20241126,174000,5959982565,3205,3205,3205,3205,0
|
|
20241126,173900,5959982565,3205,3205,3205,3205,0
|
|
20241126,173800,5959982565,3205,3205,3205,3205,0
|
|
20241126,173700,5959982565,3205,3205,3205,3205,0
|
|
20241126,173600,5959982565,3205,3205,3205,3205,0
|
|
20241126,173500,5959982565,3205,3205,3205,3205,0
|
|
20241126,173400,5959982565,3205,3205,3205,3205,0
|
|
20241126,173300,5959982565,3205,3205,3205,3205,0
|
|
20241126,173200,5959982565,3205,3205,3205,3205,0
|
|
20241126,173100,5959982565,3205,3205,3205,3205,0
|
|
20241126,173000,5959982565,3205,3205,3205,3205,0
|
|
20241126,172900,5959982565,3205,3205,3205,3205,0
|
|
20241126,172800,5959982565,3205,3205,3205,3205,0
|
|
20241126,172700,5959982565,3205,3205,3205,3205,0
|
|
20241126,172600,5959982565,3205,3205,3205,3205,33547
|
|
20241126,172500,5959982565,3205,3205,3205,3205,0
|
|
20241126,172400,5959982565,3205,3205,3205,3205,0
|
|
20241126,172300,5959982565,3205,3205,3205,3205,0
|
|
20241126,172200,5959982565,3205,3205,3205,3205,0
|
|
20241126,172100,5959982565,3205,3205,3205,3205,0
|
|
20241126,172000,5959982565,3205,3205,3205,3205,0
|
|
20241126,171900,5959982565,3205,3205,3205,3205,0
|
|
20241126,171800,5959982565,3205,3205,3205,3205,0
|
|
20241126,171700,5959982565,3205,3205,3205,3205,0
|
|
20241126,171600,5959982565,3205,3205,3205,3205,0
|
|
20241126,171500,5959982565,3205,3205,3205,3205,0
|
|
20241126,171400,5959982565,3205,3205,3205,3205,0
|
|
20241126,171300,5959982565,3205,3205,3205,3205,0
|
|
20241126,171200,5959982565,3205,3205,3205,3205,0
|
|
20241126,171100,5959982565,3205,3205,3205,3205,0
|
|
20241126,171000,5959982565,3205,3205,3205,3205,0
|
|
20241126,170900,5959982565,3205,3205,3205,3205,0
|
|
20241126,170800,5959982565,3205,3205,3205,3205,0
|
|
20241126,170700,5959982565,3205,3205,3205,3205,0
|
|
20241126,170600,5959982565,3205,3205,3205,3205,0
|
|
20241126,170500,5959982565,3205,3205,3205,3205,0
|
|
20241126,170400,5959982565,3205,3205,3205,3205,0
|
|
20241126,170300,5959982565,3205,3205,3205,3205,0
|
|
20241126,170200,5959982565,3205,3205,3205,3205,0
|
|
20241126,170100,5959982565,3205,3205,3205,3205,0
|
|
20241126,170000,5959982565,3205,3205,3205,3205,0
|
|
20241126,165900,5959982565,3205,3205,3205,3205,0
|
|
20241126,165800,5959982565,3205,3205,3205,3205,0
|
|
20241126,165700,5959982565,3205,3205,3205,3205,0
|
|
20241126,165600,5959982565,3205,3205,3205,3205,33547
|
|
20241126,165500,5959982565,3205,3205,3205,3205,0
|
|
20241126,165400,5959982565,3205,3205,3205,3205,0
|
|
20241126,165300,5959982565,3205,3205,3205,3205,0
|
|
20241126,165200,5959982565,3205,3205,3205,3205,0
|
|
20241126,165100,5959982565,3205,3205,3205,3205,0
|
|
20241126,165000,5959982565,3205,3205,3205,3205,0
|
|
20241126,164900,5959982565,3205,3205,3205,3205,0
|
|
20241126,164800,5959982565,3205,3205,3205,3205,0
|
|
20241126,164700,5959982565,3205,3205,3205,3205,0
|
|
20241126,164600,5959982565,3205,3205,3205,3205,0
|
|
20241126,164500,5959982565,3205,3205,3205,3205,0
|
|
20241126,164400,5959982565,3205,3205,3205,3205,0
|
|
20241126,164300,5959982565,3205,3205,3205,3205,0
|
|
20241126,164200,5959982565,3205,3205,3205,3205,0
|
|
20241126,164100,5959982565,3205,3205,3205,3205,0
|
|
20241126,164000,5959982565,3205,3205,3205,3205,0
|
|
20241126,163900,5959982565,3205,3205,3205,3205,0
|
|
20241126,163800,5959982565,3205,3205,3205,3205,0
|
|
20241126,163700,5959982565,3205,3205,3205,3205,0
|
|
20241126,163600,5959982565,3205,3205,3205,3205,0
|
|
20241126,163500,5959982565,3205,3205,3205,3205,0
|
|
20241126,163400,5959982565,3205,3205,3205,3205,0
|
|
20241126,163300,5959982565,3205,3205,3205,3205,0
|
|
20241126,163200,5959982565,3205,3205,3205,3205,0
|
|
20241126,163100,5959982565,3205,3205,3205,3205,0
|
|
20241126,163000,5959982565,3205,3205,3205,3205,0
|
|
20241126,162900,5959982565,3205,3205,3205,3205,0
|
|
20241126,162800,5959982565,3205,3205,3205,3205,0
|
|
20241126,162700,5959982565,3205,3205,3205,3205,0
|
|
20241126,162600,5959982565,3205,3205,3205,3205,33547
|
|
20241126,162500,5959982565,3205,3205,3205,3205,0
|
|
20241126,162400,5959982565,3205,3205,3205,3205,0
|
|
20241126,162300,5959982565,3205,3205,3205,3205,0
|
|
20241126,162200,5959982565,3205,3205,3205,3205,0
|
|
20241126,162100,5959982565,3205,3205,3205,3205,0
|
|
20241126,162000,5959982565,3205,3205,3205,3205,0
|
|
20241126,161900,5959982565,3205,3205,3205,3205,0
|
|
20241126,161800,5959982565,3205,3205,3205,3205,0
|
|
20241126,161700,5959982565,3205,3205,3205,3205,0
|
|
20241126,161600,5959982565,3205,3205,3205,3205,0
|
|
20241126,161500,5959982565,3205,3205,3205,3205,0
|
|
20241126,161400,5959982565,3205,3205,3205,3205,0
|
|
20241126,161300,5959982565,3205,3205,3205,3205,0
|
|
20241126,161200,5959982565,3205,3205,3205,3205,0
|
|
20241126,161100,5959982565,3205,3205,3205,3205,0
|
|
20241126,161000,5959982565,3205,3205,3205,3205,0
|
|
20241126,160900,5959982565,3205,3205,3205,3205,0
|
|
20241126,160800,5959982565,3205,3205,3205,3205,0
|
|
20241126,160700,5959982565,3205,3205,3205,3205,0
|
|
20241126,160600,5959982565,3205,3205,3205,3205,0
|
|
20241126,160500,5959982565,3205,3205,3205,3205,0
|
|
20241126,160400,5959982565,3205,3205,3205,3205,0
|
|
20241126,160300,5959982565,3205,3205,3205,3205,0
|
|
20241126,160200,5959982565,3205,3205,3205,3205,0
|
|
20241126,160100,5959982565,3205,3205,3205,3205,0
|
|
20241126,160000,5959982565,3205,3205,3205,3205,0
|
|
20241126,155900,5959982565,3205,3205,3205,3205,0
|
|
20241126,155800,5959982565,3205,3205,3205,3205,0
|
|
20241126,155700,5959982565,3205,3205,3205,3205,0
|
|
20241126,155600,5959982565,3205,3205,3205,3205,33547
|
|
20241126,155500,5959982565,3205,3205,3205,3205,0
|
|
20241126,155400,5959982565,3205,3205,3205,3205,0
|
|
20241126,155300,5959982565,3205,3205,3205,3205,0
|
|
20241126,155200,5959982565,3205,3205,3205,3205,0
|
|
20241126,155100,5959982565,3205,3205,3205,3205,0
|
|
20241126,155000,5959982565,3205,3205,3205,3205,0
|
|
20241126,154900,5959982565,3205,3205,3205,3205,0
|
|
20241126,154800,5959982565,3205,3205,3205,3205,0
|
|
20241126,154700,5959982565,3205,3205,3205,3205,0
|
|
20241126,154600,5959982565,3205,3205,3205,3205,0
|
|
20241126,154500,5959982565,3205,3205,3205,3205,0
|
|
20241126,154400,5959982565,3205,3205,3205,3205,0
|
|
20241126,154300,5959982565,3205,3205,3205,3205,0
|
|
20241126,154200,5959982565,3205,3205,3205,3205,0
|
|
20241126,154100,5959982565,3205,3205,3205,3205,0
|
|
20241126,154000,5959982565,3205,3205,3205,3205,0
|
|
20241126,153900,5959982565,3205,3205,3205,3205,0
|
|
20241126,153800,5959982565,3205,3205,3205,3205,0
|
|
20241126,153700,5959982565,3205,3205,3205,3205,0
|
|
20241126,153600,5959982565,3205,3205,3205,3205,0
|
|
20241126,153500,5959982565,3205,3205,3205,3205,0
|
|
20241126,153400,5959982565,3205,3205,3205,3205,0
|
|
20241126,153300,5959982565,3205,3205,3205,3205,0
|
|
20241126,153200,5959982565,3205,3205,3205,3205,0
|
|
20241126,153100,5959982565,3205,3205,3205,3205,0
|
|
20241126,153000,5959982565,3205,3205,3205,3205,33547
|
|
20241126,152900,5852464430,3190,3190,3190,3190,0
|
|
20241126,152800,5852464430,3190,3190,3190,3190,0
|
|
20241126,152700,5852464430,3190,3190,3190,3190,0
|
|
20241126,152600,5852464430,3190,3190,3190,3190,0
|
|
20241126,152500,5852464430,3190,3190,3190,3190,0
|
|
20241126,152400,5852464430,3190,3190,3190,3190,0
|
|
20241126,152300,5852464430,3190,3190,3190,3190,0
|
|
20241126,152200,5852464430,3190,3190,3190,3190,0
|
|
20241126,152100,5852464430,3190,3190,3190,3190,0
|
|
20241126,152000,5852464430,3190,3190,3190,3190,0
|
|
20241126,151900,5852464430,3190,3195,3200,3190,9177
|
|
20241126,151800,5823156795,3195,3200,3200,3190,7365
|
|
20241126,151700,5799632915,3200,3195,3200,3185,7349
|
|
20241126,151600,5776177715,3200,3195,3205,3195,6787
|
|
20241126,151500,5754464210,3200,3205,3210,3200,1536
|
|
20241126,151400,5749545010,3205,3190,3205,3190,15557
|
|
20241126,151300,5699766800,3195,3190,3195,3185,1622
|
|
20241126,151200,5694593350,3195,3190,3195,3185,2096
|
|
20241126,151100,5687907040,3190,3190,3190,3185,1491
|
|
20241126,151000,5683155475,3190,3195,3200,3190,7685
|
|
20241126,150900,5658634230,3200,3190,3200,3190,3889
|
|
20241126,150800,5646215345,3190,3200,3200,3190,4455
|
|
20241126,150700,5631978310,3200,3200,3205,3200,5110
|
|
20241126,150600,5615618935,3205,3195,3210,3195,9463
|
|
20241126,150500,5585319480,3200,3200,3205,3195,4920
|
|
20241126,150400,5569578190,3200,3190,3205,3190,9229
|
|
20241126,150300,5540107560,3190,3180,3190,3180,3733
|
|
20241126,150200,5528221565,3180,3165,3180,3160,8763
|
|
20241126,150100,5500443585,3170,3175,3175,3165,2169
|
|
20241126,150000,5493576105,3170,3170,3175,3165,3362
|
|
20241126,145900,5482931985,3175,3170,3175,3165,1267
|
|
20241126,145800,5478916670,3175,3175,3175,3175,33
|
|
20241126,145700,5478811895,3175,3175,3175,3175,601
|
|
20241126,145600,5476903720,3175,3170,3180,3170,6160
|
|
20241126,145500,5457345245,3175,3170,3175,3170,967
|
|
20241126,145400,5454279840,3175,3170,3175,3165,1426
|
|
20241126,145300,5449764750,3175,3175,3175,3170,1321
|
|
20241126,145200,5445575575,3175,3175,3180,3170,1733
|
|
20241126,145100,5440077700,3170,3180,3180,3170,575
|
|
20241126,145000,5438250450,3185,3180,3185,3175,2083
|
|
20241126,144900,5431633335,3180,3180,3185,3175,4919
|
|
20241126,144800,5415995250,3185,3185,3185,3180,6531
|
|
20241126,144700,5395226420,3185,3190,3190,3180,2523
|
|
20241126,144600,5387191215,3190,3190,3190,3185,769
|
|
20241126,144500,5384738605,3190,3190,3190,3185,172
|
|
20241126,144400,5384190225,3195,3195,3195,3185,3054
|
|
20241126,144300,5374449700,3200,3190,3200,3190,4620
|
|
20241126,144200,5359688300,3200,3195,3200,3195,1295
|
|
20241126,144100,5355549775,3195,3185,3195,3185,2370
|
|
20241126,144000,5347987360,3185,3180,3190,3180,4471
|
|
20241126,143900,5333749645,3185,3185,3190,3180,1470
|
|
20241126,143800,5329068220,3185,3195,3195,3185,2835
|
|
20241126,143700,5320028455,3195,3195,3205,3190,8206
|
|
20241126,143600,5293793330,3190,3175,3190,3175,16925
|
|
20241126,143500,5239844380,3180,3185,3185,3175,1780
|
|
20241126,143400,5234180465,3185,3180,3185,3180,5648
|
|
20241126,143300,5216209830,3180,3170,3180,3170,8176
|
|
20241126,143200,5190233130,3170,3160,3170,3160,7122
|
|
20241126,143100,5167693295,3155,3160,3160,3155,3801
|
|
20241126,143000,5155683765,3160,3160,3160,3155,1131
|
|
20241126,142900,5152115240,3155,3150,3160,3150,672
|
|
20241126,142800,5149997510,3160,3160,3160,3155,4005
|
|
20241126,142700,5137361215,3160,3155,3160,3155,2052
|
|
20241126,142600,5130887115,3160,3155,3160,3155,144
|
|
20241126,142500,5130432670,3155,3160,3160,3155,1282
|
|
20241126,142400,5126387920,3160,3155,3160,3155,1517
|
|
20241126,142300,5121601675,3160,3155,3160,3155,257
|
|
20241126,142200,5120790730,3160,3160,3160,3150,2209
|
|
20241126,142100,5113827665,3155,3165,3165,3155,508
|
|
20241126,142000,5112221865,3170,3160,3170,3150,2739
|
|
20241126,141900,5103562040,3160,3160,3160,3155,1198
|
|
20241126,141800,5099778325,3160,3155,3160,3155,841
|
|
20241126,141700,5097124960,3155,3155,3155,3155,472
|
|
20241126,141600,5095635800,3155,3150,3155,3150,1213
|
|
20241126,141500,5091809135,3155,3155,3155,3155,77
|
|
20241126,141400,5091566200,3155,3160,3160,3155,2005
|
|
20241126,141300,5085237820,3165,3160,3165,3155,997
|
|
20241126,141200,5082087255,3160,3150,3160,3150,308
|
|
20241126,141100,5081116310,3155,3160,3160,3155,969
|
|
20241126,141000,5078058625,3155,3155,3165,3155,192
|
|
20241126,140900,5077452290,3155,3160,3165,3155,13509
|
|
20241126,140800,5034794410,3160,3150,3160,3150,2517
|
|
20241126,140700,5026851105,3150,3145,3150,3145,2428
|
|
20241126,140600,5019203360,3145,3145,3145,3145,220
|
|
20241126,140500,5018511460,3145,3140,3145,3140,2120
|
|
20241126,140400,5011844610,3140,3140,3145,3135,3629
|
|
20241126,140300,5000458245,3140,3130,3145,3130,7460
|
|
20241126,140200,4977075495,3130,3135,3140,3130,9584
|
|
20241126,140100,4947055700,3135,3140,3140,3135,5857
|
|
20241126,140000,4928692755,3140,3140,3140,3135,521
|
|
20241126,135900,4927059310,3140,3140,3145,3130,20856
|
|
20241126,135800,4861655900,3150,3150,3150,3140,1589
|
|
20241126,135700,4856657310,3150,3145,3150,3145,9
|
|
20241126,135600,4856629000,3145,3150,3150,3145,1225
|
|
20241126,135500,4852775250,3150,3150,3150,3145,362
|
|
20241126,135400,4851634955,3145,3140,3145,3140,1011
|
|
20241126,135300,4848455920,3145,3140,3145,3140,58
|
|
20241126,135200,4848273610,3140,3145,3145,3140,617
|
|
20241126,135100,4846336015,3145,3140,3145,3140,417
|
|
20241126,135000,4845026600,3140,3140,3140,3135,1694
|
|
20241126,134900,4839713885,3140,3140,3140,3140,1185
|
|
20241126,134800,4835992985,3140,3145,3145,3140,113
|
|
20241126,134700,4835638100,3150,3150,3150,3140,462
|
|
20241126,134600,4834183640,3150,3140,3150,3140,1282
|
|
20241126,134500,4830158150,3140,3140,3140,3135,4701
|
|
20241126,134400,4815411980,3140,3145,3145,3140,14757
|
|
20241126,134300,4769064455,3145,3145,3145,3140,4813
|
|
20241126,134200,4753937570,3150,3150,3150,3145,580
|
|
20241126,134100,4752113075,3145,3145,3145,3145,151
|
|
20241126,134000,4751638180,3150,3145,3150,3145,396
|
|
20241126,133900,4750391670,3145,3145,3150,3145,651
|
|
20241126,133800,4748344270,3145,3145,3150,3140,2538
|
|
20241126,133700,4740363585,3145,3145,3145,3145,1335
|
|
20241126,133600,4736165010,3145,3145,3150,3145,1214
|
|
20241126,133500,4732345960,3145,3150,3150,3145,861
|
|
20241126,133400,4729638100,3150,3145,3150,3145,1315
|
|
20241126,133300,4725502355,3145,3145,3145,3145,211
|
|
20241126,133200,4724838760,3150,3150,3150,3150,27
|
|
20241126,133100,4724753710,3150,3150,3150,3150,1628
|
|
20241126,133000,4719625510,3150,3150,3150,3145,494
|
|
20241126,132900,4718069560,3150,3150,3150,3150,245
|
|
20241126,132800,4717297810,3150,3150,3150,3150,244
|
|
20241126,132700,4716529210,3150,3150,3150,3150,236
|
|
20241126,132600,4715785810,3150,3145,3150,3145,1373
|
|
20241126,132500,4711466970,3145,3150,3150,3145,151
|
|
20241126,132400,4710991820,3150,3145,3150,3140,4626
|
|
20241126,132300,4696455310,3145,3145,3145,3140,4295
|
|
20241126,132200,4682950675,3150,3155,3155,3145,7364
|
|
20241126,132100,4659781925,3155,3155,3155,3155,104
|
|
20241126,132000,4659453805,3150,3160,3160,3150,18491
|
|
20241126,131900,4601175915,3160,3165,3165,3160,1325
|
|
20241126,131800,4596988895,3160,3160,3160,3160,1010
|
|
20241126,131700,4593797295,3160,3160,3165,3160,588
|
|
20241126,131600,4591938365,3160,3155,3170,3155,2419
|
|
20241126,131500,4584280250,3160,3165,3165,3160,1173
|
|
20241126,131400,4580573565,3170,3165,3170,3165,1148
|
|
20241126,131300,4576940125,3160,3165,3165,3160,2475
|
|
20241126,131200,4569118970,3160,3170,3170,3160,108
|
|
20241126,131100,4568777125,3170,3165,3170,3160,17494
|
|
20241126,131000,4513447645,3170,3170,3170,3170,25
|
|
20241126,130900,4513368395,3170,3170,3170,3170,1000
|
|
20241126,130800,4510198395,3170,3175,3175,3170,4505
|
|
20241126,130700,4495917150,3175,3180,3180,3175,1732
|
|
20241126,130600,4490418040,3175,3175,3175,3170,1583
|
|
20241126,130500,4485392990,3170,3170,3175,3170,2595
|
|
20241126,130400,4477166650,3170,3175,3175,3165,3384
|
|
20241126,130300,4466442620,3175,3180,3180,3170,2054
|
|
20241126,130200,4459929725,3180,3175,3180,3175,1124
|
|
20241126,130100,4456360970,3175,3175,3180,3175,2354
|
|
20241126,130000,4448887000,3175,3175,3175,3175,340
|
|
20241126,125900,4447807500,3175,3175,3175,3170,788
|
|
20241126,125800,4445306095,3175,3170,3180,3170,326
|
|
20241126,125700,4444271545,3170,3175,3180,3170,1124
|
|
20241126,125600,4440703225,3175,3175,3180,3170,2466
|
|
20241126,125500,4432880010,3175,3175,3175,3175,117
|
|
20241126,125400,4432508535,3175,3175,3175,3175,514
|
|
20241126,125300,4430876585,3175,3170,3175,3170,505
|
|
20241126,125200,4429275710,3170,3170,3170,3170,201
|
|
20241126,125100,4428638540,3175,3180,3180,3175,325
|
|
20241126,125000,4427606645,3175,3175,3175,3175,123
|
|
20241126,124900,4427216120,3175,3175,3180,3175,1531
|
|
20241126,124800,4422354315,3175,3180,3180,3175,165
|
|
20241126,124700,4421829640,3180,3190,3190,3180,634
|
|
20241126,124600,4419813475,3185,3180,3190,3175,1111
|
|
20241126,124500,4416275250,3180,3180,3180,3180,441
|
|
20241126,124400,4414872870,3175,3170,3175,3165,6118
|
|
20241126,124300,4395465020,3170,3165,3170,3165,3007
|
|
20241126,124200,4385946610,3165,3160,3165,3160,1230
|
|
20241126,124100,4382058165,3160,3160,3160,3160,600
|
|
20241126,124000,4380162165,3165,3165,3165,3165,219
|
|
20241126,123900,4379469030,3165,3165,3165,3165,80
|
|
20241126,123800,4379215830,3165,3165,3165,3165,26
|
|
20241126,123700,4379133540,3160,3170,3170,3160,9616
|
|
20241126,123600,4348727640,3170,3170,3170,3170,427
|
|
20241126,123500,4347374050,3170,3170,3170,3170,62
|
|
20241126,123400,4347177510,3170,3165,3170,3165,1025
|
|
20241126,123300,4343932705,3175,3170,3175,3165,1461
|
|
20241126,123200,4339299260,3175,3165,3175,3165,132
|
|
20241126,123100,4338880170,3175,3180,3180,3170,2117
|
|
20241126,123000,4332166195,3175,3175,3180,3175,326
|
|
20241126,122900,4331130085,3175,3170,3175,3170,2038
|
|
20241126,122800,4324661515,3170,3170,3170,3170,1969
|
|
20241126,122700,4318419785,3170,3165,3170,3165,7
|
|
20241126,122600,4318397600,3170,3170,3170,3165,1154
|
|
20241126,122500,4314743420,3165,3165,3170,3165,1464
|
|
20241126,122400,4310109330,3165,3165,3165,3165,2632
|
|
20241126,122300,4301779050,3160,3160,3165,3160,1289
|
|
20241126,122200,4297704195,3160,3165,3165,3160,2257
|
|
20241126,122100,4290570890,3160,3160,3160,3155,2027
|
|
20241126,122000,4284167790,3160,3160,3160,3160,144
|
|
20241126,121900,4283712750,3160,3160,3160,3160,0
|
|
20241126,121800,4283712750,3160,3155,3160,3150,1953
|
|
20241126,121700,4277554405,3155,3160,3160,3155,7357
|
|
20241126,121600,4254314915,3160,3155,3160,3155,525
|
|
20241126,121500,4252657545,3150,3155,3155,3150,213
|
|
20241126,121400,4251985605,3155,3155,3155,3150,3270
|
|
20241126,121300,4241668760,3155,3155,3155,3155,1210
|
|
20241126,121200,4237851210,3155,3150,3155,3150,1346
|
|
20241126,121100,4233609230,3155,3155,3155,3150,815
|
|
20241126,121000,4231041955,3150,3155,3155,3150,2104
|
|
20241126,120900,4224414335,3155,3150,3155,3150,601
|
|
20241126,120800,4222520180,3155,3155,3160,3150,480
|
|
20241126,120700,4221005915,3150,3155,3155,3150,275
|
|
20241126,120600,4220139155,3155,3160,3160,3150,4307
|
|
20241126,120500,4206558870,3160,3155,3160,3155,5332
|
|
20241126,120400,4189734075,3155,3150,3155,3150,1046
|
|
20241126,120300,4186435445,3155,3150,3155,3150,342
|
|
20241126,120200,4185358120,3155,3155,3155,3145,2052
|
|
20241126,120100,4178902440,3145,3145,3145,3145,11336
|
|
20241126,120000,4143250720,3145,3150,3150,3140,6036
|
|
20241126,115900,4124266400,3150,3150,3155,3150,2710
|
|
20241126,115800,4115728520,3150,3150,3155,3150,399
|
|
20241126,115700,4114470840,3150,3150,3155,3150,5235
|
|
20241126,115600,4097980500,3150,3155,3160,3150,2429
|
|
20241126,115500,4090321985,3155,3160,3160,3155,114
|
|
20241126,115400,4089962290,3155,3155,3160,3150,2429
|
|
20241126,115300,4082300910,3150,3160,3160,3150,684
|
|
20241126,115200,4080146295,3160,3160,3160,3150,1973
|
|
20241126,115100,4073929555,3160,3155,3160,3150,6312
|
|
20241126,115000,4054036115,3155,3155,3155,3150,34
|
|
20241126,114900,4053928850,3155,3155,3155,3145,1240
|
|
20241126,114800,4050023755,3155,3150,3155,3145,636
|
|
20241126,114700,4048020790,3155,3160,3160,3150,5421
|
|
20241126,114600,4030926180,3160,3165,3165,3160,816
|
|
20241126,114500,4028347545,3165,3160,3165,3160,3571
|
|
20241126,114400,4017060965,3165,3165,3165,3160,1542
|
|
20241126,114300,4012182435,3165,3160,3165,3160,647
|
|
20241126,114200,4010136180,3165,3160,3165,3155,3689
|
|
20241126,114100,3998479195,3165,3160,3165,3160,1694
|
|
20241126,114000,3993123140,3160,3160,3160,3155,788
|
|
20241126,113900,3990633410,3160,3155,3160,3150,2887
|
|
20241126,113800,3981524425,3155,3145,3155,3145,807
|
|
20241126,113700,3978982300,3155,3165,3165,3125,50352
|
|
20241126,113600,3820598510,3160,3165,3165,3155,21333
|
|
20241126,113500,3753277125,3170,3170,3170,3160,10554
|
|
20241126,113400,3719908440,3170,3175,3175,3165,1212
|
|
20241126,113300,3716069370,3175,3165,3175,3160,7816
|
|
20241126,113200,3691331665,3170,3160,3170,3160,1096
|
|
20241126,113100,3687863970,3160,3165,3175,3160,8268
|
|
20241126,113000,3661731945,3160,3175,3180,3160,34292
|
|
20241126,112900,3553208660,3175,3180,3180,3170,5777
|
|
20241126,112800,3534866935,3180,3175,3180,3175,10261
|
|
20241126,112700,3502254890,3180,3180,3180,3175,3553
|
|
20241126,112600,3490964485,3180,3180,3190,3175,1785
|
|
20241126,112500,3485293090,3185,3185,3185,3175,1088
|
|
20241126,112400,3481833175,3180,3180,3185,3175,3848
|
|
20241126,112300,3469609770,3175,3190,3190,3175,36304
|
|
20241126,112200,3354114785,3185,3190,3195,3185,2010
|
|
20241126,112100,3347704360,3190,3190,3195,3185,9081
|
|
20241126,112000,3318752210,3195,3195,3195,3190,259
|
|
20241126,111900,3317924875,3195,3195,3195,3195,488
|
|
20241126,111800,3316365715,3195,3195,3195,3195,10
|
|
20241126,111700,3316333765,3190,3200,3200,3190,1418
|
|
20241126,111600,3311810280,3200,3195,3200,3190,5655
|
|
20241126,111500,3293765530,3195,3190,3195,3190,369
|
|
20241126,111400,3292588175,3195,3195,3195,3190,11
|
|
20241126,111300,3292553035,3190,3190,3195,3185,155
|
|
20241126,111200,3292058635,3185,3190,3195,3185,2171
|
|
20241126,111100,3285133215,3195,3195,3195,3190,3632
|
|
20241126,111000,3273546005,3195,3200,3200,3195,693
|
|
20241126,110900,3271328855,3200,3200,3205,3195,2546
|
|
20241126,110800,3263193740,3200,3200,3200,3200,1154
|
|
20241126,110700,3259500940,3200,3200,3200,3195,3465
|
|
20241126,110600,3248413590,3200,3200,3200,3195,2612
|
|
20241126,110500,3240055270,3200,3195,3200,3195,4214
|
|
20241126,110400,3226591505,3195,3195,3195,3190,423
|
|
20241126,110300,3225240770,3195,3195,3200,3190,2658
|
|
20241126,110200,3216750120,3200,3200,3200,3200,306
|
|
20241126,110100,3215770920,3200,3200,3200,3200,2674
|
|
20241126,110000,3207214120,3200,3200,3200,3195,680
|
|
20241126,105900,3205039665,3195,3195,3200,3195,2228
|
|
20241126,105800,3197921195,3190,3195,3200,3190,1008
|
|
20241126,105700,3194705400,3195,3195,3200,3190,1836
|
|
20241126,105600,3188845660,3195,3190,3195,3190,192
|
|
20241126,105500,3188233130,3185,3195,3200,3185,6632
|
|
20241126,105400,3167072655,3195,3195,3195,3190,1642
|
|
20241126,105300,3161833965,3195,3195,3195,3195,1107
|
|
20241126,105200,3158297100,3195,3190,3195,3190,13407
|
|
20241126,105100,3115507365,3190,3200,3200,3190,11815
|
|
20241126,105000,3077742640,3205,3205,3210,3200,5428
|
|
20241126,104900,3060354235,3205,3205,3205,3200,3284
|
|
20241126,104800,3049836270,3200,3205,3205,3200,779
|
|
20241126,104700,3047342665,3205,3200,3205,3200,533
|
|
20241126,104600,3045636930,3200,3210,3210,3200,4816
|
|
20241126,104500,3030216590,3205,3210,3210,3205,827
|
|
20241126,104400,3027564950,3210,3210,3210,3205,28
|
|
20241126,104300,3027475075,3210,3205,3210,3205,278
|
|
20241126,104200,3026582845,3205,3205,3205,3205,1852
|
|
20241126,104100,3020647185,3205,3200,3205,3200,2135
|
|
20241126,104000,3013813535,3195,3205,3205,3195,876
|
|
20241126,103900,3011010845,3205,3205,3205,3195,1819
|
|
20241126,103800,3005187130,3200,3210,3210,3200,2436
|
|
20241126,103700,2997388825,3200,3200,3210,3200,2401
|
|
20241126,103600,2989703675,3205,3200,3210,3200,446
|
|
20241126,103500,2988276220,3195,3210,3210,3190,1874
|
|
20241126,103400,2982260875,3210,3185,3210,3185,21206
|
|
20241126,103300,2914511140,3180,3205,3205,3180,18593
|
|
20241126,103200,2855196785,3195,3200,3205,3195,2038
|
|
20241126,103100,2848677335,3205,3195,3205,3195,11088
|
|
20241126,103000,2813216555,3200,3195,3200,3190,10986
|
|
20241126,102900,2778131835,3200,3195,3205,3190,15631
|
|
20241126,102800,2728200905,3200,3215,3215,3195,21189
|
|
20241126,102700,2660347870,3215,3205,3215,3205,2384
|
|
20241126,102600,2652696060,3210,3215,3215,3205,9255
|
|
20241126,102500,2622988985,3215,3220,3220,3210,19321
|
|
20241126,102400,2560879315,3220,3225,3240,3220,12624
|
|
20241126,102300,2520213440,3240,3240,3240,3225,8759
|
|
20241126,102200,2491931290,3240,3250,3250,3225,4109
|
|
20241126,102100,2478651255,3250,3240,3260,3230,6002
|
|
20241126,102000,2459200370,3240,3225,3240,3220,8029
|
|
20241126,101900,2433292910,3225,3225,3235,3225,5123
|
|
20241126,101800,2416770680,3225,3235,3235,3225,14670
|
|
20241126,101700,2369397210,3230,3240,3240,3230,9152
|
|
20241126,101600,2339832200,3230,3230,3235,3215,15983
|
|
20241126,101500,2288302210,3230,3235,3240,3230,4231
|
|
20241126,101400,2274608530,3235,3255,3255,3220,47713
|
|
20241126,101300,2119964420,3255,3260,3260,3250,15150
|
|
20241126,101200,2070669910,3255,3260,3260,3255,1877
|
|
20241126,101100,2064558395,3260,3260,3260,3255,3893
|
|
20241126,101000,2051870440,3260,3260,3260,3255,1685
|
|
20241126,100900,2046381930,3260,3265,3265,3255,6472
|
|
20241126,100800,2025285140,3265,3270,3270,3260,4384
|
|
20241126,100700,2010983075,3270,3265,3270,3265,3125
|
|
20241126,100600,2000779835,3265,3275,3275,3265,1545
|
|
20241126,100500,1995730920,3270,3270,3270,3265,6252
|
|
20241126,100400,1975292275,3265,3280,3280,3265,5865
|
|
20241126,100300,1956131395,3280,3280,3280,3270,7555
|
|
20241126,100200,1931419295,3280,3275,3280,3275,5800
|
|
20241126,100100,1912424220,3275,3280,3280,3275,4662
|
|
20241126,100000,1897135620,3280,3275,3280,3275,2191
|
|
20241126,095900,1889949255,3275,3280,3280,3275,2034
|
|
20241126,095800,1883280235,3280,3280,3285,3280,776
|
|
20241126,095700,1880734925,3280,3285,3290,3275,4786
|
|
20241126,095600,1865030395,3285,3280,3285,3280,3950
|
|
20241126,095500,1852065120,3285,3280,3285,3280,84
|
|
20241126,095400,1851789220,3280,3295,3295,3280,4259
|
|
20241126,095300,1837789240,3290,3295,3295,3290,1820
|
|
20241126,095200,1831801240,3290,3295,3295,3290,645
|
|
20241126,095100,1829679125,3295,3295,3305,3295,3732
|
|
20241126,095000,1817365285,3300,3290,3300,3285,5235
|
|
20241126,094900,1800109865,3290,3280,3290,3265,34092
|
|
20241126,094800,1688409925,3280,3280,3280,3275,3512
|
|
20241126,094700,1676890580,3280,3290,3300,3280,5320
|
|
20241126,094600,1659438355,3300,3285,3300,3280,2370
|
|
20241126,094500,1651654390,3290,3305,3305,3285,3670
|
|
20241126,094400,1639579125,3305,3290,3310,3290,5512
|
|
20241126,094300,1621402770,3290,3290,3300,3280,2312
|
|
20241126,094200,1613804150,3290,3290,3300,3285,2210
|
|
20241126,094100,1606531550,3290,3280,3290,3275,7049
|
|
20241126,094000,1583383660,3275,3285,3285,3275,8617
|
|
20241126,093900,1555122820,3285,3285,3285,3280,2405
|
|
20241126,093800,1547231945,3290,3285,3290,3280,11235
|
|
20241126,093700,1510365925,3285,3295,3295,3285,9536
|
|
20241126,093600,1479023815,3295,3290,3300,3290,5076
|
|
20241126,093500,1462322690,3295,3295,3300,3295,4969
|
|
20241126,093400,1445949660,3295,3310,3310,3295,499
|
|
20241126,093300,1444304310,3310,3310,3310,3295,6399
|
|
20241126,093200,1423204900,3310,3310,3310,3300,8288
|
|
20241126,093100,1395800435,3310,3305,3310,3295,6489
|
|
20241126,093000,1374370670,3305,3320,3320,3305,7304
|
|
20241126,092900,1350211540,3320,3320,3330,3320,11450
|
|
20241126,092800,1312174410,3320,3330,3335,3305,24201
|
|
20241126,092700,1231945465,3330,3310,3330,3295,10579
|
|
20241126,092600,1196806195,3315,3305,3320,3290,12896
|
|
20241126,092500,1154193240,3295,3295,3315,3285,6535
|
|
20241126,092400,1132627135,3295,3280,3300,3280,8242
|
|
20241126,092300,1105500970,3280,3280,3280,3275,7976
|
|
20241126,092200,1079368100,3275,3280,3285,3275,9719
|
|
20241126,092100,1047525065,3280,3280,3290,3275,5250
|
|
20241126,092000,1030300825,3300,3310,3310,3275,25641
|
|
20241126,091900,945899450,3310,3310,3310,3305,1172
|
|
20241126,091800,942021205,3310,3315,3320,3310,4044
|
|
20241126,091700,928631915,3315,3320,3320,3315,1629
|
|
20241126,091600,923228170,3315,3320,3325,3315,5374
|
|
20241126,091500,905387730,3325,3325,3335,3325,7610
|
|
20241126,091400,880054910,3325,3325,3325,3325,2150
|
|
20241126,091300,872906160,3325,3320,3330,3320,1162
|
|
20241126,091200,869044325,3320,3330,3330,3320,2308
|
|
20241126,091100,861376895,3330,3325,3335,3325,11478
|
|
20241126,091000,823199175,3320,3310,3320,3305,6510
|
|
20241126,090900,801635180,3310,3320,3320,3310,11612
|
|
20241126,090800,763195390,3320,3305,3325,3305,9770
|
|
20241126,090700,730840615,3305,3305,3310,3295,13630
|
|
20241126,090600,685805355,3305,3315,3315,3300,17494
|
|
20241126,090500,627960995,3320,3310,3320,3310,9812
|
|
20241126,090400,595461675,3310,3335,3335,3305,11311
|
|
20241126,090300,557912635,3330,3360,3365,3325,26527
|
|
20241126,090200,469276770,3360,3330,3360,3330,35903
|
|
20241126,090100,349445130,3345,3355,3365,3330,25729
|
|
20241126,090000,263444450,3365,3430,3430,3350,77278
|