599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,185600,3436353190,3185,3185,3185,3185,13358
|
|
20241129,185500,3436353190,3185,3185,3185,3185,0
|
|
20241129,185400,3436353190,3185,3185,3185,3185,0
|
|
20241129,185300,3436353190,3185,3185,3185,3185,0
|
|
20241129,185200,3436353190,3185,3185,3185,3185,0
|
|
20241129,185100,3436353190,3185,3185,3185,3185,0
|
|
20241129,185000,3436353190,3185,3185,3185,3185,0
|
|
20241129,184900,3436353190,3185,3185,3185,3185,0
|
|
20241129,184800,3436353190,3185,3185,3185,3185,0
|
|
20241129,184700,3436353190,3185,3185,3185,3185,0
|
|
20241129,184600,3436353190,3185,3185,3185,3185,0
|
|
20241129,184500,3436353190,3185,3185,3185,3185,0
|
|
20241129,184400,3436353190,3185,3185,3185,3185,0
|
|
20241129,184300,3436353190,3185,3185,3185,3185,0
|
|
20241129,184200,3436353190,3185,3185,3185,3185,0
|
|
20241129,184100,3436353190,3185,3185,3185,3185,0
|
|
20241129,184000,3436353190,3185,3185,3185,3185,0
|
|
20241129,183900,3436353190,3185,3185,3185,3185,0
|
|
20241129,183800,3436353190,3185,3185,3185,3185,0
|
|
20241129,183700,3436353190,3185,3185,3185,3185,0
|
|
20241129,183600,3436353190,3185,3185,3185,3185,0
|
|
20241129,183500,3436353190,3185,3185,3185,3185,0
|
|
20241129,183400,3436353190,3185,3185,3185,3185,0
|
|
20241129,183300,3436353190,3185,3185,3185,3185,0
|
|
20241129,183200,3436353190,3185,3185,3185,3185,0
|
|
20241129,183100,3436353190,3185,3185,3185,3185,0
|
|
20241129,183000,3436353190,3185,3185,3185,3185,0
|
|
20241129,182900,3436353190,3185,3185,3185,3185,0
|
|
20241129,182800,3436353190,3185,3185,3185,3185,0
|
|
20241129,182700,3436353190,3185,3185,3185,3185,0
|
|
20241129,182600,3436353190,3185,3185,3185,3185,13358
|
|
20241129,182500,3436353190,3185,3185,3185,3185,0
|
|
20241129,182400,3436353190,3185,3185,3185,3185,0
|
|
20241129,182300,3436353190,3185,3185,3185,3185,0
|
|
20241129,182200,3436353190,3185,3185,3185,3185,0
|
|
20241129,182100,3436353190,3185,3185,3185,3185,0
|
|
20241129,182000,3436353190,3185,3185,3185,3185,0
|
|
20241129,181900,3436353190,3185,3185,3185,3185,0
|
|
20241129,181800,3436353190,3185,3185,3185,3185,0
|
|
20241129,181700,3436353190,3185,3185,3185,3185,0
|
|
20241129,181600,3436353190,3185,3185,3185,3185,0
|
|
20241129,181500,3436353190,3185,3185,3185,3185,0
|
|
20241129,181400,3436353190,3185,3185,3185,3185,0
|
|
20241129,181300,3436353190,3185,3185,3185,3185,0
|
|
20241129,181200,3436353190,3185,3185,3185,3185,0
|
|
20241129,181100,3436353190,3185,3185,3185,3185,0
|
|
20241129,181000,3436353190,3185,3185,3185,3185,0
|
|
20241129,180900,3436353190,3185,3185,3185,3185,0
|
|
20241129,180800,3436353190,3185,3185,3185,3185,0
|
|
20241129,180700,3436353190,3185,3185,3185,3185,0
|
|
20241129,180600,3436353190,3185,3185,3185,3185,0
|
|
20241129,180500,3436353190,3185,3185,3185,3185,0
|
|
20241129,180400,3436353190,3185,3185,3185,3185,0
|
|
20241129,180300,3436353190,3185,3185,3185,3185,0
|
|
20241129,180200,3436353190,3185,3185,3185,3185,0
|
|
20241129,180100,3436353190,3185,3185,3185,3185,0
|
|
20241129,180000,3436353190,3185,3185,3185,3185,0
|
|
20241129,175900,3436353190,3185,3185,3185,3185,0
|
|
20241129,175800,3436353190,3185,3185,3185,3185,0
|
|
20241129,175700,3436353190,3185,3185,3185,3185,0
|
|
20241129,175600,3436353190,3185,3185,3185,3185,13358
|
|
20241129,175500,3436353190,3185,3185,3185,3185,0
|
|
20241129,175400,3436353190,3185,3185,3185,3185,0
|
|
20241129,175300,3436353190,3185,3185,3185,3185,0
|
|
20241129,175200,3436353190,3185,3185,3185,3185,0
|
|
20241129,175100,3436353190,3185,3185,3185,3185,0
|
|
20241129,175000,3436353190,3185,3185,3185,3185,0
|
|
20241129,174900,3436353190,3185,3185,3185,3185,0
|
|
20241129,174800,3436353190,3185,3185,3185,3185,0
|
|
20241129,174700,3436353190,3185,3185,3185,3185,0
|
|
20241129,174600,3436353190,3185,3185,3185,3185,0
|
|
20241129,174500,3436353190,3185,3185,3185,3185,0
|
|
20241129,174400,3436353190,3185,3185,3185,3185,0
|
|
20241129,174300,3436353190,3185,3185,3185,3185,0
|
|
20241129,174200,3436353190,3185,3185,3185,3185,0
|
|
20241129,174100,3436353190,3185,3185,3185,3185,0
|
|
20241129,174000,3436353190,3185,3185,3185,3185,0
|
|
20241129,173900,3436353190,3185,3185,3185,3185,0
|
|
20241129,173800,3436353190,3185,3185,3185,3185,0
|
|
20241129,173700,3436353190,3185,3185,3185,3185,0
|
|
20241129,173600,3436353190,3185,3185,3185,3185,0
|
|
20241129,173500,3436353190,3185,3185,3185,3185,0
|
|
20241129,173400,3436353190,3185,3185,3185,3185,0
|
|
20241129,173300,3436353190,3185,3185,3185,3185,0
|
|
20241129,173200,3436353190,3185,3185,3185,3185,0
|
|
20241129,173100,3436353190,3185,3185,3185,3185,0
|
|
20241129,173000,3436353190,3185,3185,3185,3185,0
|
|
20241129,172900,3436353190,3185,3185,3185,3185,0
|
|
20241129,172800,3436353190,3185,3185,3185,3185,0
|
|
20241129,172700,3436353190,3185,3185,3185,3185,0
|
|
20241129,172600,3436353190,3185,3185,3185,3185,13358
|
|
20241129,172500,3436353190,3185,3185,3185,3185,0
|
|
20241129,172400,3436353190,3185,3185,3185,3185,0
|
|
20241129,172300,3436353190,3185,3185,3185,3185,0
|
|
20241129,172200,3436353190,3185,3185,3185,3185,0
|
|
20241129,172100,3436353190,3185,3185,3185,3185,0
|
|
20241129,172000,3436353190,3185,3185,3185,3185,0
|
|
20241129,171900,3436353190,3185,3185,3185,3185,0
|
|
20241129,171800,3436353190,3185,3185,3185,3185,0
|
|
20241129,171700,3436353190,3185,3185,3185,3185,0
|
|
20241129,171600,3436353190,3185,3185,3185,3185,0
|
|
20241129,171500,3436353190,3185,3185,3185,3185,0
|
|
20241129,171400,3436353190,3185,3185,3185,3185,0
|
|
20241129,171300,3436353190,3185,3185,3185,3185,0
|
|
20241129,171200,3436353190,3185,3185,3185,3185,0
|
|
20241129,171100,3436353190,3185,3185,3185,3185,0
|
|
20241129,171000,3436353190,3185,3185,3185,3185,0
|
|
20241129,170900,3436353190,3185,3185,3185,3185,0
|
|
20241129,170800,3436353190,3185,3185,3185,3185,0
|
|
20241129,170700,3436353190,3185,3185,3185,3185,0
|
|
20241129,170600,3436353190,3185,3185,3185,3185,0
|
|
20241129,170500,3436353190,3185,3185,3185,3185,0
|
|
20241129,170400,3436353190,3185,3185,3185,3185,0
|
|
20241129,170300,3436353190,3185,3185,3185,3185,0
|
|
20241129,170200,3436353190,3185,3185,3185,3185,0
|
|
20241129,170100,3436353190,3185,3185,3185,3185,0
|
|
20241129,170000,3436353190,3185,3185,3185,3185,0
|
|
20241129,165900,3436353190,3185,3185,3185,3185,0
|
|
20241129,165800,3436353190,3185,3185,3185,3185,0
|
|
20241129,165700,3436353190,3185,3185,3185,3185,0
|
|
20241129,165600,3436353190,3185,3185,3185,3185,13358
|
|
20241129,165500,3436353190,3185,3185,3185,3185,0
|
|
20241129,165400,3436353190,3185,3185,3185,3185,0
|
|
20241129,165300,3436353190,3185,3185,3185,3185,0
|
|
20241129,165200,3436353190,3185,3185,3185,3185,0
|
|
20241129,165100,3436353190,3185,3185,3185,3185,0
|
|
20241129,165000,3436353190,3185,3185,3185,3185,0
|
|
20241129,164900,3436353190,3185,3185,3185,3185,0
|
|
20241129,164800,3436353190,3185,3185,3185,3185,0
|
|
20241129,164700,3436353190,3185,3185,3185,3185,0
|
|
20241129,164600,3436353190,3185,3185,3185,3185,0
|
|
20241129,164500,3436353190,3185,3185,3185,3185,0
|
|
20241129,164400,3436353190,3185,3185,3185,3185,0
|
|
20241129,164300,3436353190,3185,3185,3185,3185,0
|
|
20241129,164200,3436353190,3185,3185,3185,3185,0
|
|
20241129,164100,3436353190,3185,3185,3185,3185,0
|
|
20241129,164000,3436353190,3185,3185,3185,3185,0
|
|
20241129,163900,3436353190,3185,3185,3185,3185,0
|
|
20241129,163800,3436353190,3185,3185,3185,3185,0
|
|
20241129,163700,3436353190,3185,3185,3185,3185,0
|
|
20241129,163600,3436353190,3185,3185,3185,3185,0
|
|
20241129,163500,3436353190,3185,3185,3185,3185,0
|
|
20241129,163400,3436353190,3185,3185,3185,3185,0
|
|
20241129,163300,3436353190,3185,3185,3185,3185,0
|
|
20241129,163200,3436353190,3185,3185,3185,3185,0
|
|
20241129,163100,3436353190,3185,3185,3185,3185,0
|
|
20241129,163000,3436353190,3185,3185,3185,3185,0
|
|
20241129,162900,3436353190,3185,3185,3185,3185,0
|
|
20241129,162800,3436353190,3185,3185,3185,3185,0
|
|
20241129,162700,3436353190,3185,3185,3185,3185,0
|
|
20241129,162600,3436353190,3185,3185,3185,3185,13358
|
|
20241129,162500,3436353190,3185,3185,3185,3185,0
|
|
20241129,162400,3436353190,3185,3185,3185,3185,0
|
|
20241129,162300,3436353190,3185,3185,3185,3185,0
|
|
20241129,162200,3436353190,3185,3185,3185,3185,0
|
|
20241129,162100,3436353190,3185,3185,3185,3185,0
|
|
20241129,162000,3436353190,3185,3185,3185,3185,0
|
|
20241129,161900,3436353190,3185,3185,3185,3185,0
|
|
20241129,161800,3436353190,3185,3185,3185,3185,0
|
|
20241129,161700,3436353190,3185,3185,3185,3185,0
|
|
20241129,161600,3436353190,3185,3185,3185,3185,0
|
|
20241129,161500,3436353190,3185,3185,3185,3185,0
|
|
20241129,161400,3436353190,3185,3185,3185,3185,0
|
|
20241129,161300,3436353190,3185,3185,3185,3185,0
|
|
20241129,161200,3436353190,3185,3185,3185,3185,0
|
|
20241129,161100,3436353190,3185,3185,3185,3185,0
|
|
20241129,161000,3436353190,3185,3185,3185,3185,0
|
|
20241129,160900,3436353190,3185,3185,3185,3185,0
|
|
20241129,160800,3436353190,3185,3185,3185,3185,0
|
|
20241129,160700,3436353190,3185,3185,3185,3185,0
|
|
20241129,160600,3436353190,3185,3185,3185,3185,0
|
|
20241129,160500,3436353190,3185,3185,3185,3185,0
|
|
20241129,160400,3436353190,3185,3185,3185,3185,0
|
|
20241129,160300,3436353190,3185,3185,3185,3185,0
|
|
20241129,160200,3436353190,3185,3185,3185,3185,0
|
|
20241129,160100,3436353190,3185,3185,3185,3185,0
|
|
20241129,160000,3436353190,3185,3185,3185,3185,0
|
|
20241129,155900,3436353190,3185,3185,3185,3185,0
|
|
20241129,155800,3436353190,3185,3185,3185,3185,0
|
|
20241129,155700,3436353190,3185,3185,3185,3185,0
|
|
20241129,155600,3436353190,3185,3185,3185,3185,13358
|
|
20241129,155500,3436353190,3185,3185,3185,3185,0
|
|
20241129,155400,3436353190,3185,3185,3185,3185,0
|
|
20241129,155300,3436353190,3185,3185,3185,3185,0
|
|
20241129,155200,3436353190,3185,3185,3185,3185,0
|
|
20241129,155100,3436353190,3185,3185,3185,3185,0
|
|
20241129,155000,3436353190,3185,3185,3185,3185,0
|
|
20241129,154900,3436353190,3185,3185,3185,3185,0
|
|
20241129,154800,3436353190,3185,3185,3185,3185,0
|
|
20241129,154700,3436353190,3185,3185,3185,3185,0
|
|
20241129,154600,3436353190,3185,3185,3185,3185,0
|
|
20241129,154500,3436353190,3185,3185,3185,3185,0
|
|
20241129,154400,3436353190,3185,3185,3185,3185,0
|
|
20241129,154300,3436353190,3185,3185,3185,3185,0
|
|
20241129,154200,3436353190,3185,3185,3185,3185,0
|
|
20241129,154100,3436353190,3185,3185,3185,3185,0
|
|
20241129,154000,3436353190,3185,3185,3185,3185,0
|
|
20241129,153900,3436353190,3185,3185,3185,3185,0
|
|
20241129,153800,3436353190,3185,3185,3185,3185,0
|
|
20241129,153700,3436353190,3185,3185,3185,3185,0
|
|
20241129,153600,3436353190,3185,3185,3185,3185,0
|
|
20241129,153500,3436353190,3185,3185,3185,3185,0
|
|
20241129,153400,3436353190,3185,3185,3185,3185,0
|
|
20241129,153300,3436353190,3185,3185,3185,3185,0
|
|
20241129,153200,3436353190,3185,3185,3185,3185,0
|
|
20241129,153100,3436353190,3185,3185,3185,3185,0
|
|
20241129,153000,3436353190,3185,3185,3185,3185,13358
|
|
20241129,152900,3393807960,3180,3180,3180,3180,0
|
|
20241129,152800,3393807960,3180,3180,3180,3180,0
|
|
20241129,152700,3393807960,3180,3180,3180,3180,0
|
|
20241129,152600,3393807960,3180,3180,3180,3180,0
|
|
20241129,152500,3393807960,3180,3180,3180,3180,0
|
|
20241129,152400,3393807960,3180,3180,3180,3180,0
|
|
20241129,152300,3393807960,3180,3180,3180,3180,0
|
|
20241129,152200,3393807960,3180,3180,3180,3180,0
|
|
20241129,152100,3393807960,3180,3180,3180,3180,0
|
|
20241129,152000,3393807960,3180,3180,3180,3180,0
|
|
20241129,151900,3393807960,3180,3175,3180,3175,7007
|
|
20241129,151800,3371559175,3175,3180,3180,3175,5768
|
|
20241129,151700,3353232095,3185,3185,3185,3185,1315
|
|
20241129,151600,3349043820,3185,3190,3190,3185,3109
|
|
20241129,151500,3339139795,3190,3195,3195,3190,2003
|
|
20241129,151400,3332745425,3195,3195,3195,3190,1788
|
|
20241129,151300,3327039220,3190,3190,3190,3190,312
|
|
20241129,151200,3326043940,3190,3190,3190,3185,469
|
|
20241129,151100,3324547850,3190,3190,3190,3185,6720
|
|
20241129,151000,3303111450,3190,3190,3190,3190,1773
|
|
20241129,150900,3297455580,3185,3185,3185,3185,2220
|
|
20241129,150800,3290384880,3185,3180,3185,3180,1901
|
|
20241129,150700,3284330440,3180,3180,3185,3180,894
|
|
20241129,150600,3281487325,3180,3180,3180,3180,1290
|
|
20241129,150500,3277385125,3180,3180,3180,3175,10182
|
|
20241129,150400,3245031645,3180,3185,3185,3180,958
|
|
20241129,150300,3241981915,3185,3185,3185,3185,160
|
|
20241129,150200,3241472315,3185,3185,3185,3180,384
|
|
20241129,150100,3240249325,3180,3185,3185,3180,5091
|
|
20241129,150000,3224037180,3185,3190,3190,3185,505
|
|
20241129,145900,3222428730,3190,3190,3190,3190,1610
|
|
20241129,145800,3217292830,3185,3185,3190,3185,4632
|
|
20241129,145700,3202517300,3185,3190,3190,3185,2540
|
|
20241129,145600,3194427375,3185,3185,3190,3185,797
|
|
20241129,145500,3191888295,3190,3190,3190,3185,246
|
|
20241129,145400,3191103805,3190,3190,3190,3190,373
|
|
20241129,145300,3189913935,3190,3195,3200,3190,441
|
|
20241129,145200,3188505730,3195,3190,3200,3190,1169
|
|
20241129,145100,3184771320,3190,3200,3200,3190,4281
|
|
20241129,145000,3171103965,3195,3200,3200,3195,173
|
|
20241129,144900,3170550390,3205,3195,3205,3190,5133
|
|
20241129,144800,3154132800,3195,3190,3195,3185,3067
|
|
20241129,144700,3144349475,3190,3190,3195,3190,1246
|
|
20241129,144600,3140374555,3190,3185,3190,3185,1603
|
|
20241129,144500,3135266860,3180,3185,3190,3180,5985
|
|
20241129,144400,3116203555,3185,3185,3190,3185,1258
|
|
20241129,144300,3112191825,3185,3190,3190,3185,1839
|
|
20241129,144200,3106333375,3190,3190,3190,3190,4595
|
|
20241129,144100,3091675325,3190,3200,3200,3190,691
|
|
20241129,144000,3089468335,3195,3195,3195,3195,2000
|
|
20241129,143900,3083078335,3195,3205,3205,3195,1032
|
|
20241129,143800,3079776255,3195,3205,3205,3195,1870
|
|
20241129,143700,3073801595,3205,3195,3205,3195,830
|
|
20241129,143600,3071146925,3200,3200,3200,3200,5901
|
|
20241129,143500,3052263725,3200,3200,3200,3200,739
|
|
20241129,143400,3049898925,3200,3200,3210,3200,6744
|
|
20241129,143300,3028317515,3200,3205,3210,3200,482
|
|
20241129,143200,3026775085,3200,3210,3210,3200,3458
|
|
20241129,143100,3015692410,3210,3215,3220,3210,7156
|
|
20241129,143000,2992668710,3220,3215,3220,3215,3952
|
|
20241129,142900,2979957475,3215,3210,3220,3210,7447
|
|
20241129,142800,2956012470,3210,3210,3210,3205,3737
|
|
20241129,142700,2944020885,3210,3210,3210,3205,2562
|
|
20241129,142600,2935797090,3215,3215,3215,3210,2288
|
|
20241129,142500,2928450695,3215,3215,3220,3215,4835
|
|
20241129,142400,2912906095,3210,3215,3220,3210,7339
|
|
20241129,142300,2889304175,3215,3210,3215,3205,4590
|
|
20241129,142200,2874559035,3210,3210,3215,3210,2742
|
|
20241129,142100,2865752260,3210,3205,3210,3205,4135
|
|
20241129,142000,2852489540,3205,3195,3205,3195,11805
|
|
20241129,141900,2814715595,3200,3200,3200,3195,2061
|
|
20241129,141800,2808124645,3205,3210,3210,3200,6815
|
|
20241129,141700,2786269430,3210,3210,3210,3205,3466
|
|
20241129,141600,2775143605,3210,3200,3210,3200,5798
|
|
20241129,141500,2756564130,3200,3205,3210,3200,1390
|
|
20241129,141400,2752109825,3205,3200,3205,3200,8943
|
|
20241129,141300,2723466555,3200,3185,3200,3185,5403
|
|
20241129,141200,2706208800,3185,3185,3190,3180,1154
|
|
20241129,141100,2702529010,3190,3185,3190,3180,2065
|
|
20241129,141000,2695952095,3175,3180,3180,3175,3436
|
|
20241129,140900,2685028115,3180,3180,3180,3180,315
|
|
20241129,140800,2684026415,3175,3175,3175,3175,20
|
|
20241129,140700,2683962915,3175,3180,3180,3175,285
|
|
20241129,140600,2683058035,3180,3175,3180,3175,433
|
|
20241129,140500,2681683085,3175,3175,3175,3175,500
|
|
20241129,140400,2680095585,3180,3175,3180,3175,2343
|
|
20241129,140300,2672656550,3175,3175,3175,3175,128
|
|
20241129,140200,2672250150,3170,3170,3170,3170,518
|
|
20241129,140100,2670608090,3170,3175,3175,3170,59
|
|
20241129,140000,2670420770,3170,3170,3170,3170,71
|
|
20241129,135900,2670195700,3170,3170,3170,3170,701
|
|
20241129,135800,2667973530,3170,3170,3170,3170,0
|
|
20241129,135700,2667973530,3170,3170,3170,3170,90
|
|
20241129,135600,2667688230,3170,3170,3170,3170,1
|
|
20241129,135500,2667685060,3165,3165,3165,3165,9
|
|
20241129,135400,2667656575,3165,3180,3180,3165,33
|
|
20241129,135300,2667551770,3165,3170,3170,3165,150
|
|
20241129,135200,2667076520,3165,3170,3170,3165,1006
|
|
20241129,135100,2663887505,3170,3170,3170,3170,6
|
|
20241129,135000,2663868485,3170,3165,3170,3165,260
|
|
20241129,134900,2663045505,3165,3165,3165,3165,0
|
|
20241129,134800,2663045505,3165,3165,3170,3165,504
|
|
20241129,134700,2661450190,3170,3165,3170,3165,11
|
|
20241129,134600,2661415370,3170,3165,3170,3165,281
|
|
20241129,134500,2660525965,3165,3165,3165,3165,30
|
|
20241129,134400,2660431015,3165,3165,3165,3165,301
|
|
20241129,134300,2659478350,3175,3160,3175,3160,544
|
|
20241129,134200,2657752695,3160,3160,3160,3160,786
|
|
20241129,134100,2655268935,3155,3160,3160,3155,12
|
|
20241129,134000,2655231025,3160,3170,3170,3160,5070
|
|
20241129,133900,2639208915,3170,3170,3170,3170,100
|
|
20241129,133800,2638891915,3160,3160,3165,3160,163
|
|
20241129,133700,2638376820,3160,3170,3170,3160,131
|
|
20241129,133600,2637962850,3170,3170,3170,3170,0
|
|
20241129,133500,2637962850,3170,3170,3170,3170,0
|
|
20241129,133400,2637962850,3170,3170,3170,3160,1149
|
|
20241129,133300,2634330520,3170,3165,3170,3160,1721
|
|
20241129,133200,2628892100,3170,3170,3170,3170,2
|
|
20241129,133100,2628885760,3160,3160,3160,3160,1007
|
|
20241129,133000,2625703640,3160,3170,3170,3160,136
|
|
20241129,132900,2625273820,3160,3165,3165,3160,58
|
|
20241129,132800,2625090320,3165,3165,3165,3165,7
|
|
20241129,132700,2625068165,3170,3170,3170,3170,0
|
|
20241129,132600,2625068165,3170,3165,3170,3165,242
|
|
20241129,132500,2624301075,3170,3170,3170,3170,0
|
|
20241129,132400,2624301075,3170,3170,3170,3170,1
|
|
20241129,132300,2624297905,3165,3160,3165,3160,523
|
|
20241129,132200,2622645160,3160,3160,3160,3160,4626
|
|
20241129,132100,2608027000,3165,3175,3175,3165,1679
|
|
20241129,132000,2602709410,3170,3170,3170,3170,1000
|
|
20241129,131900,2599539410,3170,3175,3175,3170,795
|
|
20241129,131800,2597018985,3175,3175,3175,3175,80
|
|
20241129,131700,2596764985,3175,3175,3175,3175,0
|
|
20241129,131600,2596764985,3175,3175,3175,3175,0
|
|
20241129,131500,2596764985,3175,3175,3175,3175,1586
|
|
20241129,131400,2591729435,3180,3180,3180,3180,99
|
|
20241129,131300,2591414615,3180,3180,3180,3180,200
|
|
20241129,131200,2590778615,3180,3175,3180,3175,124
|
|
20241129,131100,2590384415,3175,3175,3175,3175,29
|
|
20241129,131000,2590292340,3180,3180,3180,3180,5
|
|
20241129,130900,2590276440,3175,3175,3175,3175,329
|
|
20241129,130800,2589231865,3170,3175,3175,3170,1000
|
|
20241129,130700,2586059365,3175,3175,3175,3175,299
|
|
20241129,130600,2585110040,3175,3175,3175,3175,46
|
|
20241129,130500,2584963990,3175,3175,3175,3175,715
|
|
20241129,130400,2582693865,3175,3180,3180,3175,1175
|
|
20241129,130300,2578962445,3185,3185,3185,3180,500
|
|
20241129,130200,2577371895,3185,3185,3185,3185,0
|
|
20241129,130100,2577371895,3185,3190,3190,3175,115
|
|
20241129,130000,2577005170,3195,3195,3200,3195,24767
|
|
20241129,125900,2497752315,3190,3170,3195,3170,35247
|
|
20241129,125800,2385486310,3175,3175,3175,3170,163
|
|
20241129,125700,2384969540,3175,3175,3175,3170,6104
|
|
20241129,125600,2365619340,3175,3175,3175,3175,3342
|
|
20241129,125500,2355008490,3175,3175,3175,3175,370
|
|
20241129,125400,2353833740,3170,3165,3170,3165,7896
|
|
20241129,125300,2328803515,3165,3160,3165,3155,1576
|
|
20241129,125200,2323816955,3160,3160,3160,3160,2708
|
|
20241129,125100,2315259675,3165,3160,3165,3160,143
|
|
20241129,125000,2314807790,3165,3165,3165,3165,30
|
|
20241129,124900,2314712840,3165,3165,3165,3165,1
|
|
20241129,124800,2314709675,3160,3160,3165,3160,1749
|
|
20241129,124700,2309182685,3160,3160,3160,3160,1528
|
|
20241129,124600,2304354205,3160,3160,3160,3160,452
|
|
20241129,124500,2302925885,3170,3160,3170,3160,13
|
|
20241129,124400,2302884695,3160,3160,3160,3160,948
|
|
20241129,124300,2299889015,3160,3155,3160,3155,507
|
|
20241129,124200,2298288490,3160,3160,3160,3160,5034
|
|
20241129,124100,2282381050,3160,3170,3170,3160,1619
|
|
20241129,124000,2277263835,3165,3170,3175,3165,6047
|
|
20241129,123900,2258124715,3180,3170,3180,3170,13725
|
|
20241129,123800,2214603905,3180,3180,3185,3175,9023
|
|
20241129,123700,2185947470,3185,3175,3185,3170,1704
|
|
20241129,123600,2180531965,3185,3180,3185,3170,12495
|
|
20241129,123500,2140883825,3185,3190,3190,3175,6010
|
|
20241129,123400,2121747940,3190,3175,3190,3175,1825
|
|
20241129,123300,2115931130,3190,3185,3190,3175,10077
|
|
20241129,123200,2083898415,3180,3190,3190,3175,2047
|
|
20241129,123100,2077380435,3190,3185,3190,3170,4995
|
|
20241129,123000,2061484925,3170,3185,3190,3170,9089
|
|
20241129,122900,2032608000,3185,3180,3185,3170,3841
|
|
20241129,122800,2020396270,3170,3175,3180,3170,1455
|
|
20241129,122700,2015775115,3175,3175,3175,3175,777
|
|
20241129,122600,2013308140,3170,3170,3170,3170,5
|
|
20241129,122500,2013292290,3175,3170,3175,3170,305
|
|
20241129,122400,2012325415,3170,3170,3170,3170,512
|
|
20241129,122300,2010702375,3170,3175,3175,3170,291
|
|
20241129,122200,2009779900,3165,3170,3170,3165,3034
|
|
20241129,122100,2000162280,3165,3165,3170,3165,151
|
|
20241129,122000,1999684360,3165,3165,3170,3165,73
|
|
20241129,121900,1999453265,3170,3165,3170,3165,129
|
|
20241129,121800,1999044970,3165,3165,3170,3165,50
|
|
20241129,121700,1998886710,3165,3165,3165,3165,18
|
|
20241129,121600,1998829740,3165,3165,3165,3165,101
|
|
20241129,121500,1998510075,3165,3165,3165,3165,49
|
|
20241129,121400,1998354990,3165,3170,3170,3165,13
|
|
20241129,121300,1998313830,3160,3165,3165,3160,908
|
|
20241129,121200,1995440060,3165,3165,3165,3165,216
|
|
20241129,121100,1994756420,3165,3165,3165,3165,15
|
|
20241129,121000,1994708945,3165,3160,3170,3160,4096
|
|
20241129,120900,1981750070,3160,3165,3165,3160,401
|
|
20241129,120800,1980481645,3165,3165,3165,3165,109
|
|
20241129,120700,1980136660,3160,3160,3160,3160,148
|
|
20241129,120600,1979668980,3160,3160,3160,3160,290
|
|
20241129,120500,1978752580,3160,3165,3165,3160,119
|
|
20241129,120400,1978376490,3165,3165,3165,3165,20
|
|
20241129,120300,1978313190,3165,3165,3165,3165,800
|
|
20241129,120200,1975781190,3165,3165,3165,3165,543
|
|
20241129,120100,1974062595,3160,3165,3165,3160,126
|
|
20241129,120000,1973664285,3165,3170,3170,3165,2078
|
|
20241129,115900,1967087360,3170,3175,3175,3170,660
|
|
20241129,115800,1964995140,3175,3170,3175,3170,188
|
|
20241129,115700,1964398980,3170,3170,3170,3170,350
|
|
20241129,115600,1963289480,3170,3170,3170,3170,248
|
|
20241129,115500,1962503320,3170,3170,3170,3170,97
|
|
20241129,115400,1962195830,3170,3170,3170,3170,300
|
|
20241129,115300,1961244830,3165,3165,3165,3165,1148
|
|
20241129,115200,1957611410,3165,3165,3165,3165,900
|
|
20241129,115100,1954762910,3165,3165,3165,3165,148
|
|
20241129,115000,1954294490,3165,3165,3165,3165,33
|
|
20241129,114900,1954190045,3165,3170,3170,3165,286
|
|
20241129,114800,1953284850,3165,3165,3165,3165,0
|
|
20241129,114700,1953284850,3165,3165,3165,3165,2009
|
|
20241129,114600,1946926365,3165,3165,3165,3165,1223
|
|
20241129,114500,1943055570,3165,3165,3165,3165,0
|
|
20241129,114400,1943055570,3165,3165,3165,3165,2129
|
|
20241129,114300,1936317285,3165,3165,3165,3165,1
|
|
20241129,114200,1936314120,3165,3175,3175,3165,8457
|
|
20241129,114100,1909506200,3170,3170,3175,3170,734
|
|
20241129,114000,1907178855,3175,3180,3180,3175,1680
|
|
20241129,113900,1901841455,3175,3180,3180,3175,3328
|
|
20241129,113800,1891267495,3180,3185,3185,3180,244
|
|
20241129,113700,1890491065,3180,3175,3180,3175,2471
|
|
20241129,113600,1882633945,3180,3185,3185,3180,1683
|
|
20241129,113500,1877279690,3190,3185,3190,3185,1241
|
|
20241129,113400,1873326180,3190,3190,3190,3180,8545
|
|
20241129,113300,1846109985,3190,3185,3190,3185,2451
|
|
20241129,113200,1838303190,3185,3180,3185,3170,1328
|
|
20241129,113100,1834077010,3180,3170,3180,3170,2992
|
|
20241129,113000,1824579825,3170,3165,3170,3165,305
|
|
20241129,112900,1823613390,3170,3175,3180,3170,7818
|
|
20241129,112800,1798807695,3180,3180,3180,3180,1772
|
|
20241129,112700,1793172735,3185,3185,3185,3175,2652
|
|
20241129,112600,1784746450,3180,3185,3185,3175,5109
|
|
20241129,112500,1768484650,3185,3180,3185,3180,4582
|
|
20241129,112400,1753908120,3180,3165,3180,3160,10896
|
|
20241129,112300,1719321475,3160,3155,3160,3155,1806
|
|
20241129,112200,1713616015,3160,3160,3160,3160,1444
|
|
20241129,112100,1709052975,3155,3150,3155,3150,4363
|
|
20241129,112000,1695289950,3150,3150,3150,3150,20
|
|
20241129,111900,1695226950,3155,3145,3155,3145,1101
|
|
20241129,111800,1691758410,3145,3150,3150,3145,4780
|
|
20241129,111700,1676723705,3145,3150,3150,3145,1048
|
|
20241129,111600,1673426930,3155,3150,3155,3145,2050
|
|
20241129,111500,1666978580,3150,3150,3150,3150,3474
|
|
20241129,111400,1656035480,3155,3155,3155,3155,20
|
|
20241129,111300,1655972380,3155,3155,3155,3155,217
|
|
20241129,111200,1655287745,3160,3160,3160,3160,10
|
|
20241129,111100,1655256145,3155,3150,3160,3150,2379
|
|
20241129,111000,1647749720,3150,3155,3155,3150,3973
|
|
20241129,110900,1635234515,3155,3160,3160,3155,2250
|
|
20241129,110800,1628134935,3160,3165,3165,3160,1081
|
|
20241129,110700,1624718825,3165,3160,3165,3160,2635
|
|
20241129,110600,1616392205,3160,3160,3160,3160,268
|
|
20241129,110500,1615545325,3150,3160,3160,3150,836
|
|
20241129,110400,1612909115,3150,3160,3160,3150,335
|
|
20241129,110300,1611852355,3160,3160,3160,3150,138
|
|
20241129,110200,1611416285,3145,3150,3160,3145,2642
|
|
20241129,110100,1603083285,3145,3145,3145,3145,476
|
|
20241129,110000,1601586265,3145,3145,3145,3145,41
|
|
20241129,105900,1601457320,3145,3150,3150,3140,1112
|
|
20241129,105800,1597960125,3145,3145,3145,3145,24115
|
|
20241129,105700,1522118450,3150,3150,3150,3150,1393
|
|
20241129,105600,1517730500,3150,3140,3150,3140,1713
|
|
20241129,105500,1512340455,3140,3145,3150,3140,3465
|
|
20241129,105400,1501459295,3145,3145,3145,3145,2126
|
|
20241129,105300,1494773025,3145,3145,3145,3145,2505
|
|
20241129,105200,1486894800,3145,3145,3145,3145,3090
|
|
20241129,105100,1477176750,3140,3140,3160,3140,1313
|
|
20241129,105000,1473042415,3145,3155,3155,3145,4222
|
|
20241129,104900,1459762190,3155,3160,3160,3150,492
|
|
20241129,104800,1458210770,3160,3160,3160,3160,39
|
|
20241129,104700,1458087530,3160,3145,3160,3145,287
|
|
20241129,104600,1457184880,3145,3145,3145,3145,2226
|
|
20241129,104500,1450184110,3145,3150,3150,3145,50
|
|
20241129,104400,1450026845,3145,3145,3145,3140,1552
|
|
20241129,104300,1445145960,3145,3155,3155,3140,26766
|
|
20241129,104200,1360899070,3155,3155,3160,3155,1075
|
|
20241129,104100,1357507440,3155,3155,3160,3155,3893
|
|
20241129,104000,1345224960,3155,3165,3165,3155,19953
|
|
20241129,103900,1282199710,3180,3180,3180,3180,150
|
|
20241129,103800,1281722710,3165,3175,3175,3160,1074
|
|
20241129,103700,1278313725,3160,3165,3175,3160,1113
|
|
20241129,103600,1274789965,3175,3170,3175,3160,6704
|
|
20241129,103500,1253564770,3170,3175,3175,3170,139
|
|
20241129,103400,1253123895,3175,3175,3175,3175,1000
|
|
20241129,103300,1249948895,3170,3170,3170,3170,1437
|
|
20241129,103200,1245393605,3180,3185,3185,3170,374
|
|
20241129,103100,1244204430,3170,3180,3185,3165,304
|
|
20241129,103000,1243237010,3185,3175,3185,3165,6179
|
|
20241129,102900,1223611515,3180,3180,3180,3175,615
|
|
20241129,102800,1221658840,3180,3180,3180,3180,18
|
|
20241129,102700,1221601600,3180,3180,3180,3180,68
|
|
20241129,102600,1221385360,3180,3180,3180,3170,542
|
|
20241129,102500,1219664635,3175,3180,3180,3175,1800
|
|
20241129,102400,1213944635,3180,3180,3180,3175,2954
|
|
20241129,102300,1204553915,3175,3175,3175,3170,1442
|
|
20241129,102200,1199976365,3170,3175,3175,3170,1031
|
|
20241129,102100,1196707940,3175,3170,3180,3170,2705
|
|
20241129,102000,1188120265,3170,3170,3175,3170,2133
|
|
20241129,101900,1181353595,3170,3170,3170,3165,560
|
|
20241129,101800,1179579635,3170,3170,3170,3170,592
|
|
20241129,101700,1177702995,3170,3175,3175,3170,3163
|
|
20241129,101600,1167670945,3175,3160,3175,3160,748
|
|
20241129,101500,1165301940,3165,3165,3165,3165,1002
|
|
20241129,101400,1162130610,3160,3170,3170,3160,3280
|
|
20241129,101300,1151747390,3170,3170,3175,3170,504
|
|
20241129,101200,1150149705,3165,3165,3165,3165,126
|
|
20241129,101100,1149750915,3175,3175,3175,3170,1873
|
|
20241129,101000,1143809640,3175,3175,3175,3170,906
|
|
20241129,100900,1140934600,3170,3170,3170,3170,65
|
|
20241129,100800,1140728550,3170,3175,3175,3160,1798
|
|
20241129,100700,1135030135,3175,3175,3175,3170,1841
|
|
20241129,100600,1129190460,3175,3165,3175,3160,3676
|
|
20241129,100500,1117540845,3165,3155,3165,3155,3295
|
|
20241129,100400,1107128250,3155,3150,3160,3150,515
|
|
20241129,100300,1105503425,3155,3155,3160,3150,8639
|
|
20241129,100200,1078276045,3155,3155,3170,3155,6702
|
|
20241129,100100,1057131175,3160,3170,3175,3160,6393
|
|
20241129,100000,1036923845,3165,3165,3170,3160,1924
|
|
20241129,095900,1030833890,3170,3165,3170,3165,134
|
|
20241129,095800,1030409755,3180,3180,3180,3180,426
|
|
20241129,095700,1029055075,3180,3165,3185,3160,297
|
|
20241129,095600,1028112355,3160,3165,3170,3160,1578
|
|
20241129,095500,1023120120,3160,3160,3160,3160,324
|
|
20241129,095400,1022096280,3165,3165,3165,3165,26
|
|
20241129,095300,1022013990,3160,3155,3170,3155,631
|
|
20241129,095200,1020022575,3155,3175,3175,3155,13507
|
|
20241129,095100,977331840,3170,3185,3195,3170,1134
|
|
20241129,095000,973721290,3175,3180,3180,3170,5329
|
|
20241129,094900,956826640,3175,3175,3175,3175,1138
|
|
20241129,094800,953213490,3175,3185,3185,3175,2021
|
|
20241129,094700,946785150,3185,3175,3185,3175,157
|
|
20241129,094600,946286415,3175,3180,3180,3170,14083
|
|
20241129,094500,901613335,3180,3185,3185,3180,988
|
|
20241129,094400,898469320,3180,3185,3185,3180,3200
|
|
20241129,094300,888287945,3185,3185,3185,3185,774
|
|
20241129,094200,885822755,3190,3190,3190,3185,736
|
|
20241129,094100,883477370,3190,3180,3190,3180,553
|
|
20241129,094000,881716260,3180,3180,3180,3175,5073
|
|
20241129,093900,865586265,3180,3185,3185,3180,408
|
|
20241129,093800,864288305,3185,3190,3190,3185,4836
|
|
20241129,093700,848882705,3185,3190,3190,3185,6697
|
|
20241129,093600,827526735,3195,3195,3195,3195,196
|
|
20241129,093500,826900515,3195,3200,3200,3195,2880
|
|
20241129,093400,817696155,3200,3210,3210,3195,1740
|
|
20241129,093300,812127535,3210,3215,3215,3205,2350
|
|
20241129,093200,804573900,3215,3225,3225,3205,1665
|
|
20241129,093100,799219410,3220,3230,3230,3215,5914
|
|
20241129,093000,780157320,3230,3225,3235,3225,7293
|
|
20241129,092900,756607580,3225,3205,3230,3200,11877
|
|
20241129,092800,718419855,3205,3180,3205,3180,5681
|
|
20241129,092700,700250295,3175,3175,3180,3175,2813
|
|
20241129,092600,691319010,3175,3190,3190,3175,1554
|
|
20241129,092500,686378775,3180,3185,3190,3180,1250
|
|
20241129,092400,682396775,3190,3195,3195,3185,1377
|
|
20241129,092300,678006570,3190,3185,3190,3180,708
|
|
20241129,092200,675750765,3185,3175,3185,3175,6828
|
|
20241129,092100,654045600,3180,3175,3180,3175,5909
|
|
20241129,092000,635280165,3175,3175,3180,3170,4597
|
|
20241129,091900,620679605,3175,3180,3185,3170,7099
|
|
20241129,091800,598122960,3190,3185,3190,3180,9886
|
|
20241129,091700,566651285,3190,3215,3215,3185,9513
|
|
20241129,091600,536275975,3200,3210,3220,3200,2528
|
|
20241129,091500,528170835,3205,3210,3235,3205,9531
|
|
20241129,091400,497513660,3210,3215,3215,3200,2460
|
|
20241129,091300,489622355,3210,3230,3230,3210,17246
|
|
20241129,091200,434068345,3230,3225,3230,3220,13471
|
|
20241129,091100,390618340,3225,3235,3235,3220,5747
|
|
20241129,091000,372062350,3235,3235,3240,3235,17404
|
|
20241129,090900,315723650,3225,3210,3240,3210,19164
|
|
20241129,090800,253877735,3215,3205,3215,3185,15275
|
|
20241129,090700,204993750,3205,3210,3215,3205,1424
|
|
20241129,090600,200421490,3210,3205,3210,3205,1338
|
|
20241129,090500,196128370,3205,3210,3215,3205,3871
|
|
20241129,090400,183700380,3210,3200,3215,3200,6260
|
|
20241129,090300,163612900,3200,3195,3200,3185,5016
|
|
20241129,090200,147586670,3205,3205,3230,3195,17199
|
|
20241129,090100,92314360,3205,3205,3220,3185,15897
|
|
20241129,090000,41288135,3205,3175,3215,3175,12910
|