583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241111,184000,155399705655,4160,4160,4160,4160,345166
|
||
|
|
20241111,183900,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,183800,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,183700,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,183600,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,183500,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,183400,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,183300,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,183200,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,183100,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,183000,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,182900,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,182800,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,182700,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,182600,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,182500,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,182400,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,182300,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,182200,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,182100,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,182000,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,181900,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,181800,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,181700,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,181600,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,181500,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,181400,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,181300,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,181200,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,181100,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,181000,155399705655,4160,4160,4160,4160,345166
|
||
|
|
20241111,180900,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,180800,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,180700,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,180600,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,180500,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,180400,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,180300,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,180200,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,180100,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,180000,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,175900,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,175800,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,175700,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,175600,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,175500,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,175400,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,175300,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,175200,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,175100,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,175000,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,174900,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,174800,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,174700,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,174600,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,174500,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,174400,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,174300,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,174200,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,174100,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,174000,155399705655,4160,4160,4160,4160,345166
|
||
|
|
20241111,173900,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,173800,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,173700,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,173600,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,173500,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,173400,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,173300,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,173200,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,173100,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,173000,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,172900,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,172800,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,172700,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,172600,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,172500,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,172400,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,172300,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,172200,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,172100,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,172000,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,171900,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,171800,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,171700,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,171600,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,171500,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,171400,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,171300,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,171200,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,171100,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,171000,155399705655,4160,4160,4160,4160,345166
|
||
|
|
20241111,170900,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,170800,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,170700,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,170600,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,170500,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,170400,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,170300,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,170200,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,170100,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,170000,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,165900,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,165800,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,165700,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,165600,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,165500,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,165400,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,165300,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,165200,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,165100,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,165000,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,164900,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,164800,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,164700,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,164600,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,164500,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,164400,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,164300,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,164200,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,164100,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,164000,155399705655,4160,4160,4160,4160,345166
|
||
|
|
20241111,163900,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,163800,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,163700,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,163600,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,163500,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,163400,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,163300,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,163200,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,163100,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,163000,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,162900,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,162800,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,162700,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,162600,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,162500,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,162400,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,162300,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,162200,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,162100,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,162000,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,161900,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,161800,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,161700,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,161600,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,161500,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,161400,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,161300,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,161200,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,161100,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,161000,155399705655,4160,4160,4160,4160,345166
|
||
|
|
20241111,160900,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,160800,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,160700,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,160600,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,160500,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,160400,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,160300,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,160200,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,160100,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,160000,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,155900,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,155800,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,155700,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,155600,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,155500,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,155400,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,155300,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,155200,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,155100,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,155000,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,154900,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,154800,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,154700,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,154600,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,154500,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,154400,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,154300,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,154200,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,154100,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,154000,155399705655,4160,4160,4160,4160,345166
|
||
|
|
20241111,153900,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,153800,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,153700,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,153600,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,153500,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,153400,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,153300,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,153200,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,153100,155399705655,4160,4160,4160,4160,0
|
||
|
|
20241111,153000,155399705655,4160,4160,4160,4160,345166
|
||
|
|
20241111,152900,153963815095,4145,4145,4145,4145,0
|
||
|
|
20241111,152800,153963815095,4145,4145,4145,4145,0
|
||
|
|
20241111,152700,153963815095,4145,4145,4145,4145,0
|
||
|
|
20241111,152600,153963815095,4145,4145,4145,4145,0
|
||
|
|
20241111,152500,153963815095,4145,4145,4145,4145,0
|
||
|
|
20241111,152400,153963815095,4145,4145,4145,4145,0
|
||
|
|
20241111,152300,153963815095,4145,4145,4145,4145,0
|
||
|
|
20241111,152200,153963815095,4145,4145,4145,4145,0
|
||
|
|
20241111,152100,153963815095,4145,4145,4145,4145,0
|
||
|
|
20241111,152000,153963815095,4145,4145,4145,4145,0
|
||
|
|
20241111,151900,153963815095,4145,4135,4145,4135,88471
|
||
|
|
20241111,151800,153597573335,4140,4130,4140,4130,46142
|
||
|
|
20241111,151700,153406810925,4135,4140,4145,4130,92970
|
||
|
|
20241111,151600,153022139280,4140,4150,4155,4140,74162
|
||
|
|
20241111,151500,152714515870,4145,4155,4160,4145,71023
|
||
|
|
20241111,151400,152419579405,4160,4155,4160,4150,35798
|
||
|
|
20241111,151300,152270807095,4160,4160,4160,4150,22893
|
||
|
|
20241111,151200,152175687965,4160,4160,4165,4155,39597
|
||
|
|
20241111,151100,152010975950,4165,4160,4165,4160,48752
|
||
|
|
20241111,151000,151808066010,4160,4155,4165,4155,39658
|
||
|
|
20241111,150900,151643149625,4160,4160,4165,4155,24653
|
||
|
|
20241111,150800,151540647325,4160,4170,4170,4150,60579
|
||
|
|
20241111,150700,151288636440,4165,4160,4175,4155,140160
|
||
|
|
20241111,150600,150704231765,4160,4145,4160,4140,100571
|
||
|
|
20241111,150500,150286414080,4145,4145,4145,4135,30522
|
||
|
|
20241111,150400,150160015455,4145,4140,4145,4135,25108
|
||
|
|
20241111,150300,150056018580,4140,4140,4145,4135,32137
|
||
|
|
20241111,150200,149922971940,4140,4135,4145,4130,52303
|
||
|
|
20241111,150100,149706549730,4135,4130,4135,4120,49197
|
||
|
|
20241111,150000,149503564980,4130,4125,4130,4120,23793
|
||
|
|
20241111,145900,149405362250,4125,4120,4125,4115,12038
|
||
|
|
20241111,145800,149355741215,4115,4125,4130,4115,35171
|
||
|
|
20241111,145700,149210717665,4125,4105,4125,4100,69446
|
||
|
|
20241111,145600,148925368485,4105,4125,4125,4100,81343
|
||
|
|
20241111,145500,148591214105,4120,4120,4125,4115,19264
|
||
|
|
20241111,145400,148511897575,4120,4125,4125,4115,28263
|
||
|
|
20241111,145300,148395559055,4120,4130,4130,4115,36599
|
||
|
|
20241111,145200,148244779560,4125,4135,4140,4125,29253
|
||
|
|
20241111,145100,148124001070,4135,4140,4145,4130,30560
|
||
|
|
20241111,145000,147997575375,4145,4145,4150,4140,19530
|
||
|
|
20241111,144900,147916651400,4140,4150,4155,4140,97165
|
||
|
|
20241111,144800,147513560130,4150,4125,4150,4125,95891
|
||
|
|
20241111,144700,147116582955,4130,4115,4130,4110,44985
|
||
|
|
20241111,144600,146931090765,4110,4120,4125,4105,95961
|
||
|
|
20241111,144500,146536341260,4120,4110,4125,4105,72061
|
||
|
|
20241111,144400,146239808800,4105,4115,4125,4100,127746
|
||
|
|
20241111,144300,145715081280,4115,4120,4130,4110,113139
|
||
|
|
20241111,144200,145249063980,4120,4130,4135,4120,84732
|
||
|
|
20241111,144100,144899504000,4135,4135,4140,4125,102879
|
||
|
|
20241111,144000,144474455715,4135,4140,4145,4135,81625
|
||
|
|
20241111,143900,144136648960,4145,4150,4155,4135,147478
|
||
|
|
20241111,143800,143525795570,4150,4155,4160,4150,53629
|
||
|
|
20241111,143700,143303035870,4155,4165,4165,4155,15740
|
||
|
|
20241111,143600,143237580670,4160,4160,4165,4155,58958
|
||
|
|
20241111,143500,142992193920,4160,4155,4165,4155,23603
|
||
|
|
20241111,143400,142894062970,4155,4160,4165,4155,24614
|
||
|
|
20241111,143300,142791729460,4160,4165,4175,4160,27836
|
||
|
|
20241111,143200,142675755910,4165,4165,4170,4160,22237
|
||
|
|
20241111,143100,142583184770,4160,4165,4170,4155,75086
|
||
|
|
20241111,143000,142270764050,4165,4170,4170,4150,92154
|
||
|
|
20241111,142900,141887789575,4165,4155,4175,4155,40445
|
||
|
|
20241111,142800,141719452830,4155,4165,4170,4155,57682
|
||
|
|
20241111,142700,141479428935,4170,4170,4180,4160,119528
|
||
|
|
20241111,142600,140981194335,4170,4205,4205,4170,130324
|
||
|
|
20241111,142500,140436090115,4195,4200,4205,4195,19486
|
||
|
|
20241111,142400,140354286525,4200,4195,4210,4195,26908
|
||
|
|
20241111,142300,140241219475,4195,4200,4205,4195,21114
|
||
|
|
20241111,142200,140152609050,4200,4200,4205,4195,36265
|
||
|
|
20241111,142100,140000249975,4205,4205,4205,4195,21224
|
||
|
|
20241111,142000,139911053280,4200,4200,4205,4195,22085
|
||
|
|
20241111,141900,139818283900,4195,4205,4205,4195,66088
|
||
|
|
20241111,141800,139540732935,4205,4205,4215,4205,63574
|
||
|
|
20241111,141700,139273194355,4205,4205,4210,4200,42061
|
||
|
|
20241111,141600,139096337535,4200,4190,4205,4190,57795
|
||
|
|
20241111,141500,138853581925,4195,4195,4200,4190,32541
|
||
|
|
20241111,141400,138717019420,4195,4200,4200,4190,12795
|
||
|
|
20241111,141300,138663357770,4200,4200,4200,4190,24586
|
||
|
|
20241111,141200,138560159150,4200,4195,4205,4190,18040
|
||
|
|
20241111,141100,138484392790,4195,4185,4200,4185,21251
|
||
|
|
20241111,141000,138395333660,4185,4180,4195,4180,31453
|
||
|
|
20241111,140900,138263704980,4180,4195,4195,4180,30642
|
||
|
|
20241111,140800,138135460250,4190,4195,4200,4190,13380
|
||
|
|
20241111,140700,138079365910,4195,4195,4205,4185,51304
|
||
|
|
20241111,140600,137864308145,4195,4205,4210,4190,51987
|
||
|
|
20241111,140500,137645892995,4210,4210,4215,4205,13361
|
||
|
|
20241111,140400,137589679025,4210,4205,4210,4205,30009
|
||
|
|
20241111,140300,137463455585,4205,4215,4215,4200,36365
|
||
|
|
20241111,140200,137310423020,4210,4215,4220,4210,49799
|
||
|
|
20241111,140100,137100531475,4210,4215,4220,4205,66764
|
||
|
|
20241111,140000,136819246600,4215,4215,4215,4210,19464
|
||
|
|
20241111,135900,136737218095,4215,4210,4215,4205,33068
|
||
|
|
20241111,135800,136597992510,4205,4210,4210,4200,43660
|
||
|
|
20241111,135700,136414290080,4210,4190,4210,4190,41776
|
||
|
|
20241111,135600,136238794100,4195,4190,4195,4185,6805
|
||
|
|
20241111,135500,136210290025,4190,4195,4195,4185,7899
|
||
|
|
20241111,135400,136177198750,4195,4185,4200,4180,54193
|
||
|
|
20241111,135300,135950287090,4190,4195,4195,4185,16563
|
||
|
|
20241111,135200,135880915250,4195,4190,4195,4185,10013
|
||
|
|
20241111,135100,135838973750,4190,4195,4195,4190,11339
|
||
|
|
20241111,135000,135791448440,4195,4190,4200,4185,28289
|
||
|
|
20241111,134900,135672883865,4190,4195,4200,4185,28853
|
||
|
|
20241111,134800,135551846145,4195,4200,4200,4190,21289
|
||
|
|
20241111,134700,135462590730,4200,4190,4205,4185,29306
|
||
|
|
20241111,134600,135339633115,4185,4190,4195,4185,20835
|
||
|
|
20241111,134500,135252388875,4190,4200,4200,4185,12501
|
||
|
|
20241111,134400,135199994430,4200,4185,4210,4185,90019
|
||
|
|
20241111,134300,134821896795,4185,4195,4195,4180,15450
|
||
|
|
20241111,134200,134757211755,4195,4190,4195,4180,17965
|
||
|
|
20241111,134100,134681959170,4190,4185,4190,4175,28301
|
||
|
|
20241111,134000,134563599225,4180,4170,4185,4170,30581
|
||
|
|
20241111,133900,134435901055,4170,4185,4185,4170,40327
|
||
|
|
20241111,133800,134267429135,4185,4175,4190,4170,28746
|
||
|
|
20241111,133700,134147381235,4175,4185,4190,4175,17217
|
||
|
|
20241111,133600,134075408105,4185,4195,4195,4180,17717
|
||
|
|
20241111,133500,134001321265,4195,4190,4195,4180,36591
|
||
|
|
20241111,133400,133848094620,4195,4190,4205,4185,105451
|
||
|
|
20241111,133300,133405611700,4185,4175,4190,4170,38464
|
||
|
|
20241111,133200,133244817915,4170,4175,4180,4170,49392
|
||
|
|
20241111,133100,133038723195,4180,4170,4180,4165,39743
|
||
|
|
20241111,133000,132872846690,4170,4180,4180,4160,132033
|
||
|
|
20241111,132900,132322642640,4180,4180,4180,4170,74705
|
||
|
|
20241111,132800,132010724835,4180,4195,4195,4180,21166
|
||
|
|
20241111,132700,131922155320,4200,4185,4200,4180,63896
|
||
|
|
20241111,132600,131654500745,4180,4190,4195,4165,136520
|
||
|
|
20241111,132500,131083729715,4190,4175,4205,4175,127815
|
||
|
|
20241111,132400,130547795085,4175,4205,4220,4165,318360
|
||
|
|
20241111,132300,129214158730,4205,4240,4240,4200,236491
|
||
|
|
20241111,132200,128218326760,4240,4265,4270,4215,249496
|
||
|
|
20241111,132100,127162234495,4270,4290,4290,4240,331115
|
||
|
|
20241111,132000,125750658950,4290,4305,4310,4275,162315
|
||
|
|
20241111,131900,125054518530,4305,4315,4335,4300,127090
|
||
|
|
20241111,131800,124505677770,4315,4305,4330,4295,206733
|
||
|
|
20241111,131700,123613870445,4300,4325,4330,4300,197893
|
||
|
|
20241111,131600,122759931650,4325,4360,4365,4310,451020
|
||
|
|
20241111,131500,120803384690,4355,4335,4370,4330,677842
|
||
|
|
20241111,131400,117855217905,4335,4245,4350,4240,1092043
|
||
|
|
20241111,131300,113158199980,4245,4225,4245,4225,71792
|
||
|
|
20241111,131200,112854285020,4230,4215,4230,4215,33116
|
||
|
|
20241111,131100,112714424555,4220,4210,4225,4210,50579
|
||
|
|
20241111,131000,112501142870,4210,4225,4230,4195,76151
|
||
|
|
20241111,130900,112180544640,4230,4250,4255,4220,161739
|
||
|
|
20241111,130800,111495024690,4250,4235,4250,4235,111392
|
||
|
|
20241111,130700,111022205490,4235,4245,4250,4225,94723
|
||
|
|
20241111,130600,110620711265,4245,4215,4250,4215,196472
|
||
|
|
20241111,130500,109787987325,4220,4200,4225,4195,38514
|
||
|
|
20241111,130400,109625844130,4195,4205,4210,4185,64490
|
||
|
|
20241111,130300,109355467635,4200,4210,4215,4195,44596
|
||
|
|
20241111,130200,109168059605,4210,4220,4225,4205,66849
|
||
|
|
20241111,130100,108886529875,4225,4215,4230,4215,62535
|
||
|
|
20241111,130000,108622415175,4215,4230,4230,4210,78198
|
||
|
|
20241111,125900,108292245770,4230,4235,4240,4230,75743
|
||
|
|
20241111,125800,107971511290,4235,4220,4245,4220,212255
|
||
|
|
20241111,125700,107072303915,4220,4225,4230,4215,87993
|
||
|
|
20241111,125600,106700578045,4225,4200,4240,4200,218561
|
||
|
|
20241111,125500,105777265350,4200,4205,4215,4195,66856
|
||
|
|
20241111,125400,105496219070,4210,4195,4220,4190,109243
|
||
|
|
20241111,125300,105036617600,4190,4200,4210,4185,96029
|
||
|
|
20241111,125200,104633495785,4200,4190,4205,4185,200955
|
||
|
|
20241111,125100,103790747280,4190,4175,4190,4170,86125
|
||
|
|
20241111,125000,103430554050,4175,4165,4175,4165,38292
|
||
|
|
20241111,124900,103270814800,4170,4155,4175,4155,58243
|
||
|
|
20241111,124800,103028118135,4150,4155,4160,4150,28524
|
||
|
|
20241111,124700,102909566615,4155,4150,4165,4150,36224
|
||
|
|
20241111,124600,102758991940,4150,4145,4150,4135,34059
|
||
|
|
20241111,124500,102617851280,4140,4140,4145,4135,41968
|
||
|
|
20241111,124400,102444113700,4135,4150,4155,4135,45612
|
||
|
|
20241111,124300,102255224510,4145,4145,4160,4145,34774
|
||
|
|
20241111,124200,102110900510,4145,4145,4150,4140,16120
|
||
|
|
20241111,124100,102044100370,4140,4150,4150,4140,17541
|
||
|
|
20241111,124000,101971381600,4145,4145,4155,4145,16448
|
||
|
|
20241111,123900,101903175335,4145,4160,4160,4145,27048
|
||
|
|
20241111,123800,101790945910,4155,4155,4160,4155,23979
|
||
|
|
20241111,123700,101691232350,4160,4155,4160,4150,14852
|
||
|
|
20241111,123600,101629533855,4155,4145,4160,4140,30245
|
||
|
|
20241111,123500,101503882575,4145,4145,4150,4140,46007
|
||
|
|
20241111,123400,101313130745,4150,4150,4155,4150,12744
|
||
|
|
20241111,123300,101260240535,4150,4160,4160,4150,14773
|
||
|
|
20241111,123200,101198864065,4155,4150,4160,4150,19571
|
||
|
|
20241111,123100,101117513965,4155,4150,4155,4135,111511
|
||
|
|
20241111,123000,100655731460,4145,4160,4165,4145,53728
|
||
|
|
20241111,122900,100432502540,4160,4150,4175,4150,64306
|
||
|
|
20241111,122800,100164894240,4155,4165,4165,4145,101633
|
||
|
|
20241111,122700,99742774660,4165,4160,4180,4160,31065
|
||
|
|
20241111,122600,99613293700,4165,4175,4180,4165,52698
|
||
|
|
20241111,122500,99393606760,4175,4180,4185,4175,13839
|
||
|
|
20241111,122400,99335780705,4180,4180,4190,4180,17966
|
||
|
|
20241111,122300,99260636080,4180,4180,4185,4175,16559
|
||
|
|
20241111,122200,99191440525,4180,4185,4190,4160,104907
|
||
|
|
20241111,122100,98753632160,4185,4190,4195,4185,5766
|
||
|
|
20241111,122000,98729487055,4190,4200,4200,4190,12491
|
||
|
|
20241111,121900,98677109820,4195,4200,4200,4195,11049
|
||
|
|
20241111,121800,98630743570,4200,4185,4200,4185,23561
|
||
|
|
20241111,121700,98531973725,4190,4180,4190,4175,17764
|
||
|
|
20241111,121600,98457654830,4180,4180,4185,4175,33816
|
||
|
|
20241111,121500,98316297410,4185,4190,4195,4180,29952
|
||
|
|
20241111,121400,98190898575,4190,4195,4195,4185,20153
|
||
|
|
20241111,121300,98106441015,4195,4195,4195,4185,13381
|
||
|
|
20241111,121200,98050371035,4190,4200,4200,4190,20214
|
||
|
|
20241111,121100,97965615400,4200,4215,4215,4195,49836
|
||
|
|
20241111,121000,97756123915,4210,4200,4215,4200,18009
|
||
|
|
20241111,120900,97680359760,4200,4205,4215,4195,35391
|
||
|
|
20241111,120800,97531574140,4210,4195,4210,4195,20419
|
||
|
|
20241111,120700,97445801400,4195,4190,4205,4180,53126
|
||
|
|
20241111,120600,97223129705,4190,4235,4240,4190,109474
|
||
|
|
20241111,120500,96761680345,4235,4210,4245,4205,156037
|
||
|
|
20241111,120400,96101611590,4210,4220,4225,4210,59922
|
||
|
|
20241111,120300,95848867630,4220,4220,4225,4210,55979
|
||
|
|
20241111,120200,95612843710,4215,4220,4235,4215,169054
|
||
|
|
20241111,120100,94898358585,4225,4210,4235,4200,243610
|
||
|
|
20241111,120000,93871336275,4210,4180,4210,4175,107653
|
||
|
|
20241111,115900,93419742935,4180,4170,4180,4160,26551
|
||
|
|
20241111,115800,93309101000,4170,4175,4175,4165,36473
|
||
|
|
20241111,115700,93157048105,4175,4180,4180,4170,17538
|
||
|
|
20241111,115600,93083815915,4180,4180,4185,4170,32438
|
||
|
|
20241111,115500,92948334705,4185,4180,4190,4180,34724
|
||
|
|
20241111,115400,92803022430,4180,4175,4180,4175,11919
|
||
|
|
20241111,115300,92753235735,4180,4175,4185,4170,13903
|
||
|
|
20241111,115200,92695202815,4175,4175,4190,4170,22554
|
||
|
|
20241111,115100,92600993665,4175,4190,4190,4175,21076
|
||
|
|
20241111,115000,92512896480,4190,4175,4195,4175,29066
|
||
|
|
20241111,114900,92391132810,4180,4185,4190,4175,32633
|
||
|
|
20241111,114800,92254695330,4190,4190,4195,4185,26783
|
||
|
|
20241111,114700,92142470665,4190,4190,4200,4185,15934
|
||
|
|
20241111,114600,92075643740,4185,4185,4195,4180,29906
|
||
|
|
20241111,114500,91950521245,4180,4180,4210,4175,104583
|
||
|
|
20241111,114400,91512271610,4180,4195,4200,4175,59192
|
||
|
|
20241111,114300,91264338260,4195,4190,4200,4185,35084
|
||
|
|
20241111,114200,91117222090,4195,4195,4215,4185,147428
|
||
|
|
20241111,114100,90498080915,4195,4170,4235,4165,415862
|
||
|
|
20241111,114000,88748589885,4175,4175,4180,4165,20584
|
||
|
|
20241111,113900,88662661790,4180,4185,4190,4170,30220
|
||
|
|
20241111,113800,88536370505,4180,4190,4195,4175,71037
|
||
|
|
20241111,113700,88239002885,4195,4180,4195,4175,76376
|
||
|
|
20241111,113600,87919323685,4175,4170,4180,4150,81767
|
||
|
|
20241111,113500,87579193835,4170,4180,4185,4170,81334
|
||
|
|
20241111,113400,87239276655,4180,4145,4180,4145,216402
|
||
|
|
20241111,113300,86337562745,4150,4155,4160,4145,91695
|
||
|
|
20241111,113200,85957022225,4155,4170,4170,4155,19228
|
||
|
|
20241111,113100,85876973675,4165,4165,4170,4160,20270
|
||
|
|
20241111,113000,85792539645,4165,4150,4165,4145,60083
|
||
|
|
20241111,112900,85542806735,4145,4140,4150,4140,22929
|
||
|
|
20241111,112800,85447825800,4140,4145,4150,4140,17626
|
||
|
|
20241111,112700,85374767145,4145,4150,4155,4145,11402
|
||
|
|
20241111,112600,85327453805,4150,4150,4155,4145,21097
|
||
|
|
20241111,112500,85239904215,4150,4150,4155,4145,21816
|
||
|
|
20241111,112400,85149369925,4150,4150,4160,4145,29868
|
||
|
|
20241111,112300,85025407630,4150,4150,4160,4150,14019
|
||
|
|
20241111,112200,84967188840,4150,4160,4165,4150,56781
|
||
|
|
20241111,112100,84731233445,4160,4170,4180,4155,97827
|
||
|
|
20241111,112000,84323211230,4175,4170,4175,4165,32797
|
||
|
|
20241111,111900,84186392105,4170,4165,4170,4160,39239
|
||
|
|
20241111,111800,84023010630,4165,4165,4170,4160,7735
|
||
|
|
20241111,111700,83990807695,4165,4170,4175,4160,20056
|
||
|
|
20241111,111600,83907220945,4170,4165,4175,4165,33556
|
||
|
|
20241111,111500,83767307060,4170,4150,4170,4150,44417
|
||
|
|
20241111,111400,83582361730,4145,4170,4170,4140,38208
|
||
|
|
20241111,111300,83423590400,4170,4165,4175,4160,97283
|
||
|
|
20241111,111200,83017790835,4165,4130,4165,4125,80737
|
||
|
|
20241111,111100,82682839725,4130,4150,4155,4120,132084
|
||
|
|
20241111,111000,82137484480,4150,4150,4160,4140,45854
|
||
|
|
20241111,110900,81947079865,4155,4150,4155,4140,48756
|
||
|
|
20241111,110800,81744943630,4150,4160,4160,4145,54378
|
||
|
|
20241111,110700,81519260275,4155,4160,4165,4155,24322
|
||
|
|
20241111,110600,81418077305,4160,4150,4170,4150,48078
|
||
|
|
20241111,110500,81218153490,4150,4195,4195,4150,145752
|
||
|
|
20241111,110400,80610193475,4190,4165,4195,4160,339534
|
||
|
|
20241111,110300,79190382790,4165,4150,4170,4150,122652
|
||
|
|
20241111,110200,78679892255,4145,4140,4150,4130,62243
|
||
|
|
20241111,110100,78422479320,4135,4155,4155,4135,123135
|
||
|
|
20241111,110000,77912510085,4150,4155,4165,4145,89819
|
||
|
|
20241111,105900,77539316525,4155,4155,4160,4145,71601
|
||
|
|
20241111,105800,77241857320,4155,4155,4155,4135,58116
|
||
|
|
20241111,105700,77000885020,4150,4145,4160,4135,92550
|
||
|
|
20241111,105600,76617275665,4145,4150,4150,4135,82225
|
||
|
|
20241111,105500,76276818125,4150,4145,4165,4140,135298
|
||
|
|
20241111,105400,75715559845,4145,4165,4165,4140,157612
|
||
|
|
20241111,105300,75061274970,4160,4160,4165,4150,199793
|
||
|
|
20241111,105200,74230944275,4160,4200,4205,4160,219316
|
||
|
|
20241111,105100,73315485645,4200,4190,4215,4185,108282
|
||
|
|
20241111,105000,72860995805,4195,4185,4210,4185,108968
|
||
|
|
20241111,104900,72403862815,4185,4185,4200,4175,153042
|
||
|
|
20241111,104800,71763420390,4185,4205,4210,4185,181898
|
||
|
|
20241111,104700,71000270725,4205,4225,4230,4200,165465
|
||
|
|
20241111,104600,70303586630,4225,4215,4235,4215,65718
|
||
|
|
20241111,104500,70026011260,4215,4240,4250,4205,167064
|
||
|
|
20241111,104400,69320740095,4235,4240,4240,4220,126142
|
||
|
|
20241111,104300,68787429250,4240,4225,4255,4225,147407
|
||
|
|
20241111,104200,68162427670,4225,4225,4240,4220,158259
|
||
|
|
20241111,104100,67492959810,4225,4255,4255,4220,233321
|
||
|
|
20241111,104000,66504814865,4255,4280,4285,4225,297919
|
||
|
|
20241111,103900,65237893160,4280,4285,4300,4265,245485
|
||
|
|
20241111,103800,64186481595,4285,4260,4300,4260,416776
|
||
|
|
20241111,103700,62399375515,4260,4220,4285,4210,631849
|
||
|
|
20241111,103600,59710192195,4215,4205,4225,4190,212469
|
||
|
|
20241111,103500,58815644690,4210,4185,4220,4180,222513
|
||
|
|
20241111,103400,57879411580,4190,4175,4200,4175,113587
|
||
|
|
20241111,103300,57403340500,4180,4200,4200,4160,160779
|
||
|
|
20241111,103200,56731605365,4195,4170,4210,4160,234310
|
||
|
|
20241111,103100,55750744055,4170,4175,4190,4145,265676
|
||
|
|
20241111,103000,54643693800,4185,4215,4240,4160,530704
|
||
|
|
20241111,102900,52416453210,4220,4185,4230,4185,458868
|
||
|
|
20241111,102800,50482828235,4185,4195,4220,4170,550798
|
||
|
|
20241111,102700,48170191735,4195,4180,4200,4155,359980
|
||
|
|
20241111,102600,46663540965,4175,4150,4185,4140,208678
|
||
|
|
20241111,102500,45793993875,4150,4150,4185,4120,329652
|
||
|
|
20241111,102400,44425030140,4150,4170,4180,4135,352056
|
||
|
|
20241111,102300,42959996400,4170,4200,4210,4155,487533
|
||
|
|
20241111,102200,40920990415,4200,4135,4230,4110,889954
|
||
|
|
20241111,102100,37201540630,4130,4080,4145,4080,445653
|
||
|
|
20241111,102000,35366519260,4085,4085,4120,4060,712337
|
||
|
|
20241111,101900,32456035120,4085,4085,4085,4085,0
|
||
|
|
20241111,101800,32456035120,4085,4075,4085,4070,162662
|
||
|
|
20241111,101700,31792242730,4075,3980,4080,3970,813978
|
||
|
|
20241111,101600,28515565555,3970,3975,3980,3960,121867
|
||
|
|
20241111,101500,28031321150,3980,3950,3980,3945,277486
|
||
|
|
20241111,101400,26930450025,3950,3920,3950,3920,167923
|
||
|
|
20241111,101300,26268675315,3925,3920,3925,3910,51025
|
||
|
|
20241111,101200,26068896335,3915,3935,3940,3910,89397
|
||
|
|
20241111,101100,25718202665,3935,3935,3940,3920,110146
|
||
|
|
20241111,101000,25285367860,3935,3930,3940,3915,107202
|
||
|
|
20241111,100900,24864003670,3930,3905,3935,3900,162733
|
||
|
|
20241111,100800,24226038450,3905,3920,3925,3890,120027
|
||
|
|
20241111,100700,23756795565,3920,3900,3925,3890,136261
|
||
|
|
20241111,100600,23223759745,3925,3900,3940,3880,440186
|
||
|
|
20241111,100500,21500953425,3900,3860,3900,3855,329056
|
||
|
|
20241111,100400,20224092505,3860,3845,3860,3840,69187
|
||
|
|
20241111,100300,19957719770,3850,3850,3855,3845,38532
|
||
|
|
20241111,100200,19809356940,3850,3860,3860,3840,87132
|
||
|
|
20241111,100100,19473709465,3860,3815,3860,3815,247225
|
||
|
|
20241111,100000,18524732130,3815,3815,3820,3810,25316
|
||
|
|
20241111,095900,18428108715,3815,3805,3815,3800,24137
|
||
|
|
20241111,095800,18336172920,3810,3805,3810,3800,16385
|
||
|
|
20241111,095700,18273840720,3810,3810,3815,3800,57718
|
||
|
|
20241111,095600,18054050425,3810,3805,3810,3805,20397
|
||
|
|
20241111,095500,17976393740,3805,3790,3805,3790,64198
|
||
|
|
20241111,095400,17732637250,3795,3785,3795,3780,14035
|
||
|
|
20241111,095300,17679490960,3785,3785,3790,3780,3931
|
||
|
|
20241111,095200,17664605615,3790,3790,3795,3780,34627
|
||
|
|
20241111,095100,17533435445,3790,3800,3805,3790,33433
|
||
|
|
20241111,095000,17406320605,3795,3785,3805,3785,80555
|
||
|
|
20241111,094900,17100434925,3785,3785,3790,3780,8908
|
||
|
|
20241111,094800,17066723215,3785,3780,3785,3780,21627
|
||
|
|
20241111,094700,16984908770,3785,3780,3785,3780,10842
|
||
|
|
20241111,094600,16943908395,3780,3790,3790,3780,6621
|
||
|
|
20241111,094500,16918831270,3790,3790,3790,3780,14896
|
||
|
|
20241111,094400,16862420270,3790,3790,3795,3785,10130
|
||
|
|
20241111,094300,16824019680,3795,3795,3795,3790,7490
|
||
|
|
20241111,094200,16795615665,3795,3780,3800,3780,28000
|
||
|
|
20241111,094100,16689471510,3785,3795,3795,3780,23839
|
||
|
|
20241111,094000,16599173100,3795,3800,3800,3790,22335
|
||
|
|
20241111,093900,16514377945,3800,3800,3800,3795,16891
|
||
|
|
20241111,093800,16450261260,3800,3790,3800,3790,27506
|
||
|
|
20241111,093700,16345941850,3790,3790,3795,3785,16665
|
||
|
|
20241111,093600,16282789930,3790,3785,3790,3780,10564
|
||
|
|
20241111,093500,16242817040,3785,3780,3795,3780,14025
|
||
|
|
20241111,093400,16189700675,3780,3785,3790,3780,14768
|
||
|
|
20241111,093300,16133858065,3785,3790,3790,3775,17570
|
||
|
|
20241111,093200,16067397115,3790,3790,3800,3785,16239
|
||
|
|
20241111,093100,16005826535,3795,3785,3800,3780,27751
|
||
|
|
20241111,093000,15900556185,3790,3785,3790,3770,50117
|
||
|
|
20241111,092900,15711253535,3785,3790,3805,3780,33578
|
||
|
|
20241111,092800,15583918320,3795,3800,3800,3780,58575
|
||
|
|
20241111,092700,15361965070,3795,3800,3805,3795,21527
|
||
|
|
20241111,092600,15280191225,3800,3815,3815,3785,91318
|
||
|
|
20241111,092500,14933399930,3810,3835,3835,3805,78636
|
||
|
|
20241111,092400,14633373975,3835,3830,3840,3820,52092
|
||
|
|
20241111,092300,14433730405,3830,3835,3845,3825,64667
|
||
|
|
20241111,092200,14185726850,3845,3840,3845,3815,73542
|
||
|
|
20241111,092100,13904264065,3835,3830,3845,3815,86532
|
||
|
|
20241111,092000,13572585960,3830,3860,3860,3810,114764
|
||
|
|
20241111,091900,13132158550,3855,3805,3870,3795,385197
|
||
|
|
20241111,091800,11656020095,3805,3805,3810,3790,118308
|
||
|
|
20241111,091700,11206334985,3805,3785,3810,3775,168715
|
||
|
|
20241111,091600,10565666820,3790,3765,3790,3760,71357
|
||
|
|
20241111,091500,10296231390,3765,3755,3775,3745,37558
|
||
|
|
20241111,091400,10154830380,3760,3755,3765,3740,44917
|
||
|
|
20241111,091300,9986289260,3750,3765,3775,3740,140687
|
||
|
|
20241111,091200,9458476910,3770,3775,3780,3765,47509
|
||
|
|
20241111,091100,9279343955,3780,3775,3780,3770,16794
|
||
|
|
20241111,091000,9215953370,3765,3790,3795,3760,79696
|
||
|
|
20241111,090900,8914920015,3795,3790,3800,3775,89079
|
||
|
|
20241111,090800,8577265685,3775,3780,3795,3775,94167
|
||
|
|
20241111,090700,8220833410,3775,3785,3785,3770,73741
|
||
|
|
20241111,090600,7942316420,3790,3805,3810,3770,191903
|
||
|
|
20241111,090500,7214964025,3805,3785,3815,3770,351576
|
||
|
|
20241111,090400,5881734330,3785,3740,3795,3740,347242
|
||
|
|
20241111,090300,4568591525,3740,3740,3755,3705,151792
|
||
|
|
20241111,090200,4000654065,3750,3760,3775,3735,196481
|
||
|
|
20241111,090100,3261335600,3760,3710,3765,3685,368268
|
||
|
|
20241111,090000,1891234405,3710,3715,3750,3690,509005
|