577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,183400,97049039240,3570,3570,3570,3570,226385
|
|
20241118,183300,97049039240,3570,3570,3570,3570,0
|
|
20241118,183200,97049039240,3570,3570,3570,3570,0
|
|
20241118,183100,97049039240,3570,3570,3570,3570,0
|
|
20241118,183000,97049039240,3570,3570,3570,3570,0
|
|
20241118,182900,97049039240,3570,3570,3570,3570,0
|
|
20241118,182800,97049039240,3570,3570,3570,3570,0
|
|
20241118,182700,97049039240,3570,3570,3570,3570,0
|
|
20241118,182600,97049039240,3570,3570,3570,3570,0
|
|
20241118,182500,97049039240,3570,3570,3570,3570,0
|
|
20241118,182400,97049039240,3570,3570,3570,3570,0
|
|
20241118,182300,97049039240,3570,3570,3570,3570,0
|
|
20241118,182200,97049039240,3570,3570,3570,3570,0
|
|
20241118,182100,97049039240,3570,3570,3570,3570,0
|
|
20241118,182000,97049039240,3570,3570,3570,3570,0
|
|
20241118,181900,97049039240,3570,3570,3570,3570,0
|
|
20241118,181800,97049039240,3570,3570,3570,3570,0
|
|
20241118,181700,97049039240,3570,3570,3570,3570,0
|
|
20241118,181600,97049039240,3570,3570,3570,3570,0
|
|
20241118,181500,97049039240,3570,3570,3570,3570,0
|
|
20241118,181400,97049039240,3570,3570,3570,3570,0
|
|
20241118,181300,97049039240,3570,3570,3570,3570,0
|
|
20241118,181200,97049039240,3570,3570,3570,3570,0
|
|
20241118,181100,97049039240,3570,3570,3570,3570,0
|
|
20241118,181000,97049039240,3570,3570,3570,3570,0
|
|
20241118,180900,97049039240,3570,3570,3570,3570,0
|
|
20241118,180800,97049039240,3570,3570,3570,3570,0
|
|
20241118,180700,97049039240,3570,3570,3570,3570,0
|
|
20241118,180600,97049039240,3570,3570,3570,3570,0
|
|
20241118,180500,97049039240,3570,3570,3570,3570,0
|
|
20241118,180400,97049039240,3570,3570,3570,3570,226385
|
|
20241118,180300,97049039240,3570,3570,3570,3570,0
|
|
20241118,180200,97049039240,3570,3570,3570,3570,0
|
|
20241118,180100,97049039240,3570,3570,3570,3570,0
|
|
20241118,180000,97049039240,3570,3570,3570,3570,0
|
|
20241118,175900,97049039240,3570,3570,3570,3570,0
|
|
20241118,175800,97049039240,3570,3570,3570,3570,0
|
|
20241118,175700,97049039240,3570,3570,3570,3570,0
|
|
20241118,175600,97049039240,3570,3570,3570,3570,0
|
|
20241118,175500,97049039240,3570,3570,3570,3570,0
|
|
20241118,175400,97049039240,3570,3570,3570,3570,0
|
|
20241118,175300,97049039240,3570,3570,3570,3570,0
|
|
20241118,175200,97049039240,3570,3570,3570,3570,0
|
|
20241118,175100,97049039240,3570,3570,3570,3570,0
|
|
20241118,175000,97049039240,3570,3570,3570,3570,0
|
|
20241118,174900,97049039240,3570,3570,3570,3570,0
|
|
20241118,174800,97049039240,3570,3570,3570,3570,0
|
|
20241118,174700,97049039240,3570,3570,3570,3570,0
|
|
20241118,174600,97049039240,3570,3570,3570,3570,0
|
|
20241118,174500,97049039240,3570,3570,3570,3570,0
|
|
20241118,174400,97049039240,3570,3570,3570,3570,0
|
|
20241118,174300,97049039240,3570,3570,3570,3570,0
|
|
20241118,174200,97049039240,3570,3570,3570,3570,0
|
|
20241118,174100,97049039240,3570,3570,3570,3570,0
|
|
20241118,174000,97049039240,3570,3570,3570,3570,0
|
|
20241118,173900,97049039240,3570,3570,3570,3570,0
|
|
20241118,173800,97049039240,3570,3570,3570,3570,0
|
|
20241118,173700,97049039240,3570,3570,3570,3570,0
|
|
20241118,173600,97049039240,3570,3570,3570,3570,0
|
|
20241118,173500,97049039240,3570,3570,3570,3570,0
|
|
20241118,173400,97049039240,3570,3570,3570,3570,226385
|
|
20241118,173300,97049039240,3570,3570,3570,3570,0
|
|
20241118,173200,97049039240,3570,3570,3570,3570,0
|
|
20241118,173100,97049039240,3570,3570,3570,3570,0
|
|
20241118,173000,97049039240,3570,3570,3570,3570,0
|
|
20241118,172900,97049039240,3570,3570,3570,3570,0
|
|
20241118,172800,97049039240,3570,3570,3570,3570,0
|
|
20241118,172700,97049039240,3570,3570,3570,3570,0
|
|
20241118,172600,97049039240,3570,3570,3570,3570,0
|
|
20241118,172500,97049039240,3570,3570,3570,3570,0
|
|
20241118,172400,97049039240,3570,3570,3570,3570,0
|
|
20241118,172300,97049039240,3570,3570,3570,3570,0
|
|
20241118,172200,97049039240,3570,3570,3570,3570,0
|
|
20241118,172100,97049039240,3570,3570,3570,3570,0
|
|
20241118,172000,97049039240,3570,3570,3570,3570,0
|
|
20241118,171900,97049039240,3570,3570,3570,3570,0
|
|
20241118,171800,97049039240,3570,3570,3570,3570,0
|
|
20241118,171700,97049039240,3570,3570,3570,3570,0
|
|
20241118,171600,97049039240,3570,3570,3570,3570,0
|
|
20241118,171500,97049039240,3570,3570,3570,3570,0
|
|
20241118,171400,97049039240,3570,3570,3570,3570,0
|
|
20241118,171300,97049039240,3570,3570,3570,3570,0
|
|
20241118,171200,97049039240,3570,3570,3570,3570,0
|
|
20241118,171100,97049039240,3570,3570,3570,3570,0
|
|
20241118,171000,97049039240,3570,3570,3570,3570,0
|
|
20241118,170900,97049039240,3570,3570,3570,3570,0
|
|
20241118,170800,97049039240,3570,3570,3570,3570,0
|
|
20241118,170700,97049039240,3570,3570,3570,3570,0
|
|
20241118,170600,97049039240,3570,3570,3570,3570,0
|
|
20241118,170500,97049039240,3570,3570,3570,3570,0
|
|
20241118,170400,97049039240,3570,3570,3570,3570,226385
|
|
20241118,170300,97049039240,3570,3570,3570,3570,0
|
|
20241118,170200,97049039240,3570,3570,3570,3570,0
|
|
20241118,170100,97049039240,3570,3570,3570,3570,0
|
|
20241118,170000,97049039240,3570,3570,3570,3570,0
|
|
20241118,165900,97049039240,3570,3570,3570,3570,0
|
|
20241118,165800,97049039240,3570,3570,3570,3570,0
|
|
20241118,165700,97049039240,3570,3570,3570,3570,0
|
|
20241118,165600,97049039240,3570,3570,3570,3570,0
|
|
20241118,165500,97049039240,3570,3570,3570,3570,0
|
|
20241118,165400,97049039240,3570,3570,3570,3570,0
|
|
20241118,165300,97049039240,3570,3570,3570,3570,0
|
|
20241118,165200,97049039240,3570,3570,3570,3570,0
|
|
20241118,165100,97049039240,3570,3570,3570,3570,0
|
|
20241118,165000,97049039240,3570,3570,3570,3570,0
|
|
20241118,164900,97049039240,3570,3570,3570,3570,0
|
|
20241118,164800,97049039240,3570,3570,3570,3570,0
|
|
20241118,164700,97049039240,3570,3570,3570,3570,0
|
|
20241118,164600,97049039240,3570,3570,3570,3570,0
|
|
20241118,164500,97049039240,3570,3570,3570,3570,0
|
|
20241118,164400,97049039240,3570,3570,3570,3570,0
|
|
20241118,164300,97049039240,3570,3570,3570,3570,0
|
|
20241118,164200,97049039240,3570,3570,3570,3570,0
|
|
20241118,164100,97049039240,3570,3570,3570,3570,0
|
|
20241118,164000,97049039240,3570,3570,3570,3570,0
|
|
20241118,163900,97049039240,3570,3570,3570,3570,0
|
|
20241118,163800,97049039240,3570,3570,3570,3570,0
|
|
20241118,163700,97049039240,3570,3570,3570,3570,0
|
|
20241118,163600,97049039240,3570,3570,3570,3570,0
|
|
20241118,163500,97049039240,3570,3570,3570,3570,0
|
|
20241118,163400,97049039240,3570,3570,3570,3570,226385
|
|
20241118,163300,97049039240,3570,3570,3570,3570,0
|
|
20241118,163200,97049039240,3570,3570,3570,3570,0
|
|
20241118,163100,97049039240,3570,3570,3570,3570,0
|
|
20241118,163000,97049039240,3570,3570,3570,3570,0
|
|
20241118,162900,97049039240,3570,3570,3570,3570,0
|
|
20241118,162800,97049039240,3570,3570,3570,3570,0
|
|
20241118,162700,97049039240,3570,3570,3570,3570,0
|
|
20241118,162600,97049039240,3570,3570,3570,3570,0
|
|
20241118,162500,97049039240,3570,3570,3570,3570,0
|
|
20241118,162400,97049039240,3570,3570,3570,3570,0
|
|
20241118,162300,97049039240,3570,3570,3570,3570,0
|
|
20241118,162200,97049039240,3570,3570,3570,3570,0
|
|
20241118,162100,97049039240,3570,3570,3570,3570,0
|
|
20241118,162000,97049039240,3570,3570,3570,3570,0
|
|
20241118,161900,97049039240,3570,3570,3570,3570,0
|
|
20241118,161800,97049039240,3570,3570,3570,3570,0
|
|
20241118,161700,97049039240,3570,3570,3570,3570,0
|
|
20241118,161600,97049039240,3570,3570,3570,3570,0
|
|
20241118,161500,97049039240,3570,3570,3570,3570,0
|
|
20241118,161400,97049039240,3570,3570,3570,3570,0
|
|
20241118,161300,97049039240,3570,3570,3570,3570,0
|
|
20241118,161200,97049039240,3570,3570,3570,3570,0
|
|
20241118,161100,97049039240,3570,3570,3570,3570,0
|
|
20241118,161000,97049039240,3570,3570,3570,3570,0
|
|
20241118,160900,97049039240,3570,3570,3570,3570,0
|
|
20241118,160800,97049039240,3570,3570,3570,3570,0
|
|
20241118,160700,97049039240,3570,3570,3570,3570,0
|
|
20241118,160600,97049039240,3570,3570,3570,3570,0
|
|
20241118,160500,97049039240,3570,3570,3570,3570,0
|
|
20241118,160400,97049039240,3570,3570,3570,3570,226385
|
|
20241118,160300,97049039240,3570,3570,3570,3570,0
|
|
20241118,160200,97049039240,3570,3570,3570,3570,0
|
|
20241118,160100,97049039240,3570,3570,3570,3570,0
|
|
20241118,160000,97049039240,3570,3570,3570,3570,0
|
|
20241118,155900,97049039240,3570,3570,3570,3570,0
|
|
20241118,155800,97049039240,3570,3570,3570,3570,0
|
|
20241118,155700,97049039240,3570,3570,3570,3570,0
|
|
20241118,155600,97049039240,3570,3570,3570,3570,0
|
|
20241118,155500,97049039240,3570,3570,3570,3570,0
|
|
20241118,155400,97049039240,3570,3570,3570,3570,0
|
|
20241118,155300,97049039240,3570,3570,3570,3570,0
|
|
20241118,155200,97049039240,3570,3570,3570,3570,0
|
|
20241118,155100,97049039240,3570,3570,3570,3570,0
|
|
20241118,155000,97049039240,3570,3570,3570,3570,0
|
|
20241118,154900,97049039240,3570,3570,3570,3570,0
|
|
20241118,154800,97049039240,3570,3570,3570,3570,0
|
|
20241118,154700,97049039240,3570,3570,3570,3570,0
|
|
20241118,154600,97049039240,3570,3570,3570,3570,0
|
|
20241118,154500,97049039240,3570,3570,3570,3570,0
|
|
20241118,154400,97049039240,3570,3570,3570,3570,0
|
|
20241118,154300,97049039240,3570,3570,3570,3570,0
|
|
20241118,154200,97049039240,3570,3570,3570,3570,0
|
|
20241118,154100,97049039240,3570,3570,3570,3570,0
|
|
20241118,154000,97049039240,3570,3570,3570,3570,0
|
|
20241118,153900,97049039240,3570,3570,3570,3570,0
|
|
20241118,153800,97049039240,3570,3570,3570,3570,0
|
|
20241118,153700,97049039240,3570,3570,3570,3570,0
|
|
20241118,153600,97049039240,3570,3570,3570,3570,0
|
|
20241118,153500,97049039240,3570,3570,3570,3570,0
|
|
20241118,153400,97049039240,3570,3570,3570,3570,226385
|
|
20241118,153300,97049039240,3570,3570,3570,3570,0
|
|
20241118,153200,97049039240,3570,3570,3570,3570,0
|
|
20241118,153100,97049039240,3570,3570,3570,3570,0
|
|
20241118,153000,97049039240,3570,3570,3570,3570,226385
|
|
20241118,152900,96240844790,3535,3535,3535,3535,0
|
|
20241118,152800,96240844790,3535,3535,3535,3535,0
|
|
20241118,152700,96240844790,3535,3535,3535,3535,0
|
|
20241118,152600,96240844790,3535,3535,3535,3535,0
|
|
20241118,152500,96240844790,3535,3535,3535,3535,0
|
|
20241118,152400,96240844790,3535,3535,3535,3535,0
|
|
20241118,152300,96240844790,3535,3535,3535,3535,0
|
|
20241118,152200,96240844790,3535,3535,3535,3535,0
|
|
20241118,152100,96240844790,3535,3535,3535,3535,0
|
|
20241118,152000,96240844790,3535,3535,3535,3535,0
|
|
20241118,151900,96240844790,3535,3535,3540,3505,74495
|
|
20241118,151800,95978445875,3540,3520,3540,3515,46205
|
|
20241118,151700,95815708020,3520,3520,3535,3515,31528
|
|
20241118,151600,95704531405,3515,3515,3530,3510,50387
|
|
20241118,151500,95527048740,3515,3500,3525,3495,30472
|
|
20241118,151400,95420201370,3500,3520,3520,3500,18271
|
|
20241118,151300,95356032405,3520,3515,3530,3510,25577
|
|
20241118,151200,95265984690,3515,3510,3525,3480,21759
|
|
20241118,151100,95189796470,3510,3555,3560,3470,132688
|
|
20241118,151000,94724532795,3560,3535,3560,3530,43501
|
|
20241118,150900,94570293770,3530,3525,3530,3520,19794
|
|
20241118,150800,94500451490,3525,3535,3545,3515,21506
|
|
20241118,150700,94424499990,3525,3535,3540,3520,33222
|
|
20241118,150600,94307361595,3535,3535,3540,3525,15445
|
|
20241118,150500,94252805575,3535,3515,3540,3505,16674
|
|
20241118,150400,94194092345,3505,3535,3545,3505,70311
|
|
20241118,150300,93946392545,3535,3555,3555,3535,41175
|
|
20241118,150200,93800452165,3550,3560,3565,3550,19239
|
|
20241118,150100,93732043645,3555,3565,3570,3545,18282
|
|
20241118,150000,93667009225,3555,3545,3565,3520,33156
|
|
20241118,145900,93549692160,3545,3545,3550,3535,20128
|
|
20241118,145800,93478398380,3545,3550,3570,3540,28052
|
|
20241118,145700,93378863645,3550,3570,3575,3540,33412
|
|
20241118,145600,93259934215,3565,3540,3590,3535,109770
|
|
20241118,145500,92869827355,3540,3560,3565,3540,34335
|
|
20241118,145400,92747861855,3560,3560,3570,3555,36397
|
|
20241118,145300,92618236115,3560,3590,3590,3560,62241
|
|
20241118,145200,92395803640,3580,3575,3605,3575,81312
|
|
20241118,145100,92103941620,3575,3570,3585,3570,35480
|
|
20241118,145000,91977129145,3580,3590,3620,3570,152651
|
|
20241118,144900,91428951060,3590,3560,3590,3545,129445
|
|
20241118,144800,90967669025,3545,3525,3565,3520,90638
|
|
20241118,144700,90646720680,3525,3525,3530,3505,21532
|
|
20241118,144600,90571045840,3525,3500,3530,3490,18510
|
|
20241118,144500,90505988550,3500,3505,3505,3495,25709
|
|
20241118,144400,90415997205,3505,3520,3520,3505,17482
|
|
20241118,144300,90354688440,3520,3525,3525,3505,14401
|
|
20241118,144200,90304101985,3525,3540,3540,3510,31194
|
|
20241118,144100,90194273435,3540,3520,3540,3505,40782
|
|
20241118,144000,90050639650,3530,3545,3550,3520,67785
|
|
20241118,143900,89811016680,3550,3490,3555,3485,94890
|
|
20241118,143800,89476860725,3495,3475,3495,3470,22548
|
|
20241118,143700,89398361535,3475,3455,3475,3455,18086
|
|
20241118,143600,89335688660,3455,3460,3470,3455,16194
|
|
20241118,143500,89279679735,3455,3465,3470,3455,4702
|
|
20241118,143400,89263391995,3465,3450,3465,3450,84710
|
|
20241118,143300,88971052210,3450,3475,3485,3450,50036
|
|
20241118,143200,88797933175,3480,3460,3480,3460,11587
|
|
20241118,143100,88757718165,3470,3465,3475,3460,11878
|
|
20241118,143000,88716551625,3470,3475,3475,3455,11403
|
|
20241118,142900,88677058500,3475,3460,3475,3460,6271
|
|
20241118,142800,88655347325,3460,3460,3475,3455,8943
|
|
20241118,142700,88624371975,3460,3460,3470,3455,4781
|
|
20241118,142600,88607846970,3455,3470,3470,3450,19106
|
|
20241118,142500,88541875240,3470,3480,3480,3455,29920
|
|
20241118,142400,88438245405,3475,3480,3480,3470,2583
|
|
20241118,142300,88429268660,3480,3485,3490,3480,5322
|
|
20241118,142200,88410738230,3485,3505,3505,3480,11420
|
|
20241118,142100,88370879845,3505,3485,3505,3465,18739
|
|
20241118,142000,88305546495,3470,3480,3485,3470,10315
|
|
20241118,141900,88269707750,3480,3475,3485,3470,12532
|
|
20241118,141800,88226135400,3475,3460,3475,3460,8603
|
|
20241118,141700,88196300325,3460,3465,3475,3455,23780
|
|
20241118,141600,88114021610,3465,3505,3510,3465,25249
|
|
20241118,141500,88026015320,3505,3505,3510,3500,11704
|
|
20241118,141400,87984999475,3500,3505,3505,3500,5394
|
|
20241118,141300,87966111395,3505,3495,3505,3485,21093
|
|
20241118,141200,87892378890,3495,3500,3505,3495,9485
|
|
20241118,141100,87859216100,3500,3505,3505,3500,9515
|
|
20241118,141000,87825894100,3500,3500,3505,3500,7112
|
|
20241118,140900,87800998530,3500,3495,3510,3495,44754
|
|
20241118,140800,87644286635,3495,3480,3500,3480,11616
|
|
20241118,140700,87603717415,3480,3475,3485,3460,12714
|
|
20241118,140600,87559658185,3475,3470,3480,3465,4011
|
|
20241118,140500,87545743335,3470,3485,3485,3470,8749
|
|
20241118,140400,87515344125,3485,3480,3490,3480,3135
|
|
20241118,140300,87504426070,3480,3485,3490,3480,3757
|
|
20241118,140200,87491335785,3485,3485,3490,3480,8552
|
|
20241118,140100,87461531190,3485,3485,3495,3480,3386
|
|
20241118,140000,87449732030,3485,3495,3500,3480,13756
|
|
20241118,135900,87401748220,3495,3490,3495,3480,5612
|
|
20241118,135800,87382191415,3490,3495,3495,3480,4149
|
|
20241118,135700,87367721680,3495,3480,3495,3475,4290
|
|
20241118,135600,87352779585,3480,3475,3485,3475,3677
|
|
20241118,135500,87339983865,3480,3470,3500,3470,17820
|
|
20241118,135400,87277774395,3470,3455,3470,3455,16152
|
|
20241118,135300,87221909095,3460,3465,3475,3455,5269
|
|
20241118,135200,87203658165,3455,3465,3475,3455,9832
|
|
20241118,135100,87169574315,3470,3460,3470,3450,29412
|
|
20241118,135000,87067839390,3475,3470,3480,3455,14070
|
|
20241118,134900,87019149580,3480,3495,3495,3460,10483
|
|
20241118,134800,86982731780,3480,3485,3495,3480,15871
|
|
20241118,134700,86927432590,3485,3495,3500,3485,4565
|
|
20241118,134600,86911493325,3495,3485,3500,3475,11820
|
|
20241118,134500,86870302430,3485,3490,3515,3480,26471
|
|
20241118,134400,86777685360,3500,3475,3505,3470,45682
|
|
20241118,134300,86618193445,3475,3465,3480,3460,9511
|
|
20241118,134200,86585149700,3465,3475,3485,3445,44206
|
|
20241118,134100,86432208130,3470,3490,3490,3470,12870
|
|
20241118,134000,86387432075,3475,3475,3490,3475,11015
|
|
20241118,133900,86349081755,3470,3480,3495,3470,23989
|
|
20241118,133800,86265610580,3490,3470,3495,3460,36351
|
|
20241118,133700,86139217010,3480,3500,3500,3440,93065
|
|
20241118,133600,85816583615,3510,3520,3520,3490,29704
|
|
20241118,133500,85712541630,3520,3510,3520,3490,42129
|
|
20241118,133400,85564953145,3505,3500,3510,3490,20735
|
|
20241118,133300,85492367600,3490,3505,3510,3485,75806
|
|
20241118,133200,85227235300,3505,3565,3565,3460,258143
|
|
20241118,133100,84321796040,3570,3585,3585,3565,11596
|
|
20241118,133000,84280401990,3585,3575,3585,3565,10427
|
|
20241118,132900,84243169620,3570,3570,3580,3565,45638
|
|
20241118,132800,84080212455,3570,3595,3600,3570,20519
|
|
20241118,132700,84006688190,3590,3625,3630,3585,39665
|
|
20241118,132600,83863365105,3625,3580,3630,3580,60365
|
|
20241118,132500,83645296020,3580,3585,3590,3580,11878
|
|
20241118,132400,83602768435,3585,3585,3590,3575,12057
|
|
20241118,132300,83559588595,3585,3580,3600,3580,18513
|
|
20241118,132200,83493095755,3575,3575,3590,3555,36732
|
|
20241118,132100,83362068295,3575,3600,3600,3575,29936
|
|
20241118,132000,83254733855,3600,3580,3615,3570,40870
|
|
20241118,131900,83107470070,3575,3580,3580,3560,31047
|
|
20241118,131800,82996711010,3580,3580,3595,3580,16132
|
|
20241118,131700,82938877565,3580,3595,3595,3580,10114
|
|
20241118,131600,82902615170,3595,3595,3600,3585,17499
|
|
20241118,131500,82839754315,3600,3595,3600,3585,22806
|
|
20241118,131400,82757815715,3595,3585,3595,3575,11817
|
|
20241118,131300,82715415080,3585,3570,3590,3565,17753
|
|
20241118,131200,82651987695,3570,3585,3585,3570,9655
|
|
20241118,131100,82617449465,3590,3565,3605,3565,57170
|
|
20241118,131000,82412640045,3565,3575,3580,3555,54689
|
|
20241118,130900,82217719350,3580,3585,3585,3555,51285
|
|
20241118,130800,82034740725,3585,3620,3620,3560,109042
|
|
20241118,130700,81644558800,3610,3600,3640,3600,76824
|
|
20241118,130600,81366539525,3605,3600,3615,3590,42336
|
|
20241118,130500,81214074460,3600,3625,3625,3595,37473
|
|
20241118,130400,81079010300,3615,3620,3635,3605,46821
|
|
20241118,130300,80909718635,3625,3625,3635,3595,52061
|
|
20241118,130200,80721721700,3625,3620,3650,3595,121201
|
|
20241118,130100,80282019380,3620,3615,3625,3585,108789
|
|
20241118,130000,79890078755,3615,3610,3645,3610,111333
|
|
20241118,125900,79485930965,3615,3630,3640,3600,131917
|
|
20241118,125800,79008731140,3635,3630,3650,3615,120510
|
|
20241118,125700,78571021125,3630,3670,3670,3625,327540
|
|
20241118,125600,77376905145,3670,3655,3695,3650,211925
|
|
20241118,125500,76600245980,3650,3650,3650,3650,0
|
|
20241118,125400,76600245980,3650,3595,3650,3575,379354
|
|
20241118,125300,75221083790,3590,3575,3595,3555,52850
|
|
20241118,125200,75032281360,3570,3560,3575,3530,45940
|
|
20241118,125100,74869025230,3565,3530,3565,3520,55971
|
|
20241118,125000,74671055625,3530,3575,3595,3520,112742
|
|
20241118,124900,74271195795,3580,3595,3625,3545,189927
|
|
20241118,124800,73588480710,3585,3590,3615,3575,186516
|
|
20241118,124700,72916894880,3590,3555,3595,3540,86712
|
|
20241118,124600,72606747225,3555,3545,3590,3540,76052
|
|
20241118,124500,72335360580,3550,3560,3570,3535,62962
|
|
20241118,124400,72111835155,3565,3570,3610,3565,170679
|
|
20241118,124300,71500142030,3575,3555,3590,3550,148125
|
|
20241118,124200,70971379035,3555,3590,3600,3535,156708
|
|
20241118,124100,70412700865,3590,3515,3620,3515,387982
|
|
20241118,124000,69022040065,3515,3475,3530,3470,105676
|
|
20241118,123900,68651211150,3475,3460,3480,3445,18118
|
|
20241118,123800,68588422410,3460,3460,3460,3445,2265
|
|
20241118,123700,68580595875,3460,3455,3470,3435,7634
|
|
20241118,123600,68554254190,3470,3450,3470,3440,24021
|
|
20241118,123500,68471395045,3450,3460,3460,3450,8145
|
|
20241118,123400,68443275710,3465,3470,3470,3455,11099
|
|
20241118,123300,68404879650,3465,3460,3470,3460,3750
|
|
20241118,123200,68391890010,3460,3480,3480,3455,16398
|
|
20241118,123100,68335073185,3470,3465,3480,3465,3671
|
|
20241118,123000,68322327920,3480,3480,3485,3465,8893
|
|
20241118,122900,68291407310,3480,3495,3500,3480,15925
|
|
20241118,122800,68235884095,3495,3485,3500,3485,26620
|
|
20241118,122700,68142940550,3490,3480,3495,3480,25966
|
|
20241118,122600,68052388620,3480,3475,3480,3470,7285
|
|
20241118,122500,68027061945,3475,3475,3475,3465,6015
|
|
20241118,122400,68006191215,3475,3465,3475,3455,5124
|
|
20241118,122300,67988448645,3465,3470,3470,3460,4412
|
|
20241118,122200,67973169420,3470,3475,3475,3465,8193
|
|
20241118,122100,67944765270,3465,3475,3490,3465,27067
|
|
20241118,122000,67850614260,3475,3460,3480,3460,18422
|
|
20241118,121900,67786678175,3460,3450,3460,3445,15955
|
|
20241118,121800,67731552890,3450,3445,3455,3430,8431
|
|
20241118,121700,67702540915,3445,3445,3455,3435,4949
|
|
20241118,121600,67685508380,3455,3435,3455,3430,2908
|
|
20241118,121500,67675498875,3435,3450,3450,3430,5333
|
|
20241118,121400,67657171875,3445,3450,3455,3445,2879
|
|
20241118,121300,67647236465,3450,3440,3460,3435,12587
|
|
20241118,121200,67603872235,3440,3445,3455,3440,5176
|
|
20241118,121100,67586047855,3445,3445,3455,3445,10202
|
|
20241118,121000,67550871080,3450,3455,3455,3435,3890
|
|
20241118,120900,67537488555,3455,3465,3465,3440,10576
|
|
20241118,120800,67500999745,3460,3460,3470,3455,9914
|
|
20241118,120700,67466691515,3465,3475,3480,3455,14787
|
|
20241118,120600,67415447355,3480,3475,3480,3475,4492
|
|
20241118,120500,67399831150,3480,3465,3480,3460,22976
|
|
20241118,120400,67320064090,3460,3490,3495,3455,72385
|
|
20241118,120300,67067825310,3490,3465,3500,3465,91264
|
|
20241118,120200,66749130765,3455,3470,3470,3450,10529
|
|
20241118,120100,66712627580,3475,3445,3485,3440,34708
|
|
20241118,120000,66592293170,3445,3440,3445,3430,9031
|
|
20241118,115900,66561258710,3445,3445,3450,3425,22043
|
|
20241118,115800,66485567285,3450,3455,3465,3445,12464
|
|
20241118,115700,66442529825,3455,3445,3455,3425,27825
|
|
20241118,115600,66346914700,3445,3470,3475,3440,34298
|
|
20241118,115500,66228389170,3470,3480,3485,3465,40773
|
|
20241118,115400,66086704825,3480,3460,3490,3460,105645
|
|
20241118,115300,65719001625,3465,3435,3465,3435,23344
|
|
20241118,115200,65638335255,3440,3460,3470,3435,46470
|
|
20241118,115100,65477584765,3465,3460,3465,3450,52918
|
|
20241118,115000,65294487575,3460,3430,3460,3425,69204
|
|
20241118,114900,65056099715,3435,3415,3445,3410,48903
|
|
20241118,114800,64888336345,3420,3415,3425,3405,16395
|
|
20241118,114700,64832345500,3415,3400,3420,3400,11226
|
|
20241118,114600,64794064745,3405,3400,3405,3390,10191
|
|
20241118,114500,64759433390,3400,3390,3410,3385,24799
|
|
20241118,114400,64675161335,3390,3375,3390,3375,22070
|
|
20241118,114300,64600556720,3380,3370,3380,3370,7632
|
|
20241118,114200,64574796055,3375,3380,3380,3365,29289
|
|
20241118,114100,64476037230,3380,3365,3380,3350,56028
|
|
20241118,114000,64287540500,3365,3425,3425,3365,146302
|
|
20241118,113900,63792636015,3425,3420,3425,3415,2823
|
|
20241118,113800,63782981065,3425,3425,3430,3420,7039
|
|
20241118,113700,63758888170,3430,3435,3435,3425,2465
|
|
20241118,113600,63750433505,3435,3435,3435,3430,2177
|
|
20241118,113500,63742960225,3435,3435,3435,3415,18726
|
|
20241118,113400,63678858590,3435,3430,3435,3425,3769
|
|
20241118,113300,63665945585,3430,3440,3440,3425,3119
|
|
20241118,113200,63655257280,3440,3455,3455,3425,19461
|
|
20241118,113100,63588491870,3450,3445,3455,3445,3815
|
|
20241118,113000,63575332335,3445,3445,3450,3440,4191
|
|
20241118,112900,63560905460,3450,3450,3450,3435,24940
|
|
20241118,112800,63475063850,3450,3465,3470,3450,30082
|
|
20241118,112700,63370942285,3470,3460,3470,3450,56134
|
|
20241118,112600,63176655640,3460,3455,3470,3445,28200
|
|
20241118,112500,63079131325,3455,3430,3460,3425,36269
|
|
20241118,112400,62954168200,3425,3430,3440,3425,10733
|
|
20241118,112300,62917324120,3430,3420,3435,3420,12609
|
|
20241118,112200,62874078340,3420,3420,3425,3415,4401
|
|
20241118,112100,62859031940,3420,3405,3420,3400,26982
|
|
20241118,112000,62767197360,3410,3420,3425,3405,23379
|
|
20241118,111900,62687479590,3420,3420,3425,3420,2864
|
|
20241118,111800,62677680450,3425,3425,3435,3420,7265
|
|
20241118,111700,62652797215,3420,3410,3425,3405,9314
|
|
20241118,111600,62621020525,3410,3420,3425,3410,11031
|
|
20241118,111500,62583389535,3420,3425,3425,3410,12249
|
|
20241118,111400,62541570405,3415,3440,3440,3415,7725
|
|
20241118,111300,62515154315,3435,3425,3440,3415,7124
|
|
20241118,111200,62490706630,3435,3440,3440,3420,11268
|
|
20241118,111100,62452093555,3430,3440,3440,3425,9484
|
|
20241118,111000,62419549420,3440,3445,3450,3435,12103
|
|
20241118,110900,62377869060,3445,3445,3450,3430,13587
|
|
20241118,110800,62331091615,3445,3425,3445,3420,17834
|
|
20241118,110700,62269865545,3430,3435,3435,3415,11149
|
|
20241118,110600,62231665025,3435,3415,3435,3410,10983
|
|
20241118,110500,62194087210,3410,3420,3420,3405,12807
|
|
20241118,110400,62150391445,3420,3405,3420,3405,9849
|
|
20241118,110300,62116800605,3405,3445,3445,3405,77975
|
|
20241118,110200,61850590445,3435,3450,3450,3435,17596
|
|
20241118,110100,61790043525,3445,3430,3450,3425,26698
|
|
20241118,110000,61698427895,3430,3430,3435,3420,9548
|
|
20241118,105900,61665695490,3430,3425,3450,3420,39038
|
|
20241118,105800,61531546595,3430,3425,3430,3415,48861
|
|
20241118,105700,61364484035,3430,3425,3430,3415,19436
|
|
20241118,105600,61297976225,3425,3425,3430,3415,37305
|
|
20241118,105500,61170306540,3420,3440,3445,3410,75635
|
|
20241118,105400,60911306965,3445,3445,3450,3440,26145
|
|
20241118,105300,60821258310,3450,3445,3455,3440,25273
|
|
20241118,105200,60734106855,3445,3445,3450,3420,78075
|
|
20241118,105100,60466038295,3445,3470,3470,3435,95972
|
|
20241118,105000,60135296235,3470,3465,3470,3455,28284
|
|
20241118,104900,60037353890,3465,3470,3480,3460,40373
|
|
20241118,104800,59897332820,3470,3520,3520,3455,56020
|
|
20241118,104700,59701625990,3515,3475,3520,3445,148922
|
|
20241118,104600,59183855555,3480,3500,3510,3475,73001
|
|
20241118,104500,58928693905,3505,3505,3510,3490,42402
|
|
20241118,104400,58780341685,3505,3480,3510,3475,65370
|
|
20241118,104300,58551834620,3480,3475,3505,3470,156406
|
|
20241118,104200,58006306385,3475,3535,3550,3475,229796
|
|
20241118,104100,57201198810,3530,3560,3580,3525,166498
|
|
20241118,104000,56610294300,3560,3635,3635,3540,313422
|
|
20241118,103900,55488710355,3635,3610,3640,3605,265318
|
|
20241118,103800,54526629485,3605,3610,3610,3590,83938
|
|
20241118,103700,54224346090,3610,3575,3610,3555,135845
|
|
20241118,103600,53737639650,3575,3595,3620,3575,238243
|
|
20241118,103500,52879095615,3590,3610,3615,3570,234930
|
|
20241118,103400,52035478920,3615,3585,3625,3555,537838
|
|
20241118,103300,50099490420,3585,3530,3585,3530,432079
|
|
20241118,103200,48559201540,3535,3515,3535,3510,73246
|
|
20241118,103100,48301029005,3515,3500,3540,3490,156399
|
|
20241118,103000,47749667470,3510,3490,3520,3480,107865
|
|
20241118,102900,47371292915,3490,3515,3520,3480,133186
|
|
20241118,102800,46905415185,3515,3515,3535,3495,142351
|
|
20241118,102700,46404830150,3515,3500,3540,3495,196983
|
|
20241118,102600,45711956895,3505,3475,3510,3475,147967
|
|
20241118,102500,45194967755,3475,3465,3490,3455,122600
|
|
20241118,102400,44768769820,3465,3420,3475,3415,65280
|
|
20241118,102300,44543430745,3430,3450,3460,3410,67782
|
|
20241118,102200,44310765890,3455,3460,3465,3445,48732
|
|
20241118,102100,44142354200,3460,3455,3485,3445,144675
|
|
20241118,102000,43640844605,3450,3445,3460,3425,113342
|
|
20241118,101900,43250637045,3445,3400,3445,3395,140819
|
|
20241118,101800,42768192780,3395,3380,3400,3370,25151
|
|
20241118,101700,42683016240,3385,3395,3400,3365,40633
|
|
20241118,101600,42545714555,3390,3405,3405,3390,34482
|
|
20241118,101500,42428559920,3405,3400,3410,3395,28538
|
|
20241118,101400,42331471380,3405,3405,3410,3395,29206
|
|
20241118,101300,42232087830,3410,3410,3420,3400,33452
|
|
20241118,101200,42117893355,3405,3410,3420,3395,73496
|
|
20241118,101100,41867104090,3400,3420,3420,3395,77106
|
|
20241118,101000,41604373555,3415,3410,3420,3400,57744
|
|
20241118,100900,41407326805,3405,3405,3415,3395,60886
|
|
20241118,100800,41199801850,3410,3390,3415,3385,51220
|
|
20241118,100700,41025486365,3390,3390,3420,3370,190223
|
|
20241118,100600,40377780930,3390,3355,3405,3355,140509
|
|
20241118,100500,39902018755,3355,3360,3375,3350,88634
|
|
20241118,100400,39603707735,3360,3350,3365,3345,60090
|
|
20241118,100300,39402037760,3350,3340,3350,3335,41203
|
|
20241118,100200,39264286905,3340,3345,3355,3335,60473
|
|
20241118,100100,39061873670,3340,3335,3345,3330,37299
|
|
20241118,100000,38937354705,3330,3330,3335,3320,40127
|
|
20241118,095900,38803690130,3320,3335,3340,3320,16237
|
|
20241118,095800,38749653155,3335,3350,3350,3325,36625
|
|
20241118,095700,38627523610,3350,3325,3350,3320,57325
|
|
20241118,095600,38435966775,3325,3295,3330,3290,37641
|
|
20241118,095500,38311260270,3295,3325,3330,3290,36068
|
|
20241118,095400,38191840405,3325,3335,3340,3320,32360
|
|
20241118,095300,38084036740,3335,3325,3340,3315,43134
|
|
20241118,095200,37940647200,3320,3310,3340,3305,78588
|
|
20241118,095100,37679158365,3310,3295,3315,3285,88951
|
|
20241118,095000,37385120635,3290,3265,3295,3250,91930
|
|
20241118,094900,37084407575,3260,3280,3290,3260,118605
|
|
20241118,094800,36696023465,3290,3335,3335,3275,164196
|
|
20241118,094700,36154947985,3330,3320,3340,3310,69324
|
|
20241118,094600,35924554845,3315,3360,3360,3315,87477
|
|
20241118,094500,35633386795,3355,3340,3365,3335,65918
|
|
20241118,094400,35412292475,3345,3385,3395,3315,230182
|
|
20241118,094300,34641460710,3390,3400,3400,3380,22784
|
|
20241118,094200,34564207595,3395,3405,3410,3390,34016
|
|
20241118,094100,34448590225,3390,3400,3410,3380,35149
|
|
20241118,094000,34329338335,3400,3395,3415,3395,14115
|
|
20241118,093900,34281278105,3410,3405,3415,3390,39315
|
|
20241118,093800,34147409600,3395,3385,3410,3385,27444
|
|
20241118,093700,34054255935,3390,3415,3415,3380,42489
|
|
20241118,093600,33909930655,3395,3390,3425,3390,30986
|
|
20241118,093500,33804324440,3400,3410,3420,3380,50691
|
|
20241118,093400,33631943760,3410,3435,3435,3385,57043
|
|
20241118,093300,33437496330,3435,3415,3435,3410,24752
|
|
20241118,093200,33352811940,3415,3425,3430,3400,44901
|
|
20241118,093100,33199586435,3425,3420,3440,3415,74086
|
|
20241118,093000,32945617575,3420,3400,3430,3395,58930
|
|
20241118,092900,32744088985,3400,3430,3430,3380,115979
|
|
20241118,092800,32350471975,3430,3390,3430,3385,52293
|
|
20241118,092700,32172122145,3400,3385,3425,3385,60671
|
|
20241118,092600,31965688990,3385,3430,3445,3380,131766
|
|
20241118,092500,31517344045,3420,3420,3450,3420,78292
|
|
20241118,092400,31248204725,3420,3385,3445,3385,153553
|
|
20241118,092300,30722966885,3395,3460,3465,3370,287741
|
|
20241118,092200,29744290350,3465,3525,3535,3445,225887
|
|
20241118,092100,28958150280,3525,3510,3540,3510,114910
|
|
20241118,092000,28552560100,3510,3510,3545,3480,219978
|
|
20241118,091900,27778516245,3510,3495,3525,3470,150538
|
|
20241118,091800,27252345260,3500,3490,3545,3485,238726
|
|
20241118,091700,26411377030,3505,3510,3525,3485,194000
|
|
20241118,091600,25730892280,3515,3500,3520,3470,194994
|
|
20241118,091500,25049013830,3500,3440,3500,3440,303203
|
|
20241118,091400,23994408875,3445,3390,3455,3385,144630
|
|
20241118,091300,23498552810,3385,3435,3445,3370,266664
|
|
20241118,091200,22592782750,3440,3500,3500,3415,199926
|
|
20241118,091100,21904618195,3490,3475,3510,3470,97136
|
|
20241118,091000,21565429895,3475,3460,3510,3445,102937
|
|
20241118,090900,21206986705,3460,3515,3520,3435,241508
|
|
20241118,090800,20370503750,3520,3500,3525,3470,265399
|
|
20241118,090700,19443263770,3510,3560,3570,3500,272767
|
|
20241118,090600,18479113880,3560,3510,3565,3475,352566
|
|
20241118,090500,17237171355,3510,3475,3595,3460,499701
|
|
20241118,090400,15472216390,3495,3480,3620,3440,1066406
|
|
20241118,090300,11689655295,3475,3425,3530,3370,550575
|
|
20241118,090200,9790925005,3425,3535,3560,3355,682466
|
|
20241118,090100,7441894120,3545,3285,3555,3220,1484385
|
|
20241118,090000,2330185860,3270,3320,3325,3140,673089
|