577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,183400,28183087850,3735,3735,3735,3735,176514
|
|
20241119,183300,28183087850,3735,3735,3735,3735,0
|
|
20241119,183200,28183087850,3735,3735,3735,3735,0
|
|
20241119,183100,28183087850,3735,3735,3735,3735,0
|
|
20241119,183000,28183087850,3735,3735,3735,3735,0
|
|
20241119,182900,28183087850,3735,3735,3735,3735,0
|
|
20241119,182800,28183087850,3735,3735,3735,3735,0
|
|
20241119,182700,28183087850,3735,3735,3735,3735,0
|
|
20241119,182600,28183087850,3735,3735,3735,3735,0
|
|
20241119,182500,28183087850,3735,3735,3735,3735,0
|
|
20241119,182400,28183087850,3735,3735,3735,3735,0
|
|
20241119,182300,28183087850,3735,3735,3735,3735,0
|
|
20241119,182200,28183087850,3735,3735,3735,3735,0
|
|
20241119,182100,28183087850,3735,3735,3735,3735,0
|
|
20241119,182000,28183087850,3735,3735,3735,3735,0
|
|
20241119,181900,28183087850,3735,3735,3735,3735,0
|
|
20241119,181800,28183087850,3735,3735,3735,3735,0
|
|
20241119,181700,28183087850,3735,3735,3735,3735,0
|
|
20241119,181600,28183087850,3735,3735,3735,3735,0
|
|
20241119,181500,28183087850,3735,3735,3735,3735,0
|
|
20241119,181400,28183087850,3735,3735,3735,3735,0
|
|
20241119,181300,28183087850,3735,3735,3735,3735,0
|
|
20241119,181200,28183087850,3735,3735,3735,3735,0
|
|
20241119,181100,28183087850,3735,3735,3735,3735,0
|
|
20241119,181000,28183087850,3735,3735,3735,3735,0
|
|
20241119,180900,28183087850,3735,3735,3735,3735,0
|
|
20241119,180800,28183087850,3735,3735,3735,3735,0
|
|
20241119,180700,28183087850,3735,3735,3735,3735,0
|
|
20241119,180600,28183087850,3735,3735,3735,3735,0
|
|
20241119,180500,28183087850,3735,3735,3735,3735,0
|
|
20241119,180400,28183087850,3735,3735,3735,3735,176514
|
|
20241119,180300,28183087850,3735,3735,3735,3735,0
|
|
20241119,180200,28183087850,3735,3735,3735,3735,0
|
|
20241119,180100,28183087850,3735,3735,3735,3735,0
|
|
20241119,180000,28183087850,3735,3735,3735,3735,0
|
|
20241119,175900,28183087850,3735,3735,3735,3735,0
|
|
20241119,175800,28183087850,3735,3735,3735,3735,0
|
|
20241119,175700,28183087850,3735,3735,3735,3735,0
|
|
20241119,175600,28183087850,3735,3735,3735,3735,0
|
|
20241119,175500,28183087850,3735,3735,3735,3735,0
|
|
20241119,175400,28183087850,3735,3735,3735,3735,0
|
|
20241119,175300,28183087850,3735,3735,3735,3735,0
|
|
20241119,175200,28183087850,3735,3735,3735,3735,0
|
|
20241119,175100,28183087850,3735,3735,3735,3735,0
|
|
20241119,175000,28183087850,3735,3735,3735,3735,0
|
|
20241119,174900,28183087850,3735,3735,3735,3735,0
|
|
20241119,174800,28183087850,3735,3735,3735,3735,0
|
|
20241119,174700,28183087850,3735,3735,3735,3735,0
|
|
20241119,174600,28183087850,3735,3735,3735,3735,0
|
|
20241119,174500,28183087850,3735,3735,3735,3735,0
|
|
20241119,174400,28183087850,3735,3735,3735,3735,0
|
|
20241119,174300,28183087850,3735,3735,3735,3735,0
|
|
20241119,174200,28183087850,3735,3735,3735,3735,0
|
|
20241119,174100,28183087850,3735,3735,3735,3735,0
|
|
20241119,174000,28183087850,3735,3735,3735,3735,0
|
|
20241119,173900,28183087850,3735,3735,3735,3735,0
|
|
20241119,173800,28183087850,3735,3735,3735,3735,0
|
|
20241119,173700,28183087850,3735,3735,3735,3735,0
|
|
20241119,173600,28183087850,3735,3735,3735,3735,0
|
|
20241119,173500,28183087850,3735,3735,3735,3735,0
|
|
20241119,173400,28183087850,3735,3735,3735,3735,176514
|
|
20241119,173300,28183087850,3735,3735,3735,3735,0
|
|
20241119,173200,28183087850,3735,3735,3735,3735,0
|
|
20241119,173100,28183087850,3735,3735,3735,3735,0
|
|
20241119,173000,28183087850,3735,3735,3735,3735,0
|
|
20241119,172900,28183087850,3735,3735,3735,3735,0
|
|
20241119,172800,28183087850,3735,3735,3735,3735,0
|
|
20241119,172700,28183087850,3735,3735,3735,3735,0
|
|
20241119,172600,28183087850,3735,3735,3735,3735,0
|
|
20241119,172500,28183087850,3735,3735,3735,3735,0
|
|
20241119,172400,28183087850,3735,3735,3735,3735,0
|
|
20241119,172300,28183087850,3735,3735,3735,3735,0
|
|
20241119,172200,28183087850,3735,3735,3735,3735,0
|
|
20241119,172100,28183087850,3735,3735,3735,3735,0
|
|
20241119,172000,28183087850,3735,3735,3735,3735,0
|
|
20241119,171900,28183087850,3735,3735,3735,3735,0
|
|
20241119,171800,28183087850,3735,3735,3735,3735,0
|
|
20241119,171700,28183087850,3735,3735,3735,3735,0
|
|
20241119,171600,28183087850,3735,3735,3735,3735,0
|
|
20241119,171500,28183087850,3735,3735,3735,3735,0
|
|
20241119,171400,28183087850,3735,3735,3735,3735,0
|
|
20241119,171300,28183087850,3735,3735,3735,3735,0
|
|
20241119,171200,28183087850,3735,3735,3735,3735,0
|
|
20241119,171100,28183087850,3735,3735,3735,3735,0
|
|
20241119,171000,28183087850,3735,3735,3735,3735,0
|
|
20241119,170900,28183087850,3735,3735,3735,3735,0
|
|
20241119,170800,28183087850,3735,3735,3735,3735,0
|
|
20241119,170700,28183087850,3735,3735,3735,3735,0
|
|
20241119,170600,28183087850,3735,3735,3735,3735,0
|
|
20241119,170500,28183087850,3735,3735,3735,3735,0
|
|
20241119,170400,28183087850,3735,3735,3735,3735,176514
|
|
20241119,170300,28183087850,3735,3735,3735,3735,0
|
|
20241119,170200,28183087850,3735,3735,3735,3735,0
|
|
20241119,170100,28183087850,3735,3735,3735,3735,0
|
|
20241119,170000,28183087850,3735,3735,3735,3735,0
|
|
20241119,165900,28183087850,3735,3735,3735,3735,0
|
|
20241119,165800,28183087850,3735,3735,3735,3735,0
|
|
20241119,165700,28183087850,3735,3735,3735,3735,0
|
|
20241119,165600,28183087850,3735,3735,3735,3735,0
|
|
20241119,165500,28183087850,3735,3735,3735,3735,0
|
|
20241119,165400,28183087850,3735,3735,3735,3735,0
|
|
20241119,165300,28183087850,3735,3735,3735,3735,0
|
|
20241119,165200,28183087850,3735,3735,3735,3735,0
|
|
20241119,165100,28183087850,3735,3735,3735,3735,0
|
|
20241119,165000,28183087850,3735,3735,3735,3735,0
|
|
20241119,164900,28183087850,3735,3735,3735,3735,0
|
|
20241119,164800,28183087850,3735,3735,3735,3735,0
|
|
20241119,164700,28183087850,3735,3735,3735,3735,0
|
|
20241119,164600,28183087850,3735,3735,3735,3735,0
|
|
20241119,164500,28183087850,3735,3735,3735,3735,0
|
|
20241119,164400,28183087850,3735,3735,3735,3735,0
|
|
20241119,164300,28183087850,3735,3735,3735,3735,0
|
|
20241119,164200,28183087850,3735,3735,3735,3735,0
|
|
20241119,164100,28183087850,3735,3735,3735,3735,0
|
|
20241119,164000,28183087850,3735,3735,3735,3735,0
|
|
20241119,163900,28183087850,3735,3735,3735,3735,0
|
|
20241119,163800,28183087850,3735,3735,3735,3735,0
|
|
20241119,163700,28183087850,3735,3735,3735,3735,0
|
|
20241119,163600,28183087850,3735,3735,3735,3735,0
|
|
20241119,163500,28183087850,3735,3735,3735,3735,0
|
|
20241119,163400,28183087850,3735,3735,3735,3735,176514
|
|
20241119,163300,28183087850,3735,3735,3735,3735,0
|
|
20241119,163200,28183087850,3735,3735,3735,3735,0
|
|
20241119,163100,28183087850,3735,3735,3735,3735,0
|
|
20241119,163000,28183087850,3735,3735,3735,3735,0
|
|
20241119,162900,28183087850,3735,3735,3735,3735,0
|
|
20241119,162800,28183087850,3735,3735,3735,3735,0
|
|
20241119,162700,28183087850,3735,3735,3735,3735,0
|
|
20241119,162600,28183087850,3735,3735,3735,3735,0
|
|
20241119,162500,28183087850,3735,3735,3735,3735,0
|
|
20241119,162400,28183087850,3735,3735,3735,3735,0
|
|
20241119,162300,28183087850,3735,3735,3735,3735,0
|
|
20241119,162200,28183087850,3735,3735,3735,3735,0
|
|
20241119,162100,28183087850,3735,3735,3735,3735,0
|
|
20241119,162000,28183087850,3735,3735,3735,3735,0
|
|
20241119,161900,28183087850,3735,3735,3735,3735,0
|
|
20241119,161800,28183087850,3735,3735,3735,3735,0
|
|
20241119,161700,28183087850,3735,3735,3735,3735,0
|
|
20241119,161600,28183087850,3735,3735,3735,3735,0
|
|
20241119,161500,28183087850,3735,3735,3735,3735,0
|
|
20241119,161400,28183087850,3735,3735,3735,3735,0
|
|
20241119,161300,28183087850,3735,3735,3735,3735,0
|
|
20241119,161200,28183087850,3735,3735,3735,3735,0
|
|
20241119,161100,28183087850,3735,3735,3735,3735,0
|
|
20241119,161000,28183087850,3735,3735,3735,3735,0
|
|
20241119,160900,28183087850,3735,3735,3735,3735,0
|
|
20241119,160800,28183087850,3735,3735,3735,3735,0
|
|
20241119,160700,28183087850,3735,3735,3735,3735,0
|
|
20241119,160600,28183087850,3735,3735,3735,3735,0
|
|
20241119,160500,28183087850,3735,3735,3735,3735,0
|
|
20241119,160400,28183087850,3735,3735,3735,3735,176514
|
|
20241119,160300,28183087850,3735,3735,3735,3735,0
|
|
20241119,160200,28183087850,3735,3735,3735,3735,0
|
|
20241119,160100,28183087850,3735,3735,3735,3735,0
|
|
20241119,160000,28183087850,3735,3735,3735,3735,0
|
|
20241119,155900,28183087850,3735,3735,3735,3735,0
|
|
20241119,155800,28183087850,3735,3735,3735,3735,0
|
|
20241119,155700,28183087850,3735,3735,3735,3735,0
|
|
20241119,155600,28183087850,3735,3735,3735,3735,0
|
|
20241119,155500,28183087850,3735,3735,3735,3735,0
|
|
20241119,155400,28183087850,3735,3735,3735,3735,0
|
|
20241119,155300,28183087850,3735,3735,3735,3735,0
|
|
20241119,155200,28183087850,3735,3735,3735,3735,0
|
|
20241119,155100,28183087850,3735,3735,3735,3735,0
|
|
20241119,155000,28183087850,3735,3735,3735,3735,0
|
|
20241119,154900,28183087850,3735,3735,3735,3735,0
|
|
20241119,154800,28183087850,3735,3735,3735,3735,0
|
|
20241119,154700,28183087850,3735,3735,3735,3735,0
|
|
20241119,154600,28183087850,3735,3735,3735,3735,0
|
|
20241119,154500,28183087850,3735,3735,3735,3735,0
|
|
20241119,154400,28183087850,3735,3735,3735,3735,0
|
|
20241119,154300,28183087850,3735,3735,3735,3735,0
|
|
20241119,154200,28183087850,3735,3735,3735,3735,0
|
|
20241119,154100,28183087850,3735,3735,3735,3735,0
|
|
20241119,154000,28183087850,3735,3735,3735,3735,0
|
|
20241119,153900,28183087850,3735,3735,3735,3735,0
|
|
20241119,153800,28183087850,3735,3735,3735,3735,0
|
|
20241119,153700,28183087850,3735,3735,3735,3735,0
|
|
20241119,153600,28183087850,3735,3735,3735,3735,0
|
|
20241119,153500,28183087850,3735,3735,3735,3735,0
|
|
20241119,153400,28183087850,3735,3735,3735,3735,176514
|
|
20241119,153300,28183087850,3735,3735,3735,3735,0
|
|
20241119,153200,28183087850,3735,3735,3735,3735,0
|
|
20241119,153100,28183087850,3735,3735,3735,3735,0
|
|
20241119,153000,28183087850,3735,3735,3735,3735,176514
|
|
20241119,152900,27523808060,3720,3720,3720,3720,0
|
|
20241119,152800,27523808060,3720,3720,3720,3720,0
|
|
20241119,152700,27523808060,3720,3720,3720,3720,0
|
|
20241119,152600,27523808060,3720,3720,3720,3720,0
|
|
20241119,152500,27523808060,3720,3720,3720,3720,0
|
|
20241119,152400,27523808060,3720,3720,3720,3720,0
|
|
20241119,152300,27523808060,3720,3720,3720,3720,0
|
|
20241119,152200,27523808060,3720,3720,3720,3720,0
|
|
20241119,152100,27523808060,3720,3720,3720,3720,0
|
|
20241119,152000,27523808060,3720,3720,3720,3720,0
|
|
20241119,151900,27523808060,3720,3720,3720,3705,55131
|
|
20241119,151800,27319007220,3720,3715,3725,3715,28868
|
|
20241119,151700,27211585985,3715,3715,3725,3710,11390
|
|
20241119,151600,27169245810,3715,3710,3720,3705,20125
|
|
20241119,151500,27094572490,3710,3720,3725,3710,22294
|
|
20241119,151400,27011669510,3720,3725,3725,3720,4939
|
|
20241119,151300,26993285260,3725,3720,3730,3715,28569
|
|
20241119,151200,26887024575,3725,3735,3740,3720,39132
|
|
20241119,151100,26740998435,3740,3735,3745,3725,86635
|
|
20241119,151000,26417173775,3735,3735,3740,3720,35774
|
|
20241119,150900,26283678415,3735,3725,3740,3715,42194
|
|
20241119,150800,26126056200,3725,3720,3725,3705,14009
|
|
20241119,150700,26074008870,3715,3700,3720,3700,6837
|
|
20241119,150600,26048625045,3700,3730,3730,3695,24919
|
|
20241119,150500,25956178540,3730,3720,3730,3715,14512
|
|
20241119,150400,25902195055,3720,3720,3720,3705,7287
|
|
20241119,150300,25875129635,3720,3720,3720,3715,4581
|
|
20241119,150200,25858093755,3720,3705,3720,3705,4122
|
|
20241119,150100,25842784685,3705,3705,3710,3695,11577
|
|
20241119,150000,25799952845,3695,3725,3730,3695,27317
|
|
20241119,145900,25698520280,3725,3730,3730,3720,19336
|
|
20241119,145800,25626485200,3730,3730,3740,3720,32438
|
|
20241119,145700,25505484985,3730,3730,3735,3725,18150
|
|
20241119,145600,25437794780,3730,3725,3735,3720,24031
|
|
20241119,145500,25348229975,3720,3700,3720,3695,29357
|
|
20241119,145400,25239511290,3700,3710,3710,3700,24401
|
|
20241119,145300,25149156100,3710,3720,3720,3700,44015
|
|
20241119,145200,24985987050,3715,3710,3720,3710,30122
|
|
20241119,145100,24874080825,3715,3720,3735,3710,53724
|
|
20241119,145000,24674001605,3730,3725,3740,3715,82978
|
|
20241119,144900,24364742325,3730,3720,3735,3710,64433
|
|
20241119,144800,24124574205,3725,3695,3730,3695,61354
|
|
20241119,144700,23896648125,3705,3710,3710,3700,22900
|
|
20241119,144600,23811785170,3710,3695,3710,3690,21235
|
|
20241119,144500,23733158850,3695,3715,3730,3685,39493
|
|
20241119,144400,23586657115,3710,3685,3710,3685,63423
|
|
20241119,144300,23352038935,3685,3690,3695,3680,11953
|
|
20241119,144200,23307982510,3695,3665,3695,3660,84511
|
|
20241119,144100,22997272335,3665,3665,3670,3660,10036
|
|
20241119,144000,22960489530,3665,3670,3670,3660,11612
|
|
20241119,143900,22917922725,3670,3665,3670,3660,11936
|
|
20241119,143800,22874172685,3665,3660,3665,3660,2965
|
|
20241119,143700,22863306070,3660,3665,3665,3655,5190
|
|
20241119,143600,22844318085,3665,3660,3665,3655,14644
|
|
20241119,143500,22790685680,3660,3650,3660,3650,12166
|
|
20241119,143400,22746221790,3650,3650,3650,3645,698
|
|
20241119,143300,22743677205,3650,3645,3650,3640,5276
|
|
20241119,143200,22724445595,3645,3640,3650,3640,2467
|
|
20241119,143100,22715448130,3650,3645,3650,3640,10057
|
|
20241119,143000,22678808455,3650,3650,3655,3645,8789
|
|
20241119,142900,22646724980,3645,3645,3650,3645,2753
|
|
20241119,142800,22636689625,3645,3645,3650,3640,5971
|
|
20241119,142700,22614924825,3645,3650,3650,3645,9014
|
|
20241119,142600,22582068145,3650,3645,3650,3645,1444
|
|
20241119,142500,22576804595,3650,3650,3655,3650,2416
|
|
20241119,142400,22567977130,3650,3650,3655,3645,4948
|
|
20241119,142300,22549917415,3645,3650,3650,3645,2152
|
|
20241119,142200,22542073040,3650,3650,3650,3645,827
|
|
20241119,142100,22539058185,3650,3650,3655,3650,1336
|
|
20241119,142000,22534181765,3650,3650,3655,3645,988
|
|
20241119,141900,22530576040,3650,3655,3655,3650,2320
|
|
20241119,141800,22522107790,3655,3660,3660,3650,4364
|
|
20241119,141700,22506153720,3660,3655,3660,3645,2520
|
|
20241119,141600,22496941595,3655,3645,3655,3640,2685
|
|
20241119,141500,22487148030,3640,3645,3645,3640,3109
|
|
20241119,141400,22475830825,3645,3645,3650,3640,4994
|
|
20241119,141300,22457640790,3645,3655,3655,3645,2900
|
|
20241119,141200,22447057635,3655,3655,3655,3650,3567
|
|
20241119,141100,22434026630,3655,3655,3655,3650,4425
|
|
20241119,141000,22417854255,3655,3655,3655,3650,1442
|
|
20241119,140900,22412584435,3655,3650,3655,3650,935
|
|
20241119,140800,22409171670,3645,3645,3645,3645,214
|
|
20241119,140700,22408391640,3645,3650,3655,3640,2248
|
|
20241119,140600,22400184600,3650,3650,3650,3640,6211
|
|
20241119,140500,22377560570,3645,3645,3650,3640,1582
|
|
20241119,140400,22371792100,3640,3650,3650,3635,9445
|
|
20241119,140300,22337422240,3650,3650,3650,3640,285
|
|
20241119,140200,22336382420,3650,3650,3655,3640,1178
|
|
20241119,140100,22332083830,3645,3655,3660,3645,4210
|
|
20241119,140000,22316714530,3655,3660,3660,3655,3241
|
|
20241119,135900,22304862875,3660,3655,3665,3655,819
|
|
20241119,135800,22301865325,3660,3655,3660,3650,3426
|
|
20241119,135700,22289345190,3655,3655,3655,3650,1434
|
|
20241119,135600,22284110430,3655,3655,3655,3650,130
|
|
20241119,135500,22283635630,3655,3650,3655,3650,1007
|
|
20241119,135400,22279958120,3640,3640,3650,3640,4459
|
|
20241119,135300,22263725355,3640,3650,3655,3640,8376
|
|
20241119,135200,22233171005,3650,3650,3655,3650,3234
|
|
20241119,135100,22221366845,3655,3655,3660,3655,3085
|
|
20241119,135000,22210091140,3655,3665,3665,3650,5127
|
|
20241119,134900,22191313520,3660,3660,3665,3645,18741
|
|
20241119,134800,22122814710,3665,3660,3665,3655,4821
|
|
20241119,134700,22105180275,3660,3665,3670,3660,9320
|
|
20241119,134600,22071034240,3660,3655,3660,3655,3612
|
|
20241119,134500,22057815275,3660,3660,3660,3655,2519
|
|
20241119,134400,22048608180,3660,3655,3660,3650,8738
|
|
20241119,134300,22016681510,3660,3665,3665,3660,13330
|
|
20241119,134200,21967869585,3665,3660,3665,3660,12741
|
|
20241119,134100,21921236300,3660,3660,3660,3650,947
|
|
20241119,134000,21917773030,3660,3660,3660,3650,7615
|
|
20241119,133900,21889933525,3660,3655,3660,3645,3870
|
|
20241119,133800,21875787425,3655,3640,3655,3640,6897
|
|
20241119,133700,21850644980,3640,3645,3645,3640,3108
|
|
20241119,133600,21839331675,3645,3640,3645,3635,1072
|
|
20241119,133500,21835431370,3640,3640,3645,3635,1365
|
|
20241119,133400,21830464025,3645,3645,3645,3640,2589
|
|
20241119,133300,21821039895,3645,3635,3645,3635,2703
|
|
20241119,133200,21811209815,3640,3640,3640,3635,6001
|
|
20241119,133100,21789383495,3640,3640,3640,3635,634
|
|
20241119,133000,21787078240,3640,3640,3640,3635,2636
|
|
20241119,132900,21777496230,3640,3645,3645,3630,6056
|
|
20241119,132800,21755493535,3645,3640,3645,3635,4364
|
|
20241119,132700,21739613030,3640,3645,3650,3640,1574
|
|
20241119,132600,21733876350,3645,3650,3650,3640,5640
|
|
20241119,132500,21713323400,3650,3650,3655,3645,10015
|
|
20241119,132400,21676770345,3650,3645,3655,3645,3985
|
|
20241119,132300,21662218995,3645,3645,3650,3640,3882
|
|
20241119,132200,21648068005,3640,3640,3640,3630,4138
|
|
20241119,132100,21633005695,3640,3620,3640,3615,4389
|
|
20241119,132000,21617085500,3615,3615,3635,3615,1737
|
|
20241119,131900,21610801030,3635,3630,3640,3605,7400
|
|
20241119,131800,21584004135,3630,3640,3645,3625,14265
|
|
20241119,131700,21532228585,3640,3650,3670,3615,51501
|
|
20241119,131600,21344021000,3650,3595,3665,3595,56279
|
|
20241119,131500,21139150805,3595,3595,3610,3595,2108
|
|
20241119,131400,21131571615,3595,3620,3620,3595,27348
|
|
20241119,131300,21033078475,3620,3610,3620,3610,2015
|
|
20241119,131200,21025796015,3610,3625,3625,3610,2445
|
|
20241119,131100,21016959860,3625,3625,3625,3615,253
|
|
20241119,131000,21016045235,3625,3620,3625,3610,3076
|
|
20241119,130900,21004920220,3620,3620,3620,3615,5513
|
|
20241119,130800,20984988165,3620,3620,3625,3615,1151
|
|
20241119,130700,20980825715,3620,3630,3630,3615,2257
|
|
20241119,130600,20972642445,3630,3630,3640,3625,14157
|
|
20241119,130500,20921272320,3640,3630,3645,3630,13349
|
|
20241119,130400,20872761405,3630,3630,3630,3625,7223
|
|
20241119,130300,20846565555,3630,3615,3630,3615,10958
|
|
20241119,130200,20806883715,3620,3615,3620,3610,77
|
|
20241119,130100,20806605665,3615,3620,3620,3615,287
|
|
20241119,130000,20805568145,3620,3620,3620,3610,1915
|
|
20241119,125900,20798651595,3620,3610,3620,3605,6449
|
|
20241119,125800,20775356150,3605,3600,3610,3600,1275
|
|
20241119,125700,20770765580,3605,3605,3605,3600,6198
|
|
20241119,125600,20748436845,3605,3605,3605,3605,373
|
|
20241119,125500,20747092180,3605,3610,3610,3605,1918
|
|
20241119,125400,20740173740,3610,3615,3615,3610,50
|
|
20241119,125300,20739993230,3615,3615,3615,3610,219
|
|
20241119,125200,20739202620,3610,3610,3615,3610,1001
|
|
20241119,125100,20735589000,3610,3615,3615,3610,936
|
|
20241119,125000,20732208080,3615,3615,3620,3610,1295
|
|
20241119,124900,20727529140,3615,3615,3615,3610,483
|
|
20241119,124800,20725783130,3620,3620,3620,3615,2282
|
|
20241119,124700,20717533450,3620,3615,3620,3605,645
|
|
20241119,124600,20715201285,3605,3610,3615,3600,2401
|
|
20241119,124500,20706537570,3610,3610,3610,3600,7449
|
|
20241119,124400,20679720990,3610,3610,3615,3600,3518
|
|
20241119,124300,20667038780,3610,3600,3610,3595,8861
|
|
20241119,124200,20635167095,3600,3615,3615,3600,3666
|
|
20241119,124100,20621946255,3615,3615,3615,3610,643
|
|
20241119,124000,20619624930,3610,3610,3615,3610,5867
|
|
20241119,123900,20598435060,3610,3610,3615,3610,2487
|
|
20241119,123800,20589456985,3610,3605,3610,3605,5621
|
|
20241119,123700,20569180330,3605,3600,3610,3600,5250
|
|
20241119,123600,20550273175,3600,3600,3605,3600,868
|
|
20241119,123500,20547148120,3600,3615,3615,3590,8967
|
|
20241119,123400,20514853090,3615,3625,3630,3615,20528
|
|
20241119,123300,20440531980,3625,3625,3625,3620,598
|
|
20241119,123200,20438365525,3625,3620,3625,3620,3154
|
|
20241119,123100,20426948000,3625,3620,3625,3615,6250
|
|
20241119,123000,20404331180,3620,3620,3620,3615,1082
|
|
20241119,122900,20400418355,3620,3620,3620,3615,3814
|
|
20241119,122800,20386628280,3615,3620,3620,3615,842
|
|
20241119,122700,20383582190,3620,3620,3625,3620,4853
|
|
20241119,122600,20366013875,3620,3625,3625,3620,2953
|
|
20241119,122500,20355322780,3620,3620,3620,3615,5144
|
|
20241119,122400,20336715245,3620,3620,3620,3615,1901
|
|
20241119,122300,20329834425,3620,3615,3620,3615,1411
|
|
20241119,122200,20324733630,3615,3615,3615,3610,732
|
|
20241119,122100,20322090630,3615,3620,3620,3615,954
|
|
20241119,122000,20318641875,3615,3605,3620,3605,4849
|
|
20241119,121900,20301119620,3610,3615,3615,3605,2570
|
|
20241119,121800,20291841055,3615,3610,3615,3600,3714
|
|
20241119,121700,20278449010,3610,3620,3620,3610,915
|
|
20241119,121600,20275143565,3620,3620,3620,3605,1962
|
|
20241119,121500,20268062645,3620,3610,3620,3605,5640
|
|
20241119,121400,20247677670,3605,3610,3615,3605,1815
|
|
20241119,121300,20241132845,3610,3610,3615,3610,166
|
|
20241119,121200,20240533375,3610,3615,3615,3610,2576
|
|
20241119,121100,20231231030,3615,3615,3615,3615,2066
|
|
20241119,121000,20223762440,3615,3615,3615,3610,4030
|
|
20241119,120900,20209210005,3615,3610,3615,3610,3899
|
|
20241119,120800,20195125915,3610,3590,3610,3590,1877
|
|
20241119,120700,20188360890,3600,3600,3600,3590,6647
|
|
20241119,120600,20164455805,3600,3600,3600,3600,666
|
|
20241119,120500,20162058205,3600,3600,3605,3600,1707
|
|
20241119,120400,20155906980,3605,3590,3610,3590,13543
|
|
20241119,120300,20107129990,3590,3585,3590,3580,4548
|
|
20241119,120200,20090843450,3585,3595,3595,3580,7139
|
|
20241119,120100,20065239115,3595,3595,3595,3590,2442
|
|
20241119,120000,20056460305,3595,3590,3595,3590,1508
|
|
20241119,115900,20051042890,3590,3590,3590,3585,1976
|
|
20241119,115800,20043949400,3590,3590,3595,3590,1671
|
|
20241119,115700,20037950085,3590,3575,3590,3575,5908
|
|
20241119,115600,20016794660,3580,3575,3580,3575,3620
|
|
20241119,115500,20003852795,3580,3585,3585,3575,12119
|
|
20241119,115400,19960521665,3590,3600,3600,3580,10804
|
|
20241119,115300,19921794010,3590,3600,3600,3590,5825
|
|
20241119,115200,19900852240,3600,3590,3600,3590,2264
|
|
20241119,115100,19892712360,3600,3590,3600,3590,7897
|
|
20241119,115000,19864360300,3600,3595,3600,3585,2993
|
|
20241119,114900,19853609405,3595,3590,3595,3580,8522
|
|
20241119,114800,19823058055,3595,3590,3595,3590,1007
|
|
20241119,114700,19819442875,3590,3595,3595,3585,11029
|
|
20241119,114600,19779858690,3600,3600,3600,3595,880
|
|
20241119,114500,19776694970,3600,3600,3600,3590,4894
|
|
20241119,114400,19759112230,3600,3600,3600,3590,2224
|
|
20241119,114300,19751106240,3600,3580,3600,3575,9697
|
|
20241119,114200,19716354650,3580,3580,3585,3575,7232
|
|
20241119,114100,19690472435,3580,3595,3595,3580,10774
|
|
20241119,114000,19651887850,3595,3590,3595,3585,5840
|
|
20241119,113900,19630936275,3590,3590,3590,3585,3562
|
|
20241119,113800,19618158945,3590,3600,3605,3590,4685
|
|
20241119,113700,19601301025,3600,3590,3605,3580,14310
|
|
20241119,113600,19549980475,3590,3600,3600,3585,18229
|
|
20241119,113500,19484523420,3600,3605,3610,3595,14747
|
|
20241119,113400,19431438210,3605,3605,3610,3605,5627
|
|
20241119,113300,19411152870,3605,3610,3615,3605,3560
|
|
20241119,113200,19398310555,3610,3610,3610,3605,1417
|
|
20241119,113100,19393200715,3610,3605,3610,3605,5105
|
|
20241119,113000,19374794810,3610,3610,3610,3605,2460
|
|
20241119,112900,19365918260,3610,3610,3615,3610,2263
|
|
20241119,112800,19357748820,3610,3610,3620,3605,2572
|
|
20241119,112700,19348463435,3610,3605,3610,3605,9637
|
|
20241119,112600,19313719895,3605,3630,3630,3605,13375
|
|
20241119,112500,19265380395,3620,3630,3630,3620,4768
|
|
20241119,112400,19248079890,3640,3640,3640,3625,1587
|
|
20241119,112300,19242315935,3640,3625,3640,3625,5776
|
|
20241119,112200,19221361135,3625,3630,3635,3625,5425
|
|
20241119,112100,19201674340,3630,3630,3635,3630,5181
|
|
20241119,112000,19182867075,3640,3630,3640,3630,1281
|
|
20241119,111900,19178214460,3630,3635,3640,3625,5424
|
|
20241119,111800,19158531980,3635,3630,3640,3630,4769
|
|
20241119,111700,19141195225,3640,3610,3640,3610,12794
|
|
20241119,111600,19094835450,3610,3625,3630,3605,42121
|
|
20241119,111500,18942593610,3630,3635,3635,3625,11051
|
|
20241119,111400,18902512175,3635,3635,3640,3635,1431
|
|
20241119,111300,18897310390,3635,3635,3640,3630,8769
|
|
20241119,111200,18865441430,3635,3635,3635,3630,4060
|
|
20241119,111100,18850683725,3635,3640,3640,3630,7648
|
|
20241119,111000,18822881915,3640,3650,3650,3640,4736
|
|
20241119,110900,18805621605,3650,3655,3660,3650,4632
|
|
20241119,110800,18788692060,3655,3650,3660,3650,7040
|
|
20241119,110700,18762983455,3650,3650,3650,3645,14737
|
|
20241119,110600,18709209505,3650,3640,3650,3630,12842
|
|
20241119,110500,18662414410,3635,3635,3645,3635,10813
|
|
20241119,110400,18623086395,3635,3625,3635,3620,11589
|
|
20241119,110300,18581050485,3620,3645,3655,3620,46503
|
|
20241119,110200,18412065825,3645,3650,3650,3640,7163
|
|
20241119,110100,18385961370,3650,3655,3660,3650,14879
|
|
20241119,110000,18331578235,3660,3660,3660,3655,10005
|
|
20241119,105900,18294981590,3660,3660,3665,3655,4527
|
|
20241119,105800,18278424160,3665,3670,3675,3665,3083
|
|
20241119,105700,18267117220,3670,3665,3670,3655,6958
|
|
20241119,105600,18241639785,3665,3660,3680,3655,9647
|
|
20241119,105500,18206264460,3660,3660,3660,3650,4881
|
|
20241119,105400,18188405890,3660,3650,3660,3640,4025
|
|
20241119,105300,18173725390,3640,3670,3670,3635,20348
|
|
20241119,105200,18099534885,3665,3680,3685,3665,23709
|
|
20241119,105100,18012285430,3680,3680,3685,3680,5875
|
|
20241119,105000,17990665160,3680,3685,3685,3675,4762
|
|
20241119,104900,17973135735,3680,3675,3685,3670,6423
|
|
20241119,104800,17949511360,3675,3670,3680,3665,12737
|
|
20241119,104700,17902721290,3670,3670,3675,3665,2412
|
|
20241119,104600,17893870420,3670,3665,3675,3665,12634
|
|
20241119,104500,17847521670,3665,3665,3675,3665,7114
|
|
20241119,104400,17821408450,3665,3670,3675,3660,4339
|
|
20241119,104300,17805488280,3670,3645,3675,3645,14962
|
|
20241119,104200,17750658330,3645,3665,3665,3645,7973
|
|
20241119,104100,17721509260,3660,3655,3670,3655,3075
|
|
20241119,104000,17710250625,3655,3645,3670,3645,22303
|
|
20241119,103900,17628700335,3645,3655,3655,3640,15024
|
|
20241119,103800,17573947660,3650,3655,3660,3645,7387
|
|
20241119,103700,17546981205,3655,3645,3655,3640,6488
|
|
20241119,103600,17523335225,3645,3645,3650,3640,12053
|
|
20241119,103500,17479437925,3645,3645,3655,3640,22000
|
|
20241119,103400,17399257420,3650,3640,3655,3635,22451
|
|
20241119,103300,17317382865,3640,3670,3670,3635,27165
|
|
20241119,103200,17218330590,3670,3670,3670,3640,47099
|
|
20241119,103100,17046420825,3675,3695,3700,3665,35041
|
|
20241119,103000,16917294220,3700,3675,3700,3665,30570
|
|
20241119,102900,16804798240,3680,3670,3695,3665,19116
|
|
20241119,102800,16734582245,3665,3695,3705,3665,54621
|
|
20241119,102700,16533189875,3690,3705,3710,3690,28884
|
|
20241119,102600,16426393780,3710,3685,3710,3670,47239
|
|
20241119,102500,16251950725,3670,3680,3685,3660,23723
|
|
20241119,102400,16164718645,3665,3685,3690,3660,40101
|
|
20241119,102300,16017363900,3690,3695,3710,3680,32075
|
|
20241119,102200,15898927985,3695,3685,3710,3685,32891
|
|
20241119,102100,15777261035,3685,3670,3705,3670,25797
|
|
20241119,102000,15681972425,3675,3680,3685,3660,19398
|
|
20241119,101900,15610755600,3680,3705,3710,3680,32891
|
|
20241119,101800,15489265785,3705,3685,3720,3680,51389
|
|
20241119,101700,15298850950,3685,3680,3685,3655,98852
|
|
20241119,101600,14935805625,3680,3710,3710,3675,99215
|
|
20241119,101500,14569928670,3705,3715,3745,3695,181195
|
|
20241119,101400,13896033645,3720,3720,3730,3710,158250
|
|
20241119,101300,13306932405,3715,3710,3725,3670,190221
|
|
20241119,101200,12601626365,3720,3635,3720,3630,155204
|
|
20241119,101100,12029900100,3630,3645,3650,3620,21574
|
|
20241119,101000,11951653780,3640,3620,3650,3615,27671
|
|
20241119,100900,11851041825,3610,3600,3625,3600,18765
|
|
20241119,100800,11783386310,3600,3620,3630,3600,43457
|
|
20241119,100700,11626541710,3620,3605,3620,3600,16795
|
|
20241119,100600,11565920560,3605,3620,3630,3600,52047
|
|
20241119,100500,11378159880,3620,3630,3630,3605,48925
|
|
20241119,100400,11201214940,3625,3645,3655,3615,53931
|
|
20241119,100300,11005169365,3645,3665,3715,3620,218150
|
|
20241119,100200,10202414735,3660,3670,3675,3655,58494
|
|
20241119,100100,9987999105,3670,3620,3680,3620,72573
|
|
20241119,100000,9722610135,3630,3635,3635,3610,38634
|
|
20241119,095900,9582779440,3635,3650,3655,3630,49791
|
|
20241119,095800,9401575955,3650,3655,3670,3625,77171
|
|
20241119,095700,9119729905,3660,3680,3690,3655,173773
|
|
20241119,095600,8481569815,3680,3625,3685,3625,152827
|
|
20241119,095500,7921251600,3625,3605,3650,3590,84004
|
|
20241119,095400,7616075545,3605,3615,3615,3605,8609
|
|
20241119,095300,7584993380,3615,3635,3635,3610,30355
|
|
20241119,095200,7475016605,3635,3625,3635,3615,26333
|
|
20241119,095100,7379551555,3620,3620,3625,3610,20148
|
|
20241119,095000,7306643300,3615,3580,3645,3580,84955
|
|
20241119,094900,6998893615,3580,3610,3615,3580,38817
|
|
20241119,094800,6859102370,3610,3595,3615,3595,26558
|
|
20241119,094700,6763347395,3595,3575,3600,3575,14581
|
|
20241119,094600,6711118125,3590,3580,3610,3580,48665
|
|
20241119,094500,6536027405,3580,3575,3600,3565,43777
|
|
20241119,094400,6378780480,3575,3555,3575,3555,10401
|
|
20241119,094300,6341668110,3555,3555,3560,3550,2494
|
|
20241119,094200,6332804305,3560,3570,3575,3550,20816
|
|
20241119,094100,6258542655,3565,3545,3570,3545,13111
|
|
20241119,094000,6211894530,3555,3545,3565,3545,14465
|
|
20241119,093900,6160463130,3565,3545,3565,3535,20200
|
|
20241119,093800,6088961405,3545,3565,3565,3535,21898
|
|
20241119,093700,6011339760,3565,3540,3565,3540,15313
|
|
20241119,093600,5956932665,3540,3570,3575,3535,81269
|
|
20241119,093500,5668334940,3570,3630,3635,3560,99074
|
|
20241119,093400,5313085845,3635,3585,3635,3565,164039
|
|
20241119,093300,4721018485,3585,3575,3610,3565,107956
|
|
20241119,093200,4333780345,3575,3585,3585,3575,15105
|
|
20241119,093100,4279721855,3580,3570,3585,3565,23444
|
|
20241119,093000,4195871380,3570,3555,3570,3550,7537
|
|
20241119,092900,4169018095,3550,3550,3555,3540,4667
|
|
20241119,092800,4152473365,3555,3545,3555,3540,11495
|
|
20241119,092700,4111768555,3560,3545,3560,3540,21170
|
|
20241119,092600,4036742300,3540,3540,3550,3540,10661
|
|
20241119,092500,3998967455,3540,3545,3545,3540,17611
|
|
20241119,092400,3936592175,3545,3550,3555,3545,7547
|
|
20241119,092300,3909820350,3550,3560,3570,3550,5491
|
|
20241119,092200,3890319940,3550,3545,3575,3545,22660
|
|
20241119,092100,3809573205,3545,3545,3555,3540,17744
|
|
20241119,092000,3746649460,3545,3545,3560,3540,10850
|
|
20241119,091900,3708213930,3545,3550,3560,3540,21315
|
|
20241119,091800,3632662990,3545,3545,3555,3545,9048
|
|
20241119,091700,3600549145,3540,3560,3560,3540,76926
|
|
20241119,091600,3327747470,3565,3560,3565,3555,15415
|
|
20241119,091500,3272876330,3565,3560,3580,3550,13745
|
|
20241119,091400,3223946660,3580,3570,3590,3550,19005
|
|
20241119,091300,3156267370,3570,3560,3570,3550,24061
|
|
20241119,091200,3070654850,3555,3580,3580,3550,34881
|
|
20241119,091100,2946281885,3580,3595,3600,3570,36093
|
|
20241119,091000,2816885140,3595,3580,3600,3560,34414
|
|
20241119,090900,2693707240,3580,3550,3580,3545,25112
|
|
20241119,090800,2604157040,3540,3535,3560,3535,47020
|
|
20241119,090700,2437588610,3535,3565,3575,3535,121598
|
|
20241119,090600,2005914130,3570,3570,3570,3545,67664
|
|
20241119,090500,1765578895,3550,3585,3585,3550,58548
|
|
20241119,090400,1557045510,3585,3580,3595,3560,56711
|
|
20241119,090300,1354503070,3580,3570,3585,3565,45389
|
|
20241119,090200,1192362590,3570,3595,3600,3565,71996
|
|
20241119,090100,934683990,3590,3560,3610,3550,88558
|
|
20241119,090000,617008850,3555,3565,3570,3550,162720
|