577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,183400,57701820525,4005,4005,4005,4005,141428
|
|
20241120,183300,57701820525,4005,4005,4005,4005,0
|
|
20241120,183200,57701820525,4005,4005,4005,4005,0
|
|
20241120,183100,57701820525,4005,4005,4005,4005,0
|
|
20241120,183000,57701820525,4005,4005,4005,4005,0
|
|
20241120,182900,57701820525,4005,4005,4005,4005,0
|
|
20241120,182800,57701820525,4005,4005,4005,4005,0
|
|
20241120,182700,57701820525,4005,4005,4005,4005,0
|
|
20241120,182600,57701820525,4005,4005,4005,4005,0
|
|
20241120,182500,57701820525,4005,4005,4005,4005,0
|
|
20241120,182400,57701820525,4005,4005,4005,4005,0
|
|
20241120,182300,57701820525,4005,4005,4005,4005,0
|
|
20241120,182200,57701820525,4005,4005,4005,4005,0
|
|
20241120,182100,57701820525,4005,4005,4005,4005,0
|
|
20241120,182000,57701820525,4005,4005,4005,4005,0
|
|
20241120,181900,57701820525,4005,4005,4005,4005,0
|
|
20241120,181800,57701820525,4005,4005,4005,4005,0
|
|
20241120,181700,57701820525,4005,4005,4005,4005,0
|
|
20241120,181600,57701820525,4005,4005,4005,4005,0
|
|
20241120,181500,57701820525,4005,4005,4005,4005,0
|
|
20241120,181400,57701820525,4005,4005,4005,4005,0
|
|
20241120,181300,57701820525,4005,4005,4005,4005,0
|
|
20241120,181200,57701820525,4005,4005,4005,4005,0
|
|
20241120,181100,57701820525,4005,4005,4005,4005,0
|
|
20241120,181000,57701820525,4005,4005,4005,4005,0
|
|
20241120,180900,57701820525,4005,4005,4005,4005,0
|
|
20241120,180800,57701820525,4005,4005,4005,4005,0
|
|
20241120,180700,57701820525,4005,4005,4005,4005,0
|
|
20241120,180600,57701820525,4005,4005,4005,4005,0
|
|
20241120,180500,57701820525,4005,4005,4005,4005,0
|
|
20241120,180400,57701820525,4005,4005,4005,4005,141428
|
|
20241120,180300,57701820525,4005,4005,4005,4005,0
|
|
20241120,180200,57701820525,4005,4005,4005,4005,0
|
|
20241120,180100,57701820525,4005,4005,4005,4005,0
|
|
20241120,180000,57701820525,4005,4005,4005,4005,0
|
|
20241120,175900,57701820525,4005,4005,4005,4005,0
|
|
20241120,175800,57701820525,4005,4005,4005,4005,0
|
|
20241120,175700,57701820525,4005,4005,4005,4005,0
|
|
20241120,175600,57701820525,4005,4005,4005,4005,0
|
|
20241120,175500,57701820525,4005,4005,4005,4005,0
|
|
20241120,175400,57701820525,4005,4005,4005,4005,0
|
|
20241120,175300,57701820525,4005,4005,4005,4005,0
|
|
20241120,175200,57701820525,4005,4005,4005,4005,0
|
|
20241120,175100,57701820525,4005,4005,4005,4005,0
|
|
20241120,175000,57701820525,4005,4005,4005,4005,0
|
|
20241120,174900,57701820525,4005,4005,4005,4005,0
|
|
20241120,174800,57701820525,4005,4005,4005,4005,0
|
|
20241120,174700,57701820525,4005,4005,4005,4005,0
|
|
20241120,174600,57701820525,4005,4005,4005,4005,0
|
|
20241120,174500,57701820525,4005,4005,4005,4005,0
|
|
20241120,174400,57701820525,4005,4005,4005,4005,0
|
|
20241120,174300,57701820525,4005,4005,4005,4005,0
|
|
20241120,174200,57701820525,4005,4005,4005,4005,0
|
|
20241120,174100,57701820525,4005,4005,4005,4005,0
|
|
20241120,174000,57701820525,4005,4005,4005,4005,0
|
|
20241120,173900,57701820525,4005,4005,4005,4005,0
|
|
20241120,173800,57701820525,4005,4005,4005,4005,0
|
|
20241120,173700,57701820525,4005,4005,4005,4005,0
|
|
20241120,173600,57701820525,4005,4005,4005,4005,0
|
|
20241120,173500,57701820525,4005,4005,4005,4005,0
|
|
20241120,173400,57701820525,4005,4005,4005,4005,141428
|
|
20241120,173300,57701820525,4005,4005,4005,4005,0
|
|
20241120,173200,57701820525,4005,4005,4005,4005,0
|
|
20241120,173100,57701820525,4005,4005,4005,4005,0
|
|
20241120,173000,57701820525,4005,4005,4005,4005,0
|
|
20241120,172900,57701820525,4005,4005,4005,4005,0
|
|
20241120,172800,57701820525,4005,4005,4005,4005,0
|
|
20241120,172700,57701820525,4005,4005,4005,4005,0
|
|
20241120,172600,57701820525,4005,4005,4005,4005,0
|
|
20241120,172500,57701820525,4005,4005,4005,4005,0
|
|
20241120,172400,57701820525,4005,4005,4005,4005,0
|
|
20241120,172300,57701820525,4005,4005,4005,4005,0
|
|
20241120,172200,57701820525,4005,4005,4005,4005,0
|
|
20241120,172100,57701820525,4005,4005,4005,4005,0
|
|
20241120,172000,57701820525,4005,4005,4005,4005,0
|
|
20241120,171900,57701820525,4005,4005,4005,4005,0
|
|
20241120,171800,57701820525,4005,4005,4005,4005,0
|
|
20241120,171700,57701820525,4005,4005,4005,4005,0
|
|
20241120,171600,57701820525,4005,4005,4005,4005,0
|
|
20241120,171500,57701820525,4005,4005,4005,4005,0
|
|
20241120,171400,57701820525,4005,4005,4005,4005,0
|
|
20241120,171300,57701820525,4005,4005,4005,4005,0
|
|
20241120,171200,57701820525,4005,4005,4005,4005,0
|
|
20241120,171100,57701820525,4005,4005,4005,4005,0
|
|
20241120,171000,57701820525,4005,4005,4005,4005,0
|
|
20241120,170900,57701820525,4005,4005,4005,4005,0
|
|
20241120,170800,57701820525,4005,4005,4005,4005,0
|
|
20241120,170700,57701820525,4005,4005,4005,4005,0
|
|
20241120,170600,57701820525,4005,4005,4005,4005,0
|
|
20241120,170500,57701820525,4005,4005,4005,4005,0
|
|
20241120,170400,57701820525,4005,4005,4005,4005,141428
|
|
20241120,170300,57701820525,4005,4005,4005,4005,0
|
|
20241120,170200,57701820525,4005,4005,4005,4005,0
|
|
20241120,170100,57701820525,4005,4005,4005,4005,0
|
|
20241120,170000,57701820525,4005,4005,4005,4005,0
|
|
20241120,165900,57701820525,4005,4005,4005,4005,0
|
|
20241120,165800,57701820525,4005,4005,4005,4005,0
|
|
20241120,165700,57701820525,4005,4005,4005,4005,0
|
|
20241120,165600,57701820525,4005,4005,4005,4005,0
|
|
20241120,165500,57701820525,4005,4005,4005,4005,0
|
|
20241120,165400,57701820525,4005,4005,4005,4005,0
|
|
20241120,165300,57701820525,4005,4005,4005,4005,0
|
|
20241120,165200,57701820525,4005,4005,4005,4005,0
|
|
20241120,165100,57701820525,4005,4005,4005,4005,0
|
|
20241120,165000,57701820525,4005,4005,4005,4005,0
|
|
20241120,164900,57701820525,4005,4005,4005,4005,0
|
|
20241120,164800,57701820525,4005,4005,4005,4005,0
|
|
20241120,164700,57701820525,4005,4005,4005,4005,0
|
|
20241120,164600,57701820525,4005,4005,4005,4005,0
|
|
20241120,164500,57701820525,4005,4005,4005,4005,0
|
|
20241120,164400,57701820525,4005,4005,4005,4005,0
|
|
20241120,164300,57701820525,4005,4005,4005,4005,0
|
|
20241120,164200,57701820525,4005,4005,4005,4005,0
|
|
20241120,164100,57701820525,4005,4005,4005,4005,0
|
|
20241120,164000,57701820525,4005,4005,4005,4005,0
|
|
20241120,163900,57701820525,4005,4005,4005,4005,0
|
|
20241120,163800,57701820525,4005,4005,4005,4005,0
|
|
20241120,163700,57701820525,4005,4005,4005,4005,0
|
|
20241120,163600,57701820525,4005,4005,4005,4005,0
|
|
20241120,163500,57701820525,4005,4005,4005,4005,0
|
|
20241120,163400,57701820525,4005,4005,4005,4005,141428
|
|
20241120,163300,57701820525,4005,4005,4005,4005,0
|
|
20241120,163200,57701820525,4005,4005,4005,4005,0
|
|
20241120,163100,57701820525,4005,4005,4005,4005,0
|
|
20241120,163000,57701820525,4005,4005,4005,4005,0
|
|
20241120,162900,57701820525,4005,4005,4005,4005,0
|
|
20241120,162800,57701820525,4005,4005,4005,4005,0
|
|
20241120,162700,57701820525,4005,4005,4005,4005,0
|
|
20241120,162600,57701820525,4005,4005,4005,4005,0
|
|
20241120,162500,57701820525,4005,4005,4005,4005,0
|
|
20241120,162400,57701820525,4005,4005,4005,4005,0
|
|
20241120,162300,57701820525,4005,4005,4005,4005,0
|
|
20241120,162200,57701820525,4005,4005,4005,4005,0
|
|
20241120,162100,57701820525,4005,4005,4005,4005,0
|
|
20241120,162000,57701820525,4005,4005,4005,4005,0
|
|
20241120,161900,57701820525,4005,4005,4005,4005,0
|
|
20241120,161800,57701820525,4005,4005,4005,4005,0
|
|
20241120,161700,57701820525,4005,4005,4005,4005,0
|
|
20241120,161600,57701820525,4005,4005,4005,4005,0
|
|
20241120,161500,57701820525,4005,4005,4005,4005,0
|
|
20241120,161400,57701820525,4005,4005,4005,4005,0
|
|
20241120,161300,57701820525,4005,4005,4005,4005,0
|
|
20241120,161200,57701820525,4005,4005,4005,4005,0
|
|
20241120,161100,57701820525,4005,4005,4005,4005,0
|
|
20241120,161000,57701820525,4005,4005,4005,4005,0
|
|
20241120,160900,57701820525,4005,4005,4005,4005,0
|
|
20241120,160800,57701820525,4005,4005,4005,4005,0
|
|
20241120,160700,57701820525,4005,4005,4005,4005,0
|
|
20241120,160600,57701820525,4005,4005,4005,4005,0
|
|
20241120,160500,57701820525,4005,4005,4005,4005,0
|
|
20241120,160400,57701820525,4005,4005,4005,4005,141428
|
|
20241120,160300,57701820525,4005,4005,4005,4005,0
|
|
20241120,160200,57701820525,4005,4005,4005,4005,0
|
|
20241120,160100,57701820525,4005,4005,4005,4005,0
|
|
20241120,160000,57701820525,4005,4005,4005,4005,0
|
|
20241120,155900,57701820525,4005,4005,4005,4005,0
|
|
20241120,155800,57701820525,4005,4005,4005,4005,0
|
|
20241120,155700,57701820525,4005,4005,4005,4005,0
|
|
20241120,155600,57701820525,4005,4005,4005,4005,0
|
|
20241120,155500,57701820525,4005,4005,4005,4005,0
|
|
20241120,155400,57701820525,4005,4005,4005,4005,0
|
|
20241120,155300,57701820525,4005,4005,4005,4005,0
|
|
20241120,155200,57701820525,4005,4005,4005,4005,0
|
|
20241120,155100,57701820525,4005,4005,4005,4005,0
|
|
20241120,155000,57701820525,4005,4005,4005,4005,0
|
|
20241120,154900,57701820525,4005,4005,4005,4005,0
|
|
20241120,154800,57701820525,4005,4005,4005,4005,0
|
|
20241120,154700,57701820525,4005,4005,4005,4005,0
|
|
20241120,154600,57701820525,4005,4005,4005,4005,0
|
|
20241120,154500,57701820525,4005,4005,4005,4005,0
|
|
20241120,154400,57701820525,4005,4005,4005,4005,0
|
|
20241120,154300,57701820525,4005,4005,4005,4005,0
|
|
20241120,154200,57701820525,4005,4005,4005,4005,0
|
|
20241120,154100,57701820525,4005,4005,4005,4005,0
|
|
20241120,154000,57701820525,4005,4005,4005,4005,0
|
|
20241120,153900,57701820525,4005,4005,4005,4005,0
|
|
20241120,153800,57701820525,4005,4005,4005,4005,0
|
|
20241120,153700,57701820525,4005,4005,4005,4005,0
|
|
20241120,153600,57701820525,4005,4005,4005,4005,0
|
|
20241120,153500,57701820525,4005,4005,4005,4005,0
|
|
20241120,153400,57701820525,4005,4005,4005,4005,141428
|
|
20241120,153300,57701820525,4005,4005,4005,4005,0
|
|
20241120,153200,57701820525,4005,4005,4005,4005,0
|
|
20241120,153100,57701820525,4005,4005,4005,4005,0
|
|
20241120,153000,57701820525,4005,4005,4005,4005,141428
|
|
20241120,152900,57135401385,3965,3965,3965,3965,0
|
|
20241120,152800,57135401385,3965,3965,3965,3965,0
|
|
20241120,152700,57135401385,3965,3965,3965,3965,0
|
|
20241120,152600,57135401385,3965,3965,3965,3965,0
|
|
20241120,152500,57135401385,3965,3965,3965,3965,0
|
|
20241120,152400,57135401385,3965,3965,3965,3965,0
|
|
20241120,152300,57135401385,3965,3965,3965,3965,0
|
|
20241120,152200,57135401385,3965,3965,3965,3965,0
|
|
20241120,152100,57135401385,3965,3965,3965,3965,0
|
|
20241120,152000,57135401385,3965,3965,3965,3965,0
|
|
20241120,151900,57135401385,3965,3945,3965,3945,22194
|
|
20241120,151800,57047704995,3950,3970,3970,3925,40873
|
|
20241120,151700,56886551600,3970,3965,3970,3950,16218
|
|
20241120,151600,56822314170,3965,3965,3965,3945,8006
|
|
20241120,151500,56790643365,3960,3955,3965,3950,3412
|
|
20241120,151400,56777136160,3950,3955,3960,3945,7738
|
|
20241120,151300,56746534040,3945,3965,3965,3945,6481
|
|
20241120,151200,56720937450,3965,3965,3965,3950,11064
|
|
20241120,151100,56677153635,3965,3960,3965,3960,5531
|
|
20241120,151000,56655250175,3960,3935,3960,3935,3857
|
|
20241120,150900,56640006995,3935,3940,3965,3935,8553
|
|
20241120,150800,56606285355,3940,3960,3965,3935,5356
|
|
20241120,150700,56585146285,3960,3945,3960,3935,10171
|
|
20241120,150600,56545008045,3945,3940,3950,3915,25574
|
|
20241120,150500,56444469810,3940,3940,3950,3935,3790
|
|
20241120,150400,56429533240,3940,3955,3965,3935,28421
|
|
20241120,150300,56317497355,3955,3950,3955,3945,4843
|
|
20241120,150200,56298370970,3945,3945,3965,3945,6199
|
|
20241120,150100,56273893685,3945,3965,3965,3940,41963
|
|
20241120,150000,56108138870,3960,3970,3970,3960,11049
|
|
20241120,145900,56064362860,3970,3975,3975,3960,10064
|
|
20241120,145800,56024440455,3975,3970,3980,3965,7898
|
|
20241120,145700,55993074905,3970,3970,3980,3960,20053
|
|
20241120,145600,55913554920,3970,3980,3980,3965,6387
|
|
20241120,145500,55888185095,3980,3985,3985,3970,5072
|
|
20241120,145400,55868032035,3985,3980,3985,3965,33566
|
|
20241120,145300,55734663780,3980,3990,3990,3980,14381
|
|
20241120,145200,55677394990,3990,3995,3995,3985,11572
|
|
20241120,145100,55631234975,3995,3990,3995,3990,1617
|
|
20241120,145000,55624781885,3990,3995,3995,3980,8957
|
|
20241120,144900,55589070380,3995,3990,3995,3980,13808
|
|
20241120,144800,55534035680,3990,4000,4000,3990,7530
|
|
20241120,144700,55503964735,3995,3995,4010,3995,8516
|
|
20241120,144600,55469928715,3990,4000,4005,3990,8066
|
|
20241120,144500,55437695385,4000,4005,4010,4000,13481
|
|
20241120,144400,55383743985,4005,4015,4015,4000,9193
|
|
20241120,144300,55346912855,4015,3995,4020,3995,23302
|
|
20241120,144200,55253511200,4000,4000,4005,3995,7754
|
|
20241120,144100,55222496605,4000,4005,4010,4000,14954
|
|
20241120,144000,55162613110,4000,4005,4010,4000,3502
|
|
20241120,143900,55148592445,4005,3995,4005,3985,10353
|
|
20241120,143800,55107244460,3990,3995,3995,3970,11045
|
|
20241120,143700,55063285050,3995,3990,3995,3990,1742
|
|
20241120,143600,55056331340,3990,4000,4005,3980,8198
|
|
20241120,143500,55023622125,4000,4010,4015,4000,3166
|
|
20241120,143400,55010941710,4010,4010,4015,4000,5092
|
|
20241120,143300,54990524960,4000,4000,4010,3995,3827
|
|
20241120,143200,54975198190,3995,3990,4005,3980,9255
|
|
20241120,143100,54938298665,3990,3990,4005,3990,5171
|
|
20241120,143000,54917658090,3990,4000,4000,3985,13414
|
|
20241120,142900,54864104055,4000,4000,4010,4000,14570
|
|
20241120,142800,54805785010,4000,4020,4020,4000,16642
|
|
20241120,142700,54739018315,4020,4010,4025,4010,5941
|
|
20241120,142600,54715135930,4010,4005,4015,4000,2047
|
|
20241120,142500,54706932465,4000,4020,4020,4000,10463
|
|
20241120,142400,54664961435,4020,4015,4025,4015,30036
|
|
20241120,142300,54544236860,4015,4000,4015,3990,17925
|
|
20241120,142200,54472444240,4000,3995,4000,3990,15799
|
|
20241120,142100,54409344860,3995,3990,3995,3985,9835
|
|
20241120,142000,54370077190,3990,3985,3990,3985,2241
|
|
20241120,141900,54361141415,3985,3985,3985,3985,1839
|
|
20241120,141800,54353813000,3985,3980,3990,3980,4249
|
|
20241120,141700,54336865005,3980,3990,3990,3980,9152
|
|
20241120,141600,54300363315,3990,3980,3995,3980,10875
|
|
20241120,141500,54256994860,3975,3980,3985,3975,7143
|
|
20241120,141400,54228567160,3980,3990,3990,3980,5690
|
|
20241120,141300,54205919520,3980,3975,3980,3965,9168
|
|
20241120,141200,54169545065,3970,3980,3980,3970,3109
|
|
20241120,141100,54157196640,3980,3975,3990,3975,1899
|
|
20241120,141000,54149642030,3975,3985,3990,3970,11569
|
|
20241120,140900,54103594680,3985,3995,3995,3985,1244
|
|
20241120,140800,54098632810,3995,3990,3995,3985,1750
|
|
20241120,140700,54091647740,3990,4000,4000,3985,7594
|
|
20241120,140600,54061359145,4000,4000,4000,3990,4541
|
|
20241120,140500,54043234190,4000,4000,4000,3985,3219
|
|
20241120,140400,54030393785,4000,4010,4010,3990,16358
|
|
20241120,140300,53964935265,4005,3990,4010,3985,25843
|
|
20241120,140200,53861579725,3990,3995,4000,3985,7054
|
|
20241120,140100,53833409710,3990,3985,3995,3980,5960
|
|
20241120,140000,53809646790,3985,3965,3990,3965,10126
|
|
20241120,135900,53769350615,3975,3975,3975,3965,5673
|
|
20241120,135800,53746834420,3980,3980,3985,3980,12377
|
|
20241120,135700,53697565320,3980,3985,4000,3975,25121
|
|
20241120,135600,53597360595,3985,3985,3995,3980,14463
|
|
20241120,135500,53539663785,3985,3965,3985,3965,10757
|
|
20241120,135400,53496868660,3965,3965,3970,3960,3096
|
|
20241120,135300,53484595315,3965,3955,3965,3950,3428
|
|
20241120,135200,53471026585,3955,3950,3960,3950,2094
|
|
20241120,135100,53462745240,3955,3955,3960,3950,1288
|
|
20241120,135000,53457649195,3955,3940,3955,3940,1050
|
|
20241120,134900,53453504000,3940,3955,3955,3940,1750
|
|
20241120,134800,53446602090,3950,3950,3955,3950,1835
|
|
20241120,134700,53439352230,3945,3945,3945,3940,481
|
|
20241120,134600,53437455575,3945,3950,3950,3940,1920
|
|
20241120,134500,53429884435,3950,3955,3960,3950,1153
|
|
20241120,134400,53425328780,3960,3955,3960,3955,399
|
|
20241120,134300,53423749610,3955,3960,3965,3955,419
|
|
20241120,134200,53422090435,3960,3940,3960,3940,614
|
|
20241120,134100,53419659840,3945,3940,3945,3935,324
|
|
20241120,134000,53418384755,3935,3955,3960,3935,4100
|
|
20241120,133900,53402187615,3955,3955,3965,3950,2313
|
|
20241120,133800,53393033190,3955,3965,3965,3950,1833
|
|
20241120,133700,53385770510,3950,3950,3965,3945,3628
|
|
20241120,133600,53371404510,3950,3945,3960,3945,732
|
|
20241120,133500,53368516735,3945,3945,3960,3945,4583
|
|
20241120,133400,53350404490,3945,3925,3950,3925,6027
|
|
20241120,133300,53326680745,3925,3940,3940,3925,9002
|
|
20241120,133200,53291314330,3940,3940,3940,3940,505
|
|
20241120,133100,53289324630,3940,3960,3960,3940,2290
|
|
20241120,133000,53280283895,3960,3960,3965,3950,6555
|
|
20241120,132900,53254324020,3960,3940,3960,3940,2561
|
|
20241120,132800,53244199105,3935,3945,3950,3935,601
|
|
20241120,132700,53241828230,3930,3930,3945,3930,1120
|
|
20241120,132600,53237416090,3930,3930,3940,3925,1810
|
|
20241120,132500,53230299315,3925,3945,3945,3925,2269
|
|
20241120,132400,53221383140,3930,3930,3940,3920,6840
|
|
20241120,132300,53194522035,3940,3940,3940,3930,6008
|
|
20241120,132200,53170883015,3940,3945,3945,3940,975
|
|
20241120,132100,53167036725,3945,3950,3955,3945,1726
|
|
20241120,132000,53160226435,3950,3950,3960,3945,3698
|
|
20241120,131900,53145620800,3960,3960,3960,3950,1237
|
|
20241120,131800,53140723700,3960,3950,3960,3940,2064
|
|
20241120,131700,53132579325,3960,3965,3965,3950,524
|
|
20241120,131600,53130506050,3940,3955,3965,3940,5405
|
|
20241120,131500,53109122935,3955,3945,3955,3935,8023
|
|
20241120,131400,53077478550,3945,3940,3950,3935,3250
|
|
20241120,131300,53064677900,3940,3950,3950,3940,1844
|
|
20241120,131200,53057402885,3950,3955,3955,3945,1622
|
|
20241120,131100,53050997155,3950,3945,3955,3945,1706
|
|
20241120,131000,53044260425,3945,3950,3955,3945,2275
|
|
20241120,130900,53035274845,3945,3945,3950,3945,1280
|
|
20241120,130800,53030224200,3945,3940,3945,3940,2758
|
|
20241120,130700,53019347390,3940,3925,3940,3925,7585
|
|
20241120,130600,52989535860,3925,3925,3930,3925,1255
|
|
20241120,130500,52984609750,3925,3925,3930,3925,1613
|
|
20241120,130400,52978277125,3925,3925,3935,3925,1314
|
|
20241120,130300,52973117855,3935,3940,3945,3920,9427
|
|
20241120,130200,52936115225,3940,3925,3940,3925,4473
|
|
20241120,130100,52918538890,3925,3925,3940,3925,4533
|
|
20241120,130000,52900745445,3925,3935,3940,3925,3688
|
|
20241120,125900,52886258660,3930,3935,3940,3915,19405
|
|
20241120,125800,52810090440,3935,3955,3955,3935,10931
|
|
20241120,125700,52766987305,3955,3980,3980,3955,5959
|
|
20241120,125600,52743378905,3975,3960,3975,3955,4160
|
|
20241120,125500,52726873915,3955,3960,3960,3950,2360
|
|
20241120,125400,52717543590,3960,3955,3965,3945,5636
|
|
20241120,125300,52695287940,3960,3955,3960,3950,1223
|
|
20241120,125200,52690448665,3950,3960,3965,3945,10863
|
|
20241120,125100,52647513510,3965,3970,3970,3950,17825
|
|
20241120,125000,52576947100,3970,3970,3985,3965,3891
|
|
20241120,124900,52561491390,3965,3965,3965,3960,3217
|
|
20241120,124800,52548737270,3965,3985,3990,3960,5110
|
|
20241120,124700,52528465720,3985,3990,3990,3965,10355
|
|
20241120,124600,52487250265,3990,3965,3990,3960,12158
|
|
20241120,124500,52438991295,3965,3980,3985,3965,27821
|
|
20241120,124400,52328450060,3980,4020,4030,3980,43232
|
|
20241120,124300,52155368500,4020,3985,4025,3980,44626
|
|
20241120,124200,51976484465,3985,4000,4005,3980,51955
|
|
20241120,124100,51768967095,4005,3960,4010,3960,71884
|
|
20241120,124000,51482123980,3965,3940,3965,3935,23585
|
|
20241120,123900,51388948635,3940,3945,3945,3940,3604
|
|
20241120,123800,51374743010,3945,3935,3945,3935,8740
|
|
20241120,123700,51340310530,3935,3925,3935,3925,3990
|
|
20241120,123600,51324632440,3925,3925,3925,3920,1388
|
|
20241120,123500,51319185405,3920,3920,3925,3920,3178
|
|
20241120,123400,51306721700,3930,3920,3935,3915,11763
|
|
20241120,123300,51260563835,3920,3890,3920,3890,18029
|
|
20241120,123200,51190123690,3900,3890,3900,3885,7047
|
|
20241120,123100,51162664715,3895,3900,3905,3890,10215
|
|
20241120,123000,51122868850,3905,3890,3905,3885,7718
|
|
20241120,122900,51092789870,3890,3880,3895,3875,14895
|
|
20241120,122800,51034976505,3880,3900,3900,3880,14329
|
|
20241120,122700,50979264075,3900,3905,3905,3875,36761
|
|
20241120,122600,50836478040,3895,3905,3910,3895,5945
|
|
20241120,122500,50813302740,3900,3900,3910,3890,22495
|
|
20241120,122400,50725692970,3900,3915,3915,3900,10824
|
|
20241120,122300,50683431320,3915,3915,3915,3910,2221
|
|
20241120,122200,50674741625,3910,3925,3925,3910,3670
|
|
20241120,122100,50660368620,3920,3910,3920,3910,9659
|
|
20241120,122000,50622554615,3910,3910,3915,3900,16339
|
|
20241120,121900,50558683390,3905,3920,3920,3900,11515
|
|
20241120,121800,50513737195,3905,3915,3920,3905,9566
|
|
20241120,121700,50476345985,3915,3920,3925,3910,6006
|
|
20241120,121600,50452805995,3905,3920,3930,3905,17772
|
|
20241120,121500,50383248380,3930,3930,3935,3915,15185
|
|
20241120,121400,50323676120,3935,3945,3955,3930,23995
|
|
20241120,121300,50229008165,3940,3940,3945,3935,4218
|
|
20241120,121200,50212390395,3935,3925,3935,3925,3117
|
|
20241120,121100,50200133405,3925,3925,3935,3920,9817
|
|
20241120,121000,50161596040,3935,3925,3940,3920,1674
|
|
20241120,120900,50155027145,3935,3935,3935,3920,5821
|
|
20241120,120800,50132154335,3935,3945,3945,3930,6904
|
|
20241120,120700,50104960465,3945,3930,3945,3920,2881
|
|
20241120,120600,50093629420,3930,3920,3945,3920,20343
|
|
20241120,120500,50013777785,3920,3930,3930,3920,7965
|
|
20241120,120400,49982552800,3925,3930,3935,3925,5164
|
|
20241120,120300,49962267980,3935,3945,3945,3930,3869
|
|
20241120,120200,49947045560,3945,3930,3945,3930,6065
|
|
20241120,120100,49923152445,3925,3940,3940,3925,4327
|
|
20241120,120000,49906139025,3940,3920,3945,3920,3767
|
|
20241120,115900,49891317805,3920,3925,3930,3920,2819
|
|
20241120,115800,49880253410,3925,3925,3930,3920,1906
|
|
20241120,115700,49872772120,3925,3925,3930,3920,2921
|
|
20241120,115600,49861308570,3920,3920,3930,3920,3913
|
|
20241120,115500,49845962000,3930,3940,3940,3915,10142
|
|
20241120,115400,49806098605,3935,3925,3940,3925,12884
|
|
20241120,115300,49755434860,3925,3915,3930,3915,3013
|
|
20241120,115200,49743612090,3915,3915,3920,3910,8954
|
|
20241120,115100,49708593815,3910,3920,3920,3910,4176
|
|
20241120,115000,49692254185,3925,3910,3925,3905,21316
|
|
20241120,114900,49608847690,3910,3920,3925,3895,58608
|
|
20241120,114800,49380089215,3915,3915,3930,3915,20292
|
|
20241120,114700,49300573485,3915,3915,3925,3905,21227
|
|
20241120,114600,49217390485,3920,3930,3930,3900,49256
|
|
20241120,114500,49024791140,3905,3925,3930,3900,70941
|
|
20241120,114400,48746951340,3930,3965,3965,3920,88350
|
|
20241120,114300,48399497735,3965,3970,3970,3965,7809
|
|
20241120,114200,48368532015,3965,3965,3970,3965,1577
|
|
20241120,114100,48362278880,3965,3970,3980,3960,4667
|
|
20241120,114000,48343768320,3970,3965,3985,3960,6093
|
|
20241120,113900,48319606920,3980,3955,3980,3955,15999
|
|
20241120,113800,48256260970,3955,3970,3980,3955,9204
|
|
20241120,113700,48219784935,3970,3990,3995,3970,14641
|
|
20241120,113600,48161461195,3980,3985,4005,3980,6531
|
|
20241120,113500,48135348835,3985,3990,3995,3985,10736
|
|
20241120,113400,48092507785,3995,3995,4000,3990,3358
|
|
20241120,113300,48079095315,3995,4010,4010,3995,8292
|
|
20241120,113200,48045959025,4005,3990,4010,3985,9937
|
|
20241120,113100,48006219085,3990,3980,4000,3980,9435
|
|
20241120,113000,47968589250,3980,4000,4005,3980,25407
|
|
20241120,112900,47867296415,4000,4005,4015,3995,6593
|
|
20241120,112800,47840932445,3990,4005,4010,3990,9859
|
|
20241120,112700,47801521800,4005,4005,4020,4005,2579
|
|
20241120,112600,47791176935,4020,4010,4020,4000,5865
|
|
20241120,112500,47767671925,4010,4010,4020,4005,7246
|
|
20241120,112400,47738600270,4015,4005,4015,3990,8570
|
|
20241120,112300,47704277205,4005,4020,4025,4005,21019
|
|
20241120,112200,47619803750,4020,4005,4025,4000,19287
|
|
20241120,112100,47542376755,4005,3980,4020,3975,31588
|
|
20241120,112000,47416121030,3980,3970,3980,3970,7302
|
|
20241120,111900,47387119445,3970,3985,3985,3970,23463
|
|
20241120,111800,47293780970,3985,3965,3985,3955,6868
|
|
20241120,111700,47266464720,3965,3960,3965,3950,18935
|
|
20241120,111600,47191507470,3960,3960,3965,3960,5101
|
|
20241120,111500,47171301630,3960,3960,3975,3960,11531
|
|
20241120,111400,47125598440,3960,3955,3970,3955,5840
|
|
20241120,111300,47102465980,3950,3975,3975,3950,76357
|
|
20241120,111200,46800378670,3975,3970,3975,3965,13202
|
|
20241120,111100,46747952265,3970,3965,3970,3960,22374
|
|
20241120,111000,46659220450,3965,3980,3990,3965,21923
|
|
20241120,110900,46572155600,3990,3980,3990,3980,10228
|
|
20241120,110800,46531433205,3975,3975,3990,3965,31812
|
|
20241120,110700,46404977355,3980,4010,4010,3975,41733
|
|
20241120,110600,46238546210,4015,4020,4030,4010,9121
|
|
20241120,110500,46201900500,4020,4040,4040,4015,8183
|
|
20241120,110400,46168981535,4035,4040,4045,4030,11410
|
|
20241120,110300,46122898100,4040,4045,4050,4035,9534
|
|
20241120,110200,46084384570,4045,4040,4050,4035,18107
|
|
20241120,110100,46011124435,4035,4015,4040,4015,9773
|
|
20241120,110000,45971725255,4015,4020,4035,4010,17103
|
|
20241120,105900,45902940490,4010,4000,4020,4000,6984
|
|
20241120,105800,45874952950,4000,3980,4020,3970,24729
|
|
20241120,105700,45776153940,3975,4015,4020,3965,72943
|
|
20241120,105600,45485622030,4020,4000,4025,4000,10886
|
|
20241120,105500,45441982715,4000,4025,4025,4000,41200
|
|
20241120,105400,45276920615,4020,4035,4035,4020,20847
|
|
20241120,105300,45192979655,4035,4025,4035,4020,11965
|
|
20241120,105200,45144785415,4020,4020,4025,4015,6860
|
|
20241120,105100,45117205090,4015,4035,4040,4015,16239
|
|
20241120,105000,45051797630,4035,4005,4035,4005,38493
|
|
20241120,104900,44897001020,4005,4030,4035,4000,63476
|
|
20241120,104800,44642151230,4030,4035,4045,4020,29284
|
|
20241120,104700,44524141270,4035,4050,4060,4015,71327
|
|
20241120,104600,44236575760,4050,4075,4090,4040,102260
|
|
20241120,104500,43822155250,4075,4075,4080,4055,22269
|
|
20241120,104400,43731542240,4080,4060,4090,4060,34353
|
|
20241120,104300,43591515735,4070,4085,4095,4055,61467
|
|
20241120,104200,43341142725,4085,4090,4100,4065,93090
|
|
20241120,104100,42961328695,4090,4125,4130,4080,102296
|
|
20241120,104000,42541415045,4125,4160,4180,4125,200586
|
|
20241120,103900,41707449610,4160,4110,4165,4110,128866
|
|
20241120,103800,41173136280,4110,4095,4130,4090,79861
|
|
20241120,103700,40844518740,4100,4100,4100,4080,14345
|
|
20241120,103600,40785794490,4100,4085,4105,4065,33854
|
|
20241120,103500,40647304810,4090,4075,4090,4050,55717
|
|
20241120,103400,40421057375,4075,4080,4105,4075,31699
|
|
20241120,103300,40291359535,4075,4085,4095,4065,41745
|
|
20241120,103200,40121218750,4080,4080,4100,4070,34394
|
|
20241120,103100,39980814620,4075,4095,4115,4075,31393
|
|
20241120,103000,39852531110,4090,4095,4120,4080,33780
|
|
20241120,102900,39714125195,4095,4115,4120,4080,61704
|
|
20241120,102800,39461355900,4115,4120,4135,4105,42077
|
|
20241120,102700,39287842550,4120,4170,4170,4105,115783
|
|
20241120,102600,38809514290,4165,4100,4170,4095,219384
|
|
20241120,102500,37899889030,4095,4085,4120,4075,60308
|
|
20241120,102400,37652344295,4085,4060,4115,4060,48163
|
|
20241120,102300,37455285495,4065,4085,4085,4060,23178
|
|
20241120,102200,37360944190,4085,4065,4090,4040,55321
|
|
20241120,102100,37136003225,4060,4100,4125,4010,160499
|
|
20241120,102000,36483039225,4110,4090,4115,4075,73483
|
|
20241120,101900,36182567330,4095,4115,4125,4085,83906
|
|
20241120,101800,35838325320,4125,4150,4165,4075,198712
|
|
20241120,101700,35018827070,4145,4070,4160,4065,412734
|
|
20241120,101600,33316621855,4065,4070,4075,4045,34879
|
|
20241120,101500,33174913805,4055,4035,4070,4010,55006
|
|
20241120,101400,32952686650,4040,4050,4060,4025,60586
|
|
20241120,101300,32707419160,4050,4035,4050,4010,47714
|
|
20241120,101200,32514861830,4035,4040,4050,4020,47452
|
|
20241120,101100,32323163045,4045,4005,4055,4000,116435
|
|
20241120,101000,31853428380,3980,3990,4010,3965,62328
|
|
20241120,100900,31604842240,3990,3960,4005,3950,74067
|
|
20241120,100800,31309672670,3955,3950,3955,3925,29057
|
|
20241120,100700,31195191800,3950,3945,3960,3930,30769
|
|
20241120,100600,31073873765,3940,3925,3950,3915,29277
|
|
20241120,100500,30958731345,3930,3915,3930,3890,32545
|
|
20241120,100400,30831414625,3910,3885,3930,3880,28980
|
|
20241120,100300,30718232305,3885,3880,3910,3880,13734
|
|
20241120,100200,30664812015,3880,3900,3915,3880,67968
|
|
20241120,100100,30399520890,3900,3875,3900,3870,38920
|
|
20241120,100000,30248249510,3870,3915,3920,3855,148623
|
|
20241120,095900,29670309960,3920,3960,3965,3915,98499
|
|
20241120,095800,29282037765,3965,3960,3980,3960,23076
|
|
20241120,095700,29190529130,3965,4000,4005,3960,48165
|
|
20241120,095600,28999221725,4000,4040,4055,3990,123921
|
|
20241120,095500,28499967220,4035,3985,4040,3980,83909
|
|
20241120,095400,28162817725,3980,3960,4000,3960,41100
|
|
20241120,095300,27999181730,3965,3975,3975,3955,27324
|
|
20241120,095200,27890960515,3975,3980,3985,3955,38485
|
|
20241120,095100,27738311185,3980,3995,4000,3980,36205
|
|
20241120,095000,27593826565,3995,4015,4015,3990,35907
|
|
20241120,094900,27450177515,4015,4020,4020,4000,24018
|
|
20241120,094800,27353844225,4025,4005,4030,4000,29739
|
|
20241120,094700,27234285350,4005,3985,4015,3980,17985
|
|
20241120,094600,27162452240,3980,3980,4015,3950,159751
|
|
20241120,094500,26528122285,3980,4005,4035,3980,73609
|
|
20241120,094400,26233848380,4005,4000,4045,3990,89162
|
|
20241120,094300,25875199115,4000,4010,4020,3980,125070
|
|
20241120,094200,25375425130,4010,4025,4050,4010,73234
|
|
20241120,094100,25080115855,4020,4020,4050,4015,79755
|
|
20241120,094000,24758909110,4020,4055,4065,4010,123362
|
|
20241120,093900,24260875935,4055,4090,4125,4050,237269
|
|
20241120,093800,23290925715,4095,4110,4115,4075,77081
|
|
20241120,093700,22975479415,4100,4135,4140,4075,290088
|
|
20241120,093600,21783443585,4135,4080,4140,4075,448388
|
|
20241120,093500,19939788370,4080,3990,4080,3985,266363
|
|
20241120,093400,18861464560,3985,4010,4010,3980,28234
|
|
20241120,093300,18748640870,4005,3975,4010,3970,67352
|
|
20241120,093200,18479085990,3980,3940,3985,3920,64674
|
|
20241120,093100,18223307655,3935,3950,3960,3935,49281
|
|
20241120,093000,18028887895,3940,3985,3985,3940,69427
|
|
20241120,092900,17753993470,3985,3960,4005,3960,46949
|
|
20241120,092800,17566859240,3960,4025,4030,3960,75748
|
|
20241120,092700,17264681705,4030,4005,4050,3990,161290
|
|
20241120,092600,16616018535,4005,4005,4025,3990,63435
|
|
20241120,092500,16361865875,4010,4015,4035,3965,127588
|
|
20241120,092400,15851912960,4030,3915,4050,3910,247874
|
|
20241120,092300,14860051050,3915,3925,3930,3870,170757
|
|
20241120,092200,14194258945,3930,3970,3980,3925,119541
|
|
20241120,092100,13723556105,3970,4020,4030,3940,171230
|
|
20241120,092000,13039303755,4020,4020,4075,4015,187953
|
|
20241120,091900,12278298335,4015,4005,4080,3990,314218
|
|
20241120,091800,11010981875,4005,4075,4075,3925,293338
|
|
20241120,091700,9828582450,4080,4080,4080,4080,0
|
|
20241120,091600,9828582450,4080,3940,4085,3920,288855
|
|
20241120,091500,8659799805,3945,3985,4020,3925,293506
|
|
20241120,091400,7497450035,3990,3895,4040,3895,541018
|
|
20241120,091300,5346695605,3895,3785,3910,3785,139983
|
|
20241120,091200,4803853100,3785,3815,3825,3780,61578
|
|
20241120,091100,4569690885,3820,3805,3850,3805,53495
|
|
20241120,091000,4365054625,3810,3775,3810,3770,42479
|
|
20241120,090900,4203986740,3780,3835,3885,3760,287636
|
|
20241120,090800,3100826665,3825,3800,3870,3775,281702
|
|
20241120,090700,2022288795,3800,3770,3820,3765,183691
|
|
20241120,090600,1324969810,3775,3725,3775,3725,27992
|
|
20241120,090500,1219913530,3725,3740,3740,3710,22530
|
|
20241120,090400,1135941415,3740,3710,3740,3700,32595
|
|
20241120,090300,1014966600,3705,3715,3715,3700,31525
|
|
20241120,090200,898084870,3710,3705,3730,3700,33247
|
|
20241120,090100,774680175,3705,3735,3735,3705,41956
|
|
20241120,090000,618898935,3715,3715,3780,3700,148631
|