577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,183400,35033749180,4020,4020,4020,4020,104617
|
|
20241121,183300,35033749180,4020,4020,4020,4020,0
|
|
20241121,183200,35033749180,4020,4020,4020,4020,0
|
|
20241121,183100,35033749180,4020,4020,4020,4020,0
|
|
20241121,183000,35033749180,4020,4020,4020,4020,0
|
|
20241121,182900,35033749180,4020,4020,4020,4020,0
|
|
20241121,182800,35033749180,4020,4020,4020,4020,0
|
|
20241121,182700,35033749180,4020,4020,4020,4020,0
|
|
20241121,182600,35033749180,4020,4020,4020,4020,0
|
|
20241121,182500,35033749180,4020,4020,4020,4020,0
|
|
20241121,182400,35033749180,4020,4020,4020,4020,0
|
|
20241121,182300,35033749180,4020,4020,4020,4020,0
|
|
20241121,182200,35033749180,4020,4020,4020,4020,0
|
|
20241121,182100,35033749180,4020,4020,4020,4020,0
|
|
20241121,182000,35033749180,4020,4020,4020,4020,0
|
|
20241121,181900,35033749180,4020,4020,4020,4020,0
|
|
20241121,181800,35033749180,4020,4020,4020,4020,0
|
|
20241121,181700,35033749180,4020,4020,4020,4020,0
|
|
20241121,181600,35033749180,4020,4020,4020,4020,0
|
|
20241121,181500,35033749180,4020,4020,4020,4020,0
|
|
20241121,181400,35033749180,4020,4020,4020,4020,0
|
|
20241121,181300,35033749180,4020,4020,4020,4020,0
|
|
20241121,181200,35033749180,4020,4020,4020,4020,0
|
|
20241121,181100,35033749180,4020,4020,4020,4020,0
|
|
20241121,181000,35033749180,4020,4020,4020,4020,0
|
|
20241121,180900,35033749180,4020,4020,4020,4020,0
|
|
20241121,180800,35033749180,4020,4020,4020,4020,0
|
|
20241121,180700,35033749180,4020,4020,4020,4020,0
|
|
20241121,180600,35033749180,4020,4020,4020,4020,0
|
|
20241121,180500,35033749180,4020,4020,4020,4020,0
|
|
20241121,180400,35033749180,4020,4020,4020,4020,104617
|
|
20241121,180300,35033749180,4020,4020,4020,4020,0
|
|
20241121,180200,35033749180,4020,4020,4020,4020,0
|
|
20241121,180100,35033749180,4020,4020,4020,4020,0
|
|
20241121,180000,35033749180,4020,4020,4020,4020,0
|
|
20241121,175900,35033749180,4020,4020,4020,4020,0
|
|
20241121,175800,35033749180,4020,4020,4020,4020,0
|
|
20241121,175700,35033749180,4020,4020,4020,4020,0
|
|
20241121,175600,35033749180,4020,4020,4020,4020,0
|
|
20241121,175500,35033749180,4020,4020,4020,4020,0
|
|
20241121,175400,35033749180,4020,4020,4020,4020,0
|
|
20241121,175300,35033749180,4020,4020,4020,4020,0
|
|
20241121,175200,35033749180,4020,4020,4020,4020,0
|
|
20241121,175100,35033749180,4020,4020,4020,4020,0
|
|
20241121,175000,35033749180,4020,4020,4020,4020,0
|
|
20241121,174900,35033749180,4020,4020,4020,4020,0
|
|
20241121,174800,35033749180,4020,4020,4020,4020,0
|
|
20241121,174700,35033749180,4020,4020,4020,4020,0
|
|
20241121,174600,35033749180,4020,4020,4020,4020,0
|
|
20241121,174500,35033749180,4020,4020,4020,4020,0
|
|
20241121,174400,35033749180,4020,4020,4020,4020,0
|
|
20241121,174300,35033749180,4020,4020,4020,4020,0
|
|
20241121,174200,35033749180,4020,4020,4020,4020,0
|
|
20241121,174100,35033749180,4020,4020,4020,4020,0
|
|
20241121,174000,35033749180,4020,4020,4020,4020,0
|
|
20241121,173900,35033749180,4020,4020,4020,4020,0
|
|
20241121,173800,35033749180,4020,4020,4020,4020,0
|
|
20241121,173700,35033749180,4020,4020,4020,4020,0
|
|
20241121,173600,35033749180,4020,4020,4020,4020,0
|
|
20241121,173500,35033749180,4020,4020,4020,4020,0
|
|
20241121,173400,35033749180,4020,4020,4020,4020,104617
|
|
20241121,173300,35033749180,4020,4020,4020,4020,0
|
|
20241121,173200,35033749180,4020,4020,4020,4020,0
|
|
20241121,173100,35033749180,4020,4020,4020,4020,0
|
|
20241121,173000,35033749180,4020,4020,4020,4020,0
|
|
20241121,172900,35033749180,4020,4020,4020,4020,0
|
|
20241121,172800,35033749180,4020,4020,4020,4020,0
|
|
20241121,172700,35033749180,4020,4020,4020,4020,0
|
|
20241121,172600,35033749180,4020,4020,4020,4020,0
|
|
20241121,172500,35033749180,4020,4020,4020,4020,0
|
|
20241121,172400,35033749180,4020,4020,4020,4020,0
|
|
20241121,172300,35033749180,4020,4020,4020,4020,0
|
|
20241121,172200,35033749180,4020,4020,4020,4020,0
|
|
20241121,172100,35033749180,4020,4020,4020,4020,0
|
|
20241121,172000,35033749180,4020,4020,4020,4020,0
|
|
20241121,171900,35033749180,4020,4020,4020,4020,0
|
|
20241121,171800,35033749180,4020,4020,4020,4020,0
|
|
20241121,171700,35033749180,4020,4020,4020,4020,0
|
|
20241121,171600,35033749180,4020,4020,4020,4020,0
|
|
20241121,171500,35033749180,4020,4020,4020,4020,0
|
|
20241121,171400,35033749180,4020,4020,4020,4020,0
|
|
20241121,171300,35033749180,4020,4020,4020,4020,0
|
|
20241121,171200,35033749180,4020,4020,4020,4020,0
|
|
20241121,171100,35033749180,4020,4020,4020,4020,0
|
|
20241121,171000,35033749180,4020,4020,4020,4020,0
|
|
20241121,170900,35033749180,4020,4020,4020,4020,0
|
|
20241121,170800,35033749180,4020,4020,4020,4020,0
|
|
20241121,170700,35033749180,4020,4020,4020,4020,0
|
|
20241121,170600,35033749180,4020,4020,4020,4020,0
|
|
20241121,170500,35033749180,4020,4020,4020,4020,0
|
|
20241121,170400,35033749180,4020,4020,4020,4020,104617
|
|
20241121,170300,35033749180,4020,4020,4020,4020,0
|
|
20241121,170200,35033749180,4020,4020,4020,4020,0
|
|
20241121,170100,35033749180,4020,4020,4020,4020,0
|
|
20241121,170000,35033749180,4020,4020,4020,4020,0
|
|
20241121,165900,35033749180,4020,4020,4020,4020,0
|
|
20241121,165800,35033749180,4020,4020,4020,4020,0
|
|
20241121,165700,35033749180,4020,4020,4020,4020,0
|
|
20241121,165600,35033749180,4020,4020,4020,4020,0
|
|
20241121,165500,35033749180,4020,4020,4020,4020,0
|
|
20241121,165400,35033749180,4020,4020,4020,4020,0
|
|
20241121,165300,35033749180,4020,4020,4020,4020,0
|
|
20241121,165200,35033749180,4020,4020,4020,4020,0
|
|
20241121,165100,35033749180,4020,4020,4020,4020,0
|
|
20241121,165000,35033749180,4020,4020,4020,4020,0
|
|
20241121,164900,35033749180,4020,4020,4020,4020,0
|
|
20241121,164800,35033749180,4020,4020,4020,4020,0
|
|
20241121,164700,35033749180,4020,4020,4020,4020,0
|
|
20241121,164600,35033749180,4020,4020,4020,4020,0
|
|
20241121,164500,35033749180,4020,4020,4020,4020,0
|
|
20241121,164400,35033749180,4020,4020,4020,4020,0
|
|
20241121,164300,35033749180,4020,4020,4020,4020,0
|
|
20241121,164200,35033749180,4020,4020,4020,4020,0
|
|
20241121,164100,35033749180,4020,4020,4020,4020,0
|
|
20241121,164000,35033749180,4020,4020,4020,4020,0
|
|
20241121,163900,35033749180,4020,4020,4020,4020,0
|
|
20241121,163800,35033749180,4020,4020,4020,4020,0
|
|
20241121,163700,35033749180,4020,4020,4020,4020,0
|
|
20241121,163600,35033749180,4020,4020,4020,4020,0
|
|
20241121,163500,35033749180,4020,4020,4020,4020,0
|
|
20241121,163400,35033749180,4020,4020,4020,4020,104617
|
|
20241121,163300,35033749180,4020,4020,4020,4020,0
|
|
20241121,163200,35033749180,4020,4020,4020,4020,0
|
|
20241121,163100,35033749180,4020,4020,4020,4020,0
|
|
20241121,163000,35033749180,4020,4020,4020,4020,0
|
|
20241121,162900,35033749180,4020,4020,4020,4020,0
|
|
20241121,162800,35033749180,4020,4020,4020,4020,0
|
|
20241121,162700,35033749180,4020,4020,4020,4020,0
|
|
20241121,162600,35033749180,4020,4020,4020,4020,0
|
|
20241121,162500,35033749180,4020,4020,4020,4020,0
|
|
20241121,162400,35033749180,4020,4020,4020,4020,0
|
|
20241121,162300,35033749180,4020,4020,4020,4020,0
|
|
20241121,162200,35033749180,4020,4020,4020,4020,0
|
|
20241121,162100,35033749180,4020,4020,4020,4020,0
|
|
20241121,162000,35033749180,4020,4020,4020,4020,0
|
|
20241121,161900,35033749180,4020,4020,4020,4020,0
|
|
20241121,161800,35033749180,4020,4020,4020,4020,0
|
|
20241121,161700,35033749180,4020,4020,4020,4020,0
|
|
20241121,161600,35033749180,4020,4020,4020,4020,0
|
|
20241121,161500,35033749180,4020,4020,4020,4020,0
|
|
20241121,161400,35033749180,4020,4020,4020,4020,0
|
|
20241121,161300,35033749180,4020,4020,4020,4020,0
|
|
20241121,161200,35033749180,4020,4020,4020,4020,0
|
|
20241121,161100,35033749180,4020,4020,4020,4020,0
|
|
20241121,161000,35033749180,4020,4020,4020,4020,0
|
|
20241121,160900,35033749180,4020,4020,4020,4020,0
|
|
20241121,160800,35033749180,4020,4020,4020,4020,0
|
|
20241121,160700,35033749180,4020,4020,4020,4020,0
|
|
20241121,160600,35033749180,4020,4020,4020,4020,0
|
|
20241121,160500,35033749180,4020,4020,4020,4020,0
|
|
20241121,160400,35033749180,4020,4020,4020,4020,104617
|
|
20241121,160300,35033749180,4020,4020,4020,4020,0
|
|
20241121,160200,35033749180,4020,4020,4020,4020,0
|
|
20241121,160100,35033749180,4020,4020,4020,4020,0
|
|
20241121,160000,35033749180,4020,4020,4020,4020,0
|
|
20241121,155900,35033749180,4020,4020,4020,4020,0
|
|
20241121,155800,35033749180,4020,4020,4020,4020,0
|
|
20241121,155700,35033749180,4020,4020,4020,4020,0
|
|
20241121,155600,35033749180,4020,4020,4020,4020,0
|
|
20241121,155500,35033749180,4020,4020,4020,4020,0
|
|
20241121,155400,35033749180,4020,4020,4020,4020,0
|
|
20241121,155300,35033749180,4020,4020,4020,4020,0
|
|
20241121,155200,35033749180,4020,4020,4020,4020,0
|
|
20241121,155100,35033749180,4020,4020,4020,4020,0
|
|
20241121,155000,35033749180,4020,4020,4020,4020,0
|
|
20241121,154900,35033749180,4020,4020,4020,4020,0
|
|
20241121,154800,35033749180,4020,4020,4020,4020,0
|
|
20241121,154700,35033749180,4020,4020,4020,4020,0
|
|
20241121,154600,35033749180,4020,4020,4020,4020,0
|
|
20241121,154500,35033749180,4020,4020,4020,4020,0
|
|
20241121,154400,35033749180,4020,4020,4020,4020,0
|
|
20241121,154300,35033749180,4020,4020,4020,4020,0
|
|
20241121,154200,35033749180,4020,4020,4020,4020,0
|
|
20241121,154100,35033749180,4020,4020,4020,4020,0
|
|
20241121,154000,35033749180,4020,4020,4020,4020,0
|
|
20241121,153900,35033749180,4020,4020,4020,4020,0
|
|
20241121,153800,35033749180,4020,4020,4020,4020,0
|
|
20241121,153700,35033749180,4020,4020,4020,4020,0
|
|
20241121,153600,35033749180,4020,4020,4020,4020,0
|
|
20241121,153500,35033749180,4020,4020,4020,4020,0
|
|
20241121,153400,35033749180,4020,4020,4020,4020,104617
|
|
20241121,153300,35033749180,4020,4020,4020,4020,0
|
|
20241121,153200,35033749180,4020,4020,4020,4020,0
|
|
20241121,153100,35033749180,4020,4020,4020,4020,0
|
|
20241121,153000,35033749180,4020,4020,4020,4020,104617
|
|
20241121,152900,34613188840,4040,4040,4040,4040,0
|
|
20241121,152800,34613188840,4040,4040,4040,4040,0
|
|
20241121,152700,34613188840,4040,4040,4040,4040,0
|
|
20241121,152600,34613188840,4040,4040,4040,4040,0
|
|
20241121,152500,34613188840,4040,4040,4040,4040,0
|
|
20241121,152400,34613188840,4040,4040,4040,4040,0
|
|
20241121,152300,34613188840,4040,4040,4040,4040,0
|
|
20241121,152200,34613188840,4040,4040,4040,4040,0
|
|
20241121,152100,34613188840,4040,4040,4040,4040,0
|
|
20241121,152000,34613188840,4040,4040,4040,4040,0
|
|
20241121,151900,34613188840,4040,4030,4040,4020,12406
|
|
20241121,151800,34563149875,4030,4010,4035,4010,7348
|
|
20241121,151700,34533632145,4020,4020,4020,4010,18251
|
|
20241121,151600,34460372270,4010,4025,4025,4010,23754
|
|
20241121,151500,34364946360,4025,4030,4035,4020,8043
|
|
20241121,151400,34332561885,4030,4040,4040,4025,6228
|
|
20241121,151300,34307449915,4040,4035,4040,4030,12885
|
|
20241121,151200,34255477850,4035,4055,4055,4035,17379
|
|
20241121,151100,34185230880,4055,4060,4065,4045,6610
|
|
20241121,151000,34158430490,4065,4085,4085,4060,24722
|
|
20241121,150900,34057717340,4080,4070,4080,4060,8111
|
|
20241121,150800,34024661065,4065,4085,4085,4065,11811
|
|
20241121,150700,33976545635,4085,4075,4085,4070,13649
|
|
20241121,150600,33920863380,4075,4060,4090,4060,34117
|
|
20241121,150500,33781778240,4060,4045,4060,4045,13773
|
|
20241121,150400,33725991270,4045,4035,4045,4030,14983
|
|
20241121,150300,33665455335,4035,4020,4035,4015,10183
|
|
20241121,150200,33624460985,4020,4020,4025,4010,6800
|
|
20241121,150100,33597144450,4020,4025,4030,4020,2177
|
|
20241121,150000,33588392000,4025,4040,4040,4020,2783
|
|
20241121,145900,33577192420,4035,4040,4040,4035,6845
|
|
20241121,145800,33549570220,4035,4015,4040,4015,15727
|
|
20241121,145700,33486203835,4015,4020,4030,4015,10065
|
|
20241121,145600,33445722290,4020,4020,4025,4020,1380
|
|
20241121,145500,33440174660,4015,4020,4020,4015,1485
|
|
20241121,145400,33434209320,4010,4020,4020,4010,1827
|
|
20241121,145300,33426867755,4015,4015,4025,4015,1614
|
|
20241121,145200,33420387225,4020,4015,4025,4010,5610
|
|
20241121,145100,33397870750,4015,4025,4025,4010,585
|
|
20241121,145000,33395521485,4025,4015,4030,4005,9329
|
|
20241121,144900,33358103085,4030,4015,4030,4000,20260
|
|
20241121,144800,33276834390,4005,4010,4015,4005,13822
|
|
20241121,144700,33221441685,4010,4020,4020,4000,35359
|
|
20241121,144600,33079769005,4020,4030,4030,4020,1503
|
|
20241121,144500,33073716490,4030,4020,4030,4020,1264
|
|
20241121,144400,33068627380,4020,4025,4030,4020,1179
|
|
20241121,144300,33063884165,4025,4020,4025,4020,3310
|
|
20241121,144200,33050576935,4020,4025,4030,4020,4540
|
|
20241121,144100,33032313480,4025,4025,4030,4025,458
|
|
20241121,144000,33030468760,4025,4035,4040,4025,7000
|
|
20241121,143900,33002265550,4030,4030,4035,4030,3221
|
|
20241121,143800,32989282605,4035,4025,4035,4025,4286
|
|
20241121,143700,32972029605,4020,4025,4025,4015,10178
|
|
20241121,143600,32931117765,4025,4020,4025,4020,10865
|
|
20241121,143500,32887399580,4020,4040,4040,4020,23901
|
|
20241121,143400,32791183875,4040,4040,4040,4030,3963
|
|
20241121,143300,32775191765,4040,4040,4040,4030,4475
|
|
20241121,143200,32757123795,4040,4045,4050,4040,25650
|
|
20241121,143100,32653391160,4050,4055,4065,4045,6262
|
|
20241121,143000,32628023020,4055,4065,4070,4050,5870
|
|
20241121,142900,32604199545,4065,4055,4065,4055,903
|
|
20241121,142800,32600537310,4055,4070,4070,4055,281
|
|
20241121,142700,32599396335,4070,4055,4075,4055,3208
|
|
20241121,142600,32586382220,4055,4060,4060,4055,986
|
|
20241121,142500,32582383955,4060,4065,4070,4060,1635
|
|
20241121,142400,32575744720,4065,4055,4070,4055,174
|
|
20241121,142300,32575037240,4055,4060,4060,4055,237
|
|
20241121,142200,32574075640,4060,4050,4060,4045,6155
|
|
20241121,142100,32549159800,4045,4055,4055,4045,1439
|
|
20241121,142000,32543332670,4050,4055,4060,4045,4803
|
|
20241121,141900,32523877010,4055,4070,4070,4050,3244
|
|
20241121,141800,32510721140,4070,4070,4080,4070,650
|
|
20241121,141700,32508074890,4070,4070,4070,4065,365
|
|
20241121,141600,32506590660,4070,4070,4080,4060,1011
|
|
20241121,141500,32502480610,4070,4060,4080,4055,9083
|
|
20241121,141400,32465516310,4055,4050,4060,4050,515
|
|
20241121,141300,32463428855,4050,4070,4070,4050,2769
|
|
20241121,141200,32452205795,4070,4070,4070,4060,199
|
|
20241121,141100,32451397340,4070,4080,4080,4060,2572
|
|
20241121,141000,32440904410,4080,4060,4080,4055,11185
|
|
20241121,140900,32395338130,4060,4065,4065,4045,1022
|
|
20241121,140800,32391198935,4065,4045,4065,4030,9339
|
|
20241121,140700,32353393980,4035,4045,4050,4035,8019
|
|
20241121,140600,32320960455,4045,4040,4045,4040,1186
|
|
20241121,140500,32316163625,4040,4055,4055,4030,13880
|
|
20241121,140400,32260170745,4050,4045,4050,4045,3527
|
|
20241121,140300,32245888535,4045,4050,4050,4035,4139
|
|
20241121,140200,32229158390,4050,4050,4050,4035,5539
|
|
20241121,140100,32206780650,4050,4040,4050,4035,2656
|
|
20241121,140000,32196040765,4035,4040,4040,4030,3392
|
|
20241121,135900,32182343640,4035,4030,4050,4030,8998
|
|
20241121,135800,32146043930,4030,4045,4045,4030,17028
|
|
20241121,135700,32077292270,4050,4055,4055,4050,4532
|
|
20241121,135600,32058928400,4055,4050,4060,4045,3977
|
|
20241121,135500,32042823240,4050,4055,4070,4050,2333
|
|
20241121,135400,32033364675,4050,4055,4060,4050,4024
|
|
20241121,135300,32017054785,4060,4060,4060,4050,14745
|
|
20241121,135200,31957282350,4060,4060,4065,4060,2034
|
|
20241121,135100,31949019730,4060,4070,4075,4060,5457
|
|
20241121,135000,31926811970,4065,4085,4085,4065,43501
|
|
20241121,134900,31749676160,4090,4090,4090,4080,5072
|
|
20241121,134800,31728948860,4090,4095,4095,4090,3652
|
|
20241121,134700,31714012175,4095,4095,4095,4085,4041
|
|
20241121,134600,31697496510,4095,4085,4095,4080,2589
|
|
20241121,134500,31686902985,4080,4095,4095,4080,10944
|
|
20241121,134400,31642152140,4095,4100,4100,4095,4822
|
|
20241121,134300,31622382605,4100,4105,4105,4100,4949
|
|
20241121,134200,31602084965,4110,4110,4115,4105,1300
|
|
20241121,134100,31596744055,4105,4110,4110,4105,2394
|
|
20241121,134000,31586911550,4110,4110,4110,4110,2171
|
|
20241121,133900,31577988740,4115,4115,4115,4105,4319
|
|
20241121,133800,31560243605,4115,4115,4120,4110,2754
|
|
20241121,133700,31548911425,4115,4105,4125,4105,15340
|
|
20241121,133600,31485750070,4100,4100,4100,4095,4893
|
|
20241121,133500,31465703920,4095,4100,4105,4095,7445
|
|
20241121,133400,31435180935,4105,4090,4105,4090,9474
|
|
20241121,133300,31396360680,4095,4085,4095,4085,4315
|
|
20241121,133200,31378706865,4085,4080,4090,4075,4953
|
|
20241121,133100,31358493815,4080,4085,4090,4080,2054
|
|
20241121,133000,31350105560,4090,4110,4110,4080,2426
|
|
20241121,132900,31340181380,4110,4095,4115,4095,8299
|
|
20241121,132800,31306088555,4095,4090,4095,4085,20710
|
|
20241121,132700,31221354845,4095,4090,4095,4090,413
|
|
20241121,132600,31219663770,4090,4085,4090,4080,7916
|
|
20241121,132500,31187313855,4080,4075,4085,4070,6900
|
|
20241121,132400,31159139140,4060,4075,4075,4060,4980
|
|
20241121,132300,31138887930,4075,4045,4085,4045,15435
|
|
20241121,132200,31076194620,4045,4035,4050,4030,23676
|
|
20241121,132100,30980643380,4040,4045,4045,4035,3075
|
|
20241121,132000,30968225335,4045,4035,4045,4035,7917
|
|
20241121,131900,30936238805,4035,4040,4050,4035,7714
|
|
20241121,131800,30905089155,4040,4040,4050,4035,8215
|
|
20241121,131700,30871851875,4045,4040,4045,4030,8272
|
|
20241121,131600,30838426050,4025,4015,4040,4015,18928
|
|
20241121,131500,30762273315,4020,4015,4035,4015,10342
|
|
20241121,131400,30720666215,4015,4025,4025,4005,31125
|
|
20241121,131300,30595705255,4025,4005,4045,4000,16538
|
|
20241121,131200,30529108800,4005,4040,4050,3985,142324
|
|
20241121,131100,29959364150,4035,4050,4085,4035,11661
|
|
20241121,131000,29912117695,4030,4050,4055,4025,32716
|
|
20241121,130900,29780043510,4050,4045,4060,4045,9931
|
|
20241121,130800,29739822910,4045,4060,4070,4045,30636
|
|
20241121,130700,29615617850,4060,4075,4080,4060,4314
|
|
20241121,130600,29598068765,4075,4095,4095,4075,1900
|
|
20241121,130500,29590311255,4080,4095,4095,4075,4396
|
|
20241121,130400,29572334780,4095,4090,4095,4075,2146
|
|
20241121,130300,29563573275,4080,4095,4100,4080,4467
|
|
20241121,130200,29545292235,4095,4060,4100,4055,13636
|
|
20241121,130100,29489681045,4060,4085,4085,4045,37678
|
|
20241121,130000,29336808765,4080,4090,4090,4080,930
|
|
20241121,125900,29333010635,4085,4085,4085,4080,5990
|
|
20241121,125800,29308549095,4080,4075,4085,4075,7562
|
|
20241121,125700,29277701690,4070,4090,4090,4070,7736
|
|
20241121,125600,29246133600,4090,4090,4095,4080,13551
|
|
20241121,125500,29190734835,4095,4095,4105,4095,5207
|
|
20241121,125400,29169398770,4095,4080,4100,4080,3548
|
|
20241121,125300,29154892920,4080,4105,4110,4070,18229
|
|
20241121,125200,29080420045,4110,4110,4110,4100,8095
|
|
20241121,125100,29047179155,4110,4115,4120,4110,5235
|
|
20241121,125000,29025637220,4115,4115,4120,4115,3932
|
|
20241121,124900,29009443335,4115,4115,4125,4115,772
|
|
20241121,124800,29006266110,4120,4110,4125,4105,7921
|
|
20241121,124700,28973658400,4110,4110,4125,4095,11704
|
|
20241121,124600,28925542015,4110,4090,4110,4080,11006
|
|
20241121,124500,28880473850,4090,4100,4110,4075,27359
|
|
20241121,124400,28768670275,4110,4110,4120,4100,12494
|
|
20241121,124300,28717358295,4110,4090,4120,4075,32954
|
|
20241121,124200,28582586730,4120,4120,4125,4090,25643
|
|
20241121,124100,28477204035,4115,4105,4115,4095,18883
|
|
20241121,124000,28399845330,4100,4105,4115,4100,13717
|
|
20241121,123900,28343585555,4100,4120,4120,4100,22792
|
|
20241121,123800,28249994870,4120,4155,4160,4095,111915
|
|
20241121,123700,27790126965,4150,4150,4165,4145,3191
|
|
20241121,123600,27776899035,4155,4165,4165,4155,21
|
|
20241121,123500,27776811695,4145,4150,4155,4145,1764
|
|
20241121,123400,27769495375,4150,4155,4155,4145,253
|
|
20241121,123300,27768445600,4155,4165,4165,4155,459
|
|
20241121,123200,27766537790,4170,4150,4170,4140,934
|
|
20241121,123100,27762645955,4175,4155,4175,4135,17650
|
|
20241121,123000,27689389310,4175,4165,4180,4150,5126
|
|
20241121,122900,27668006165,4160,4140,4160,4140,6974
|
|
20241121,122800,27639059560,4140,4155,4155,4140,6156
|
|
20241121,122700,27613542595,4150,4150,4155,4150,3425
|
|
20241121,122600,27599328615,4150,4150,4150,4145,12340
|
|
20241121,122500,27548167625,4150,4155,4155,4145,3102
|
|
20241121,122400,27535293245,4155,4145,4155,4145,2935
|
|
20241121,122300,27523113015,4145,4150,4150,4140,744
|
|
20241121,122200,27520025575,4150,4145,4150,4135,12587
|
|
20241121,122100,27467878785,4145,4145,4145,4140,3596
|
|
20241121,122000,27452973465,4150,4145,4150,4140,2116
|
|
20241121,121900,27444201650,4145,4135,4145,4135,4196
|
|
20241121,121800,27426823505,4140,4140,4140,4130,5753
|
|
20241121,121700,27403049430,4140,4145,4150,4130,21935
|
|
20241121,121600,27312278345,4145,4145,4155,4145,976
|
|
20241121,121500,27308228740,4145,4135,4150,4135,5706
|
|
20241121,121400,27284630910,4135,4155,4155,4135,12380
|
|
20241121,121300,27233322130,4155,4150,4155,4150,6645
|
|
20241121,121200,27205740035,4150,4150,4155,4150,5319
|
|
20241121,121100,27183659955,4150,4150,4155,4145,3598
|
|
20241121,121000,27168726920,4155,4165,4165,4145,10393
|
|
20241121,120900,27125595115,4165,4170,4170,4155,8972
|
|
20241121,120800,27088264230,4175,4180,4180,4175,2577
|
|
20241121,120700,27077505090,4180,4180,4180,4175,4563
|
|
20241121,120600,27058437550,4180,4185,4190,4180,3815
|
|
20241121,120500,27042470400,4185,4190,4190,4185,3441
|
|
20241121,120400,27028052630,4185,4180,4185,4180,2004
|
|
20241121,120300,27019675070,4185,4185,4190,4185,5583
|
|
20241121,120200,26996310200,4185,4195,4195,4185,1607
|
|
20241121,120100,26989574325,4190,4190,4195,4190,8090
|
|
20241121,120000,26955652305,4195,4190,4195,4190,1117
|
|
20241121,115900,26950971560,4195,4195,4195,4185,3049
|
|
20241121,115800,26938189060,4195,4200,4200,4190,9392
|
|
20241121,115700,26898819155,4200,4170,4200,4170,16455
|
|
20241121,115600,26829884330,4180,4150,4180,4150,5505
|
|
20241121,115500,26806975060,4155,4160,4160,4150,1515
|
|
20241121,115400,26800679665,4160,4155,4160,4150,891
|
|
20241121,115300,26796978265,4155,4150,4155,4145,4069
|
|
20241121,115200,26780096775,4150,4160,4160,4145,15680
|
|
20241121,115100,26715025045,4155,4160,4170,4155,3975
|
|
20241121,115000,26698508640,4155,4175,4175,4155,3761
|
|
20241121,114900,26682870060,4175,4175,4180,4150,22094
|
|
20241121,114800,26591119485,4180,4165,4180,4155,8600
|
|
20241121,114700,26555338245,4170,4170,4175,4160,14794
|
|
20241121,114600,26493714235,4170,4170,4175,4165,2644
|
|
20241121,114500,26482685750,4170,4170,4175,4165,1880
|
|
20241121,114400,26474849615,4170,4170,4170,4165,2511
|
|
20241121,114300,26464379070,4170,4165,4180,4165,1368
|
|
20241121,114200,26458669750,4165,4175,4180,4165,6777
|
|
20241121,114100,26430435155,4170,4175,4180,4170,1203
|
|
20241121,114000,26425416850,4175,4185,4185,4170,2947
|
|
20241121,113900,26413106720,4185,4180,4185,4170,1813
|
|
20241121,113800,26405522730,4180,4165,4180,4165,1716
|
|
20241121,113700,26398358430,4165,4180,4180,4165,7261
|
|
20241121,113600,26368080415,4180,4180,4185,4165,2704
|
|
20241121,113500,26356781850,4165,4170,4180,4165,5746
|
|
20241121,113400,26332825425,4170,4180,4180,4170,4544
|
|
20241121,113300,26313854135,4180,4185,4185,4180,4665
|
|
20241121,113200,26294334270,4185,4190,4195,4185,8405
|
|
20241121,113100,26259121775,4195,4195,4200,4190,13074
|
|
20241121,113000,26204276435,4195,4190,4195,4190,3132
|
|
20241121,112900,26191147385,4190,4185,4190,4180,3093
|
|
20241121,112800,26178198155,4180,4175,4185,4175,1699
|
|
20241121,112700,26171096595,4175,4175,4185,4175,220
|
|
20241121,112600,26170177565,4185,4170,4185,4170,2831
|
|
20241121,112500,26158362080,4170,4180,4180,4170,2825
|
|
20241121,112400,26146568075,4180,4185,4185,4175,753
|
|
20241121,112300,26143424070,4160,4175,4185,4160,3119
|
|
20241121,112200,26130413290,4175,4165,4175,4165,3913
|
|
20241121,112100,26114114120,4170,4175,4175,4165,789
|
|
20241121,112000,26110826130,4175,4175,4175,4165,4787
|
|
20241121,111900,26090867430,4170,4205,4205,4170,6042
|
|
20241121,111800,26065597925,4205,4195,4215,4190,9995
|
|
20241121,111700,26023571405,4200,4190,4205,4190,7330
|
|
20241121,111600,25992804810,4200,4180,4200,4180,12589
|
|
20241121,111500,25940089790,4185,4190,4190,4180,4876
|
|
20241121,111400,25919684210,4185,4195,4200,4185,3669
|
|
20241121,111300,25904299985,4195,4215,4215,4195,14976
|
|
20241121,111200,25841330220,4215,4195,4215,4190,30481
|
|
20241121,111100,25713129370,4195,4175,4200,4165,11015
|
|
20241121,111000,25667032130,4180,4175,4180,4170,2540
|
|
20241121,110900,25656422205,4175,4160,4175,4160,1289
|
|
20241121,110800,25651048850,4165,4155,4170,4150,5284
|
|
20241121,110700,25629067950,4150,4155,4160,4150,1721
|
|
20241121,110600,25621917695,4155,4155,4160,4150,14442
|
|
20241121,110500,25561927865,4160,4155,4170,4155,5158
|
|
20241121,110400,25540491610,4155,4170,4170,4150,19924
|
|
20241121,110300,25457688410,4170,4175,4175,4165,6755
|
|
20241121,110200,25429541650,4175,4190,4195,4170,7734
|
|
20241121,110100,25397200270,4195,4180,4195,4180,4936
|
|
20241121,110000,25376532605,4185,4185,4190,4180,5923
|
|
20241121,105900,25351746050,4185,4185,4185,4165,8135
|
|
20241121,105800,25317772205,4185,4175,4185,4160,7541
|
|
20241121,105700,25286323805,4180,4170,4180,4165,7303
|
|
20241121,105600,25255869825,4170,4175,4175,4155,2874
|
|
20241121,105500,25243911645,4180,4180,4180,4150,19320
|
|
20241121,105400,25163457085,4175,4175,4195,4170,11028
|
|
20241121,105300,25117341270,4185,4175,4195,4170,13354
|
|
20241121,105200,25061427400,4175,4155,4185,4150,9502
|
|
20241121,105100,25021898515,4155,4155,4165,4145,8351
|
|
20241121,105000,24987235115,4155,4160,4175,4150,4974
|
|
20241121,104900,24966557740,4160,4160,4165,4160,669
|
|
20241121,104800,24963773880,4155,4155,4175,4155,4050
|
|
20241121,104700,24946923090,4155,4155,4165,4155,5569
|
|
20241121,104600,24923765480,4155,4165,4170,4155,6979
|
|
20241121,104500,24894719275,4170,4200,4205,4160,32391
|
|
20241121,104400,24759107880,4205,4185,4205,4185,4449
|
|
20241121,104300,24740450730,4190,4195,4210,4185,11486
|
|
20241121,104200,24692206855,4195,4185,4195,4185,2326
|
|
20241121,104100,24682458110,4185,4190,4190,4180,4212
|
|
20241121,104000,24664828730,4190,4180,4190,4175,6443
|
|
20241121,103900,24637872035,4190,4170,4190,4160,19722
|
|
20241121,103800,24555612965,4175,4180,4185,4170,5777
|
|
20241121,103700,24531497465,4180,4180,4185,4170,11677
|
|
20241121,103600,24482744275,4180,4185,4185,4175,3176
|
|
20241121,103500,24469462090,4185,4205,4205,4165,15559
|
|
20241121,103400,24404315360,4205,4200,4210,4185,24604
|
|
20241121,103300,24300896975,4195,4165,4195,4160,27671
|
|
20241121,103200,24185088380,4165,4155,4165,4150,4250
|
|
20241121,103100,24167406455,4160,4140,4160,4135,6708
|
|
20241121,103000,24139623905,4140,4140,4160,4140,1474
|
|
20241121,102900,24133515365,4140,4165,4165,4140,16281
|
|
20241121,102800,24065807305,4170,4170,4175,4160,14127
|
|
20241121,102700,24006908055,4170,4155,4170,4155,16204
|
|
20241121,102600,23939459470,4160,4160,4160,4150,6578
|
|
20241121,102500,23912129000,4160,4145,4160,4135,7777
|
|
20241121,102400,23879859900,4145,4140,4145,4130,9242
|
|
20241121,102300,23841614370,4145,4125,4145,4120,6959
|
|
20241121,102200,23812852420,4125,4125,4135,4125,4703
|
|
20241121,102100,23793447405,4125,4140,4150,4110,13107
|
|
20241121,102000,23739289820,4140,4155,4160,4140,16778
|
|
20241121,101900,23669670735,4160,4155,4165,4150,15868
|
|
20241121,101800,23603695515,4155,4145,4155,4140,19053
|
|
20241121,101700,23524688850,4140,4150,4155,4140,19755
|
|
20241121,101600,23442807000,4150,4145,4155,4140,19445
|
|
20241121,101500,23362150170,4145,4120,4145,4115,12543
|
|
20241121,101400,23310297765,4115,4110,4120,4105,10312
|
|
20241121,101300,23267884200,4110,4125,4125,4095,46610
|
|
20241121,101200,23076601130,4125,4135,4145,4120,14677
|
|
20241121,101100,23015964185,4130,4110,4140,4110,28002
|
|
20241121,101000,22900457125,4105,4140,4140,4100,70613
|
|
20241121,100900,22609978785,4140,4160,4160,4135,17565
|
|
20241121,100800,22537218260,4155,4145,4165,4140,25716
|
|
20241121,100700,22430540680,4145,4175,4175,4145,17444
|
|
20241121,100600,22358093800,4175,4170,4185,4155,26048
|
|
20241121,100500,22249484490,4165,4150,4170,4145,16674
|
|
20241121,100400,22180178095,4160,4160,4165,4140,46019
|
|
20241121,100300,21989333955,4155,4175,4185,4150,75640
|
|
20241121,100200,21674494390,4175,4175,4190,4175,25016
|
|
20241121,100100,21569911985,4175,4210,4220,4175,36657
|
|
20241121,100000,21416146950,4215,4230,4230,4210,7268
|
|
20241121,095900,21385468645,4230,4210,4230,4205,11295
|
|
20241121,095800,21337915865,4210,4215,4235,4200,22651
|
|
20241121,095700,21242599275,4215,4250,4255,4210,50916
|
|
20241121,095600,21026995615,4250,4215,4250,4205,22423
|
|
20241121,095500,20932046955,4220,4205,4220,4190,27016
|
|
20241121,095400,20818451075,4210,4220,4235,4185,72934
|
|
20241121,095300,20512093845,4215,4235,4235,4200,93364
|
|
20241121,095200,20118926130,4235,4240,4245,4225,19799
|
|
20241121,095100,20035146120,4250,4230,4255,4230,14814
|
|
20241121,095000,19972303750,4230,4225,4250,4220,16753
|
|
20241121,094900,19901343715,4230,4240,4255,4225,22350
|
|
20241121,094800,19806631480,4245,4235,4260,4235,19766
|
|
20241121,094700,19722736005,4235,4240,4255,4210,23542
|
|
20241121,094600,19623230675,4235,4260,4260,4215,73069
|
|
20241121,094500,19313705560,4260,4270,4270,4250,26753
|
|
20241121,094400,19199864600,4280,4315,4325,4255,121817
|
|
20241121,094300,18678340750,4315,4260,4340,4255,180097
|
|
20241121,094200,17903061875,4260,4275,4275,4245,27982
|
|
20241121,094100,17783984930,4260,4285,4290,4245,38474
|
|
20241121,094000,17619807870,4285,4260,4290,4255,38572
|
|
20241121,093900,17454784415,4250,4285,4285,4240,56796
|
|
20241121,093800,17212739325,4285,4265,4300,4260,93375
|
|
20241121,093700,16812610570,4265,4245,4275,4235,32975
|
|
20241121,093600,16672382520,4255,4285,4290,4230,68490
|
|
20241121,093500,16381014860,4280,4225,4295,4200,134982
|
|
20241121,093400,15806507545,4220,4195,4240,4180,34629
|
|
20241121,093300,15660460275,4195,4240,4245,4170,89522
|
|
20241121,093200,15284603355,4235,4240,4255,4205,34392
|
|
20241121,093100,15139075820,4240,4180,4255,4180,77787
|
|
20241121,093000,14810756280,4180,4210,4240,4175,103656
|
|
20241121,092900,14375062780,4210,4240,4250,4205,127459
|
|
20241121,092800,13836593700,4240,4280,4345,4240,185634
|
|
20241121,092700,13037845875,4280,4255,4310,4240,201736
|
|
20241121,092600,12174392755,4255,4210,4255,4200,79477
|
|
20241121,092500,11838871905,4210,4160,4230,4150,80931
|
|
20241121,092400,11500334845,4155,4255,4255,4150,245032
|
|
20241121,092300,10472715335,4250,4235,4295,4200,259403
|
|
20241121,092200,9370163995,4235,4310,4355,4235,462438
|
|
20241121,092100,7372154790,4315,4245,4335,4200,382640
|
|
20241121,092000,5734556570,4245,4160,4255,4155,330356
|
|
20241121,091900,4343307830,4165,4125,4165,4125,105695
|
|
20241121,091800,3904267340,4125,4155,4155,4105,68647
|
|
20241121,091700,3620731865,4155,4100,4155,4080,108957
|
|
20241121,091600,3171183920,4100,4090,4115,4090,108197
|
|
20241121,091500,2727422465,4090,4060,4100,4055,95736
|
|
20241121,091400,2336476555,4060,4015,4085,4015,82663
|
|
20241121,091300,2000764090,4015,4010,4030,4010,14066
|
|
20241121,091200,1944256585,4010,4035,4040,4010,26717
|
|
20241121,091100,1836778200,4035,4045,4050,4030,17394
|
|
20241121,091000,1766494160,4045,4045,4060,4035,49411
|
|
20241121,090900,1566429930,4040,4050,4050,4040,17029
|
|
20241121,090800,1497531660,4050,4025,4055,4025,24062
|
|
20241121,090700,1400306875,4025,4030,4045,4020,21100
|
|
20241121,090600,1315156545,4030,4030,4035,4010,21968
|
|
20241121,090500,1226768915,4030,4020,4035,4005,17996
|
|
20241121,090400,1154488355,4025,4005,4050,3995,52215
|
|
20241121,090300,943700460,3995,4030,4030,3995,29375
|
|
20241121,090200,826054090,4020,4005,4035,4005,44121
|
|
20241121,090100,648697285,4005,4025,4045,4000,46077
|
|
20241121,090000,463716475,4045,4005,4085,4000,112082
|