577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,183400,14719927750,4020,4020,4020,4020,103320
|
|
20241122,183300,14719927750,4020,4020,4020,4020,0
|
|
20241122,183200,14719927750,4020,4020,4020,4020,0
|
|
20241122,183100,14719927750,4020,4020,4020,4020,0
|
|
20241122,183000,14719927750,4020,4020,4020,4020,0
|
|
20241122,182900,14719927750,4020,4020,4020,4020,0
|
|
20241122,182800,14719927750,4020,4020,4020,4020,0
|
|
20241122,182700,14719927750,4020,4020,4020,4020,0
|
|
20241122,182600,14719927750,4020,4020,4020,4020,0
|
|
20241122,182500,14719927750,4020,4020,4020,4020,0
|
|
20241122,182400,14719927750,4020,4020,4020,4020,0
|
|
20241122,182300,14719927750,4020,4020,4020,4020,0
|
|
20241122,182200,14719927750,4020,4020,4020,4020,0
|
|
20241122,182100,14719927750,4020,4020,4020,4020,0
|
|
20241122,182000,14719927750,4020,4020,4020,4020,0
|
|
20241122,181900,14719927750,4020,4020,4020,4020,0
|
|
20241122,181800,14719927750,4020,4020,4020,4020,0
|
|
20241122,181700,14719927750,4020,4020,4020,4020,0
|
|
20241122,181600,14719927750,4020,4020,4020,4020,0
|
|
20241122,181500,14719927750,4020,4020,4020,4020,0
|
|
20241122,181400,14719927750,4020,4020,4020,4020,0
|
|
20241122,181300,14719927750,4020,4020,4020,4020,0
|
|
20241122,181200,14719927750,4020,4020,4020,4020,0
|
|
20241122,181100,14719927750,4020,4020,4020,4020,0
|
|
20241122,181000,14719927750,4020,4020,4020,4020,0
|
|
20241122,180900,14719927750,4020,4020,4020,4020,0
|
|
20241122,180800,14719927750,4020,4020,4020,4020,0
|
|
20241122,180700,14719927750,4020,4020,4020,4020,0
|
|
20241122,180600,14719927750,4020,4020,4020,4020,0
|
|
20241122,180500,14719927750,4020,4020,4020,4020,0
|
|
20241122,180400,14719927750,4020,4020,4020,4020,103320
|
|
20241122,180300,14719927750,4020,4020,4020,4020,0
|
|
20241122,180200,14719927750,4020,4020,4020,4020,0
|
|
20241122,180100,14719927750,4020,4020,4020,4020,0
|
|
20241122,180000,14719927750,4020,4020,4020,4020,0
|
|
20241122,175900,14719927750,4020,4020,4020,4020,0
|
|
20241122,175800,14719927750,4020,4020,4020,4020,0
|
|
20241122,175700,14719927750,4020,4020,4020,4020,0
|
|
20241122,175600,14719927750,4020,4020,4020,4020,0
|
|
20241122,175500,14719927750,4020,4020,4020,4020,0
|
|
20241122,175400,14719927750,4020,4020,4020,4020,0
|
|
20241122,175300,14719927750,4020,4020,4020,4020,0
|
|
20241122,175200,14719927750,4020,4020,4020,4020,0
|
|
20241122,175100,14719927750,4020,4020,4020,4020,0
|
|
20241122,175000,14719927750,4020,4020,4020,4020,0
|
|
20241122,174900,14719927750,4020,4020,4020,4020,0
|
|
20241122,174800,14719927750,4020,4020,4020,4020,0
|
|
20241122,174700,14719927750,4020,4020,4020,4020,0
|
|
20241122,174600,14719927750,4020,4020,4020,4020,0
|
|
20241122,174500,14719927750,4020,4020,4020,4020,0
|
|
20241122,174400,14719927750,4020,4020,4020,4020,0
|
|
20241122,174300,14719927750,4020,4020,4020,4020,0
|
|
20241122,174200,14719927750,4020,4020,4020,4020,0
|
|
20241122,174100,14719927750,4020,4020,4020,4020,0
|
|
20241122,174000,14719927750,4020,4020,4020,4020,0
|
|
20241122,173900,14719927750,4020,4020,4020,4020,0
|
|
20241122,173800,14719927750,4020,4020,4020,4020,0
|
|
20241122,173700,14719927750,4020,4020,4020,4020,0
|
|
20241122,173600,14719927750,4020,4020,4020,4020,0
|
|
20241122,173500,14719927750,4020,4020,4020,4020,0
|
|
20241122,173400,14719927750,4020,4020,4020,4020,103320
|
|
20241122,173300,14719927750,4020,4020,4020,4020,0
|
|
20241122,173200,14719927750,4020,4020,4020,4020,0
|
|
20241122,173100,14719927750,4020,4020,4020,4020,0
|
|
20241122,173000,14719927750,4020,4020,4020,4020,0
|
|
20241122,172900,14719927750,4020,4020,4020,4020,0
|
|
20241122,172800,14719927750,4020,4020,4020,4020,0
|
|
20241122,172700,14719927750,4020,4020,4020,4020,0
|
|
20241122,172600,14719927750,4020,4020,4020,4020,0
|
|
20241122,172500,14719927750,4020,4020,4020,4020,0
|
|
20241122,172400,14719927750,4020,4020,4020,4020,0
|
|
20241122,172300,14719927750,4020,4020,4020,4020,0
|
|
20241122,172200,14719927750,4020,4020,4020,4020,0
|
|
20241122,172100,14719927750,4020,4020,4020,4020,0
|
|
20241122,172000,14719927750,4020,4020,4020,4020,0
|
|
20241122,171900,14719927750,4020,4020,4020,4020,0
|
|
20241122,171800,14719927750,4020,4020,4020,4020,0
|
|
20241122,171700,14719927750,4020,4020,4020,4020,0
|
|
20241122,171600,14719927750,4020,4020,4020,4020,0
|
|
20241122,171500,14719927750,4020,4020,4020,4020,0
|
|
20241122,171400,14719927750,4020,4020,4020,4020,0
|
|
20241122,171300,14719927750,4020,4020,4020,4020,0
|
|
20241122,171200,14719927750,4020,4020,4020,4020,0
|
|
20241122,171100,14719927750,4020,4020,4020,4020,0
|
|
20241122,171000,14719927750,4020,4020,4020,4020,0
|
|
20241122,170900,14719927750,4020,4020,4020,4020,0
|
|
20241122,170800,14719927750,4020,4020,4020,4020,0
|
|
20241122,170700,14719927750,4020,4020,4020,4020,0
|
|
20241122,170600,14719927750,4020,4020,4020,4020,0
|
|
20241122,170500,14719927750,4020,4020,4020,4020,0
|
|
20241122,170400,14719927750,4020,4020,4020,4020,103320
|
|
20241122,170300,14719927750,4020,4020,4020,4020,0
|
|
20241122,170200,14719927750,4020,4020,4020,4020,0
|
|
20241122,170100,14719927750,4020,4020,4020,4020,0
|
|
20241122,170000,14719927750,4020,4020,4020,4020,0
|
|
20241122,165900,14719927750,4020,4020,4020,4020,0
|
|
20241122,165800,14719927750,4020,4020,4020,4020,0
|
|
20241122,165700,14719927750,4020,4020,4020,4020,0
|
|
20241122,165600,14719927750,4020,4020,4020,4020,0
|
|
20241122,165500,14719927750,4020,4020,4020,4020,0
|
|
20241122,165400,14719927750,4020,4020,4020,4020,0
|
|
20241122,165300,14719927750,4020,4020,4020,4020,0
|
|
20241122,165200,14719927750,4020,4020,4020,4020,0
|
|
20241122,165100,14719927750,4020,4020,4020,4020,0
|
|
20241122,165000,14719927750,4020,4020,4020,4020,0
|
|
20241122,164900,14719927750,4020,4020,4020,4020,0
|
|
20241122,164800,14719927750,4020,4020,4020,4020,0
|
|
20241122,164700,14719927750,4020,4020,4020,4020,0
|
|
20241122,164600,14719927750,4020,4020,4020,4020,0
|
|
20241122,164500,14719927750,4020,4020,4020,4020,0
|
|
20241122,164400,14719927750,4020,4020,4020,4020,0
|
|
20241122,164300,14719927750,4020,4020,4020,4020,0
|
|
20241122,164200,14719927750,4020,4020,4020,4020,0
|
|
20241122,164100,14719927750,4020,4020,4020,4020,0
|
|
20241122,164000,14719927750,4020,4020,4020,4020,0
|
|
20241122,163900,14719927750,4020,4020,4020,4020,0
|
|
20241122,163800,14719927750,4020,4020,4020,4020,0
|
|
20241122,163700,14719927750,4020,4020,4020,4020,0
|
|
20241122,163600,14719927750,4020,4020,4020,4020,0
|
|
20241122,163500,14719927750,4020,4020,4020,4020,0
|
|
20241122,163400,14719927750,4020,4020,4020,4020,103320
|
|
20241122,163300,14719927750,4020,4020,4020,4020,0
|
|
20241122,163200,14719927750,4020,4020,4020,4020,0
|
|
20241122,163100,14719927750,4020,4020,4020,4020,0
|
|
20241122,163000,14719927750,4020,4020,4020,4020,0
|
|
20241122,162900,14719927750,4020,4020,4020,4020,0
|
|
20241122,162800,14719927750,4020,4020,4020,4020,0
|
|
20241122,162700,14719927750,4020,4020,4020,4020,0
|
|
20241122,162600,14719927750,4020,4020,4020,4020,0
|
|
20241122,162500,14719927750,4020,4020,4020,4020,0
|
|
20241122,162400,14719927750,4020,4020,4020,4020,0
|
|
20241122,162300,14719927750,4020,4020,4020,4020,0
|
|
20241122,162200,14719927750,4020,4020,4020,4020,0
|
|
20241122,162100,14719927750,4020,4020,4020,4020,0
|
|
20241122,162000,14719927750,4020,4020,4020,4020,0
|
|
20241122,161900,14719927750,4020,4020,4020,4020,0
|
|
20241122,161800,14719927750,4020,4020,4020,4020,0
|
|
20241122,161700,14719927750,4020,4020,4020,4020,0
|
|
20241122,161600,14719927750,4020,4020,4020,4020,0
|
|
20241122,161500,14719927750,4020,4020,4020,4020,0
|
|
20241122,161400,14719927750,4020,4020,4020,4020,0
|
|
20241122,161300,14719927750,4020,4020,4020,4020,0
|
|
20241122,161200,14719927750,4020,4020,4020,4020,0
|
|
20241122,161100,14719927750,4020,4020,4020,4020,0
|
|
20241122,161000,14719927750,4020,4020,4020,4020,0
|
|
20241122,160900,14719927750,4020,4020,4020,4020,0
|
|
20241122,160800,14719927750,4020,4020,4020,4020,0
|
|
20241122,160700,14719927750,4020,4020,4020,4020,0
|
|
20241122,160600,14719927750,4020,4020,4020,4020,0
|
|
20241122,160500,14719927750,4020,4020,4020,4020,0
|
|
20241122,160400,14719927750,4020,4020,4020,4020,103320
|
|
20241122,160300,14719927750,4020,4020,4020,4020,0
|
|
20241122,160200,14719927750,4020,4020,4020,4020,0
|
|
20241122,160100,14719927750,4020,4020,4020,4020,0
|
|
20241122,160000,14719927750,4020,4020,4020,4020,0
|
|
20241122,155900,14719927750,4020,4020,4020,4020,0
|
|
20241122,155800,14719927750,4020,4020,4020,4020,0
|
|
20241122,155700,14719927750,4020,4020,4020,4020,0
|
|
20241122,155600,14719927750,4020,4020,4020,4020,0
|
|
20241122,155500,14719927750,4020,4020,4020,4020,0
|
|
20241122,155400,14719927750,4020,4020,4020,4020,0
|
|
20241122,155300,14719927750,4020,4020,4020,4020,0
|
|
20241122,155200,14719927750,4020,4020,4020,4020,0
|
|
20241122,155100,14719927750,4020,4020,4020,4020,0
|
|
20241122,155000,14719927750,4020,4020,4020,4020,0
|
|
20241122,154900,14719927750,4020,4020,4020,4020,0
|
|
20241122,154800,14719927750,4020,4020,4020,4020,0
|
|
20241122,154700,14719927750,4020,4020,4020,4020,0
|
|
20241122,154600,14719927750,4020,4020,4020,4020,0
|
|
20241122,154500,14719927750,4020,4020,4020,4020,0
|
|
20241122,154400,14719927750,4020,4020,4020,4020,0
|
|
20241122,154300,14719927750,4020,4020,4020,4020,0
|
|
20241122,154200,14719927750,4020,4020,4020,4020,0
|
|
20241122,154100,14719927750,4020,4020,4020,4020,0
|
|
20241122,154000,14719927750,4020,4020,4020,4020,0
|
|
20241122,153900,14719927750,4020,4020,4020,4020,0
|
|
20241122,153800,14719927750,4020,4020,4020,4020,0
|
|
20241122,153700,14719927750,4020,4020,4020,4020,0
|
|
20241122,153600,14719927750,4020,4020,4020,4020,0
|
|
20241122,153500,14719927750,4020,4020,4020,4020,0
|
|
20241122,153400,14719927750,4020,4020,4020,4020,103320
|
|
20241122,153300,14719927750,4020,4020,4020,4020,0
|
|
20241122,153200,14719927750,4020,4020,4020,4020,0
|
|
20241122,153100,14719927750,4020,4020,4020,4020,0
|
|
20241122,153000,14719927750,4020,4020,4020,4020,103320
|
|
20241122,152900,14304581350,4030,4030,4030,4030,0
|
|
20241122,152800,14304581350,4030,4030,4030,4030,0
|
|
20241122,152700,14304581350,4030,4030,4030,4030,0
|
|
20241122,152600,14304581350,4030,4030,4030,4030,0
|
|
20241122,152500,14304581350,4030,4030,4030,4030,0
|
|
20241122,152400,14304581350,4030,4030,4030,4030,0
|
|
20241122,152300,14304581350,4030,4030,4030,4030,0
|
|
20241122,152200,14304581350,4030,4030,4030,4030,0
|
|
20241122,152100,14304581350,4030,4030,4030,4030,0
|
|
20241122,152000,14304581350,4030,4030,4030,4030,0
|
|
20241122,151900,14304581350,4030,4020,4040,4020,77227
|
|
20241122,151800,13993671620,4020,4025,4025,4015,23741
|
|
20241122,151700,13898234700,4025,4015,4025,4015,25543
|
|
20241122,151600,13795549830,4015,4015,4020,4010,27515
|
|
20241122,151500,13685010475,4015,4010,4020,4010,39828
|
|
20241122,151400,13525156705,4000,4000,4010,3985,21943
|
|
20241122,151300,13437381530,3995,4000,4010,3995,11466
|
|
20241122,151200,13391509050,4005,4010,4010,4000,9457
|
|
20241122,151100,13353652470,4015,4010,4015,4000,10700
|
|
20241122,151000,13310767200,4005,4015,4015,4000,7404
|
|
20241122,150900,13281127785,4015,4000,4015,4000,18988
|
|
20241122,150800,13205046090,4000,4005,4005,3995,14178
|
|
20241122,150700,13148336760,4010,4010,4015,4005,9694
|
|
20241122,150600,13109481415,4010,4000,4015,3995,31071
|
|
20241122,150500,12984899575,3995,4000,4005,3980,28191
|
|
20241122,150400,12872311910,4005,3995,4005,3995,11392
|
|
20241122,150300,12826742605,3995,3990,4000,3985,11828
|
|
20241122,150200,12779521550,3995,3985,3995,3980,8675
|
|
20241122,150100,12744926245,3985,3980,3985,3975,5145
|
|
20241122,150000,12724440640,3975,3975,3975,3970,4855
|
|
20241122,145900,12705142050,3975,3985,3990,3975,10326
|
|
20241122,145800,12664060585,3985,3980,3990,3980,4979
|
|
20241122,145700,12644214130,3985,3980,3990,3975,8761
|
|
20241122,145600,12609336715,3975,3975,3985,3975,3571
|
|
20241122,145500,12595138615,3975,3985,3990,3975,7177
|
|
20241122,145400,12566561170,3985,3985,3990,3980,2311
|
|
20241122,145300,12557357255,3990,3980,3990,3980,13300
|
|
20241122,145200,12504382415,3985,3980,3985,3975,15153
|
|
20241122,145100,12444017090,3975,3965,3975,3960,12203
|
|
20241122,145000,12395570145,3965,3955,3965,3955,3888
|
|
20241122,144900,12380160225,3960,3965,3965,3955,5287
|
|
20241122,144800,12359234870,3965,3960,3965,3960,2916
|
|
20241122,144700,12347687505,3955,3950,3960,3950,615
|
|
20241122,144600,12345257705,3960,3955,3960,3950,1167
|
|
20241122,144500,12340644885,3960,3970,3970,3950,2636
|
|
20241122,144400,12330208455,3970,3960,3970,3960,3325
|
|
20241122,144300,12317020240,3960,3965,3970,3960,831
|
|
20241122,144200,12313725445,3960,3950,3960,3945,15726
|
|
20241122,144100,12251536755,3950,3950,3950,3945,3591
|
|
20241122,144000,12237357305,3950,3955,3955,3950,3840
|
|
20241122,143900,12222170220,3940,3940,3950,3940,12168
|
|
20241122,143800,12174120315,3940,3945,3945,3940,920
|
|
20241122,143700,12170493415,3945,3945,3945,3945,2644
|
|
20241122,143600,12160062835,3945,3945,3945,3940,700
|
|
20241122,143500,12157301485,3935,3935,3935,3930,1801
|
|
20241122,143400,12150214610,3935,3940,3940,3935,699
|
|
20241122,143300,12147463200,3940,3940,3945,3940,1259
|
|
20241122,143200,12142501980,3945,3945,3945,3945,70
|
|
20241122,143100,12142225830,3945,3940,3945,3940,2050
|
|
20241122,143000,12134148825,3930,3935,3935,3930,823
|
|
20241122,142900,12130910345,3930,3930,3930,3925,2649
|
|
20241122,142800,12120506065,3935,3930,3935,3925,709
|
|
20241122,142700,12117719725,3930,3940,3940,3930,1838
|
|
20241122,142600,12110495810,3935,3935,3935,3935,300
|
|
20241122,142500,12109315310,3940,3930,3940,3930,1343
|
|
20241122,142400,12104035570,3930,3915,3930,3915,1132
|
|
20241122,142300,12099594265,3915,3915,3915,3915,7073
|
|
20241122,142200,12071903470,3920,3920,3920,3920,1519
|
|
20241122,142100,12065948990,3920,3920,3930,3920,3727
|
|
20241122,142000,12051338510,3920,3935,3935,3920,3173
|
|
20241122,141900,12038881960,3940,3945,3945,3920,2891
|
|
20241122,141800,12027545150,3925,3945,3945,3925,1096
|
|
20241122,141700,12023238040,3950,3930,3950,3925,2855
|
|
20241122,141600,12011990650,3930,3940,3940,3930,1763
|
|
20241122,141500,12005051980,3940,3930,3945,3925,785
|
|
20241122,141400,12001963845,3925,3925,3930,3910,14533
|
|
20241122,141300,11944967810,3925,3910,3930,3905,2590
|
|
20241122,141200,11934802830,3905,3900,3905,3900,714
|
|
20241122,141100,11932015125,3900,3905,3905,3900,9902
|
|
20241122,141000,11893387620,3905,3910,3910,3905,7021
|
|
20241122,140900,11865959900,3920,3920,3920,3905,1916
|
|
20241122,140800,11858452180,3920,3925,3930,3910,6254
|
|
20241122,140700,11833981685,3930,3920,3930,3915,1259
|
|
20241122,140600,11829046625,3915,3920,3920,3915,6357
|
|
20241122,140500,11804141410,3930,3920,3930,3920,3656
|
|
20241122,140400,11789797440,3920,3925,3925,3920,11847
|
|
20241122,140300,11743340590,3930,3930,3935,3930,3500
|
|
20241122,140200,11729579425,3930,3925,3930,3925,311
|
|
20241122,140100,11728357250,3930,3930,3930,3925,2031
|
|
20241122,140000,11720382765,3930,3940,3945,3925,9317
|
|
20241122,135900,11683740080,3940,3950,3950,3940,1082
|
|
20241122,135800,11679471340,3955,3955,3955,3945,5624
|
|
20241122,135700,11657266390,3955,3955,3955,3950,5003
|
|
20241122,135600,11637499255,3950,3950,3960,3950,7189
|
|
20241122,135500,11609097400,3950,3955,3960,3950,296
|
|
20241122,135400,11607928100,3950,3965,3965,3950,328
|
|
20241122,135300,11606632055,3950,3960,3960,3950,682
|
|
20241122,135200,11603931810,3960,3955,3965,3945,2151
|
|
20241122,135100,11595431790,3950,3955,3955,3950,135
|
|
20241122,135000,11594898365,3950,3955,3955,3950,3114
|
|
20241122,134900,11582588070,3960,3970,3975,3960,9183
|
|
20241122,134800,11546189865,3970,3975,3975,3965,2219
|
|
20241122,134700,11537379895,3970,3980,3985,3970,8018
|
|
20241122,134600,11505498540,3980,3980,3990,3980,5982
|
|
20241122,134500,11481665450,3985,3980,3995,3975,3801
|
|
20241122,134400,11466493580,3980,3975,4000,3970,6854
|
|
20241122,134300,11439205640,3970,3985,3985,3965,8078
|
|
20241122,134200,11407103030,3980,3985,4005,3975,8619
|
|
20241122,134100,11372679825,4005,3995,4005,3975,13728
|
|
20241122,134000,11317797175,4000,4005,4005,3970,19095
|
|
20241122,133900,11241726685,3985,3995,4010,3975,18551
|
|
20241122,133800,11167595885,4005,4000,4010,3975,29312
|
|
20241122,133700,11050533855,4000,3975,4000,3975,23543
|
|
20241122,133600,10956463050,3975,3985,3995,3965,15043
|
|
20241122,133500,10896522710,3995,3975,3995,3960,12486
|
|
20241122,133400,10846776235,3980,3975,3980,3970,4025
|
|
20241122,133300,10830783050,3975,3955,3975,3955,4059
|
|
20241122,133200,10814669560,3970,3970,3970,3950,3229
|
|
20241122,133100,10801862590,3970,3940,3970,3940,7072
|
|
20241122,133000,10773896850,3940,3940,3945,3940,2484
|
|
20241122,132900,10764109885,3940,3950,3955,3940,58395
|
|
20241122,132800,10533454615,3955,3955,3955,3950,1616
|
|
20241122,132700,10527069385,3955,3960,3960,3950,5625
|
|
20241122,132600,10504846475,3950,3970,3975,3950,12437
|
|
20241122,132500,10455659585,3970,3915,3990,3915,68963
|
|
20241122,132400,10182652175,3915,3925,3925,3915,207
|
|
20241122,132300,10181841480,3920,3920,3925,3920,2801
|
|
20241122,132200,10170861555,3920,3915,3920,3915,1875
|
|
20241122,132100,10163516155,3915,3900,3920,3900,10718
|
|
20241122,132000,10121596165,3900,3900,3900,3895,802
|
|
20241122,131900,10118470330,3905,3905,3905,3900,587
|
|
20241122,131800,10116180710,3905,3895,3905,3890,3665
|
|
20241122,131700,10101916205,3895,3890,3900,3890,3584
|
|
20241122,131600,10087956350,3890,3905,3910,3890,7719
|
|
20241122,131500,10057885405,3915,3910,3915,3905,1089
|
|
20241122,131400,10053627795,3910,3910,3910,3900,833
|
|
20241122,131300,10050376075,3910,3905,3910,3905,295
|
|
20241122,131200,10049223625,3905,3910,3915,3905,1613
|
|
20241122,131100,10042917145,3910,3900,3910,3895,2355
|
|
20241122,131000,10033724175,3900,3910,3910,3900,1964
|
|
20241122,130900,10026055810,3905,3900,3905,3895,1209
|
|
20241122,130800,10021338455,3895,3890,3895,3890,2411
|
|
20241122,130700,10011953955,3890,3880,3890,3880,3690
|
|
20241122,130600,9997635735,3885,3890,3890,3885,2277
|
|
20241122,130500,9988789535,3890,3890,3895,3880,1945
|
|
20241122,130400,9981230560,3895,3900,3900,3885,6821
|
|
20241122,130300,9954651030,3900,3900,3910,3900,8813
|
|
20241122,130200,9920270365,3900,3900,3910,3900,5237
|
|
20241122,130100,9899817175,3900,3895,3900,3885,12065
|
|
20241122,130000,9852892320,3890,3910,3910,3890,13938
|
|
20241122,125900,9798581665,3905,3915,3915,3900,7875
|
|
20241122,125800,9767823025,3915,3910,3915,3910,2122
|
|
20241122,125700,9759518335,3910,3925,3925,3910,11277
|
|
20241122,125600,9715337425,3920,3935,3945,3920,26689
|
|
20241122,125500,9610449250,3945,3945,3950,3935,13496
|
|
20241122,125400,9557291140,3945,3940,3945,3940,732
|
|
20241122,125300,9554403640,3950,3940,3950,3940,3945
|
|
20241122,125200,9538860240,3940,3950,3950,3940,926
|
|
20241122,125100,9535205495,3950,3945,3950,3940,659
|
|
20241122,125000,9532606675,3945,3945,3950,3945,2013
|
|
20241122,124900,9524663165,3945,3945,3950,3945,208
|
|
20241122,124800,9523842070,3950,3950,3950,3945,302
|
|
20241122,124700,9522649175,3945,3950,3950,3945,1045
|
|
20241122,124600,9518523645,3950,3945,3950,3940,4469
|
|
20241122,124500,9500913205,3945,3945,3950,3945,3567
|
|
20241122,124400,9486830505,3945,3940,3945,3940,885
|
|
20241122,124300,9483339190,3945,3940,3945,3940,1059
|
|
20241122,124200,9479164985,3935,3940,3940,3935,2593
|
|
20241122,124100,9468955880,3940,3945,3945,3940,2068
|
|
20241122,124000,9460806250,3945,3945,3945,3945,1779
|
|
20241122,123900,9453788095,3945,3935,3945,3935,1255
|
|
20241122,123800,9448843285,3935,3935,3940,3935,1299
|
|
20241122,123700,9443731610,3935,3935,3935,3930,1240
|
|
20241122,123600,9438852460,3935,3940,3940,3935,1091
|
|
20241122,123500,9434554375,3935,3935,3940,3935,598
|
|
20241122,123400,9432201235,3935,3940,3940,3935,123
|
|
20241122,123300,9431716865,3935,3930,3940,3930,1626
|
|
20241122,123200,9425319070,3930,3935,3935,3930,514
|
|
20241122,123100,9423297040,3935,3930,3935,3930,3124
|
|
20241122,123000,9411004350,3935,3955,3955,3930,21941
|
|
20241122,122900,9324487570,3950,3950,3950,3945,1748
|
|
20241122,122800,9317584295,3950,3955,3955,3950,2066
|
|
20241122,122700,9309423345,3955,3945,3960,3945,7156
|
|
20241122,122600,9281127655,3945,3945,3945,3940,2462
|
|
20241122,122500,9271417565,3940,3940,3940,3940,1093
|
|
20241122,122400,9267111145,3940,3935,3940,3925,2416
|
|
20241122,122300,9257605485,3945,3945,3945,3930,3563
|
|
20241122,122200,9243588890,3945,3935,3945,3935,1018
|
|
20241122,122100,9239577500,3945,3930,3945,3930,2383
|
|
20241122,122000,9230185650,3935,3945,3945,3935,4013
|
|
20241122,121900,9214389115,3945,3945,3950,3945,2289
|
|
20241122,121800,9205351660,3940,3950,3950,3940,1220
|
|
20241122,121700,9200539685,3950,3940,3950,3940,23200
|
|
20241122,121600,9108953155,3940,3940,3945,3935,1393
|
|
20241122,121500,9103465470,3940,3940,3940,3940,2385
|
|
20241122,121400,9094068570,3935,3935,3935,3930,1120
|
|
20241122,121300,9089661615,3935,3930,3935,3930,2500
|
|
20241122,121200,9079833245,3925,3930,3930,3920,2194
|
|
20241122,121100,9071226845,3925,3930,3930,3925,3774
|
|
20241122,121000,9056407665,3930,3930,3930,3930,1149
|
|
20241122,120900,9051892095,3925,3935,3935,3925,2584
|
|
20241122,120800,9041734935,3930,3930,3935,3930,800
|
|
20241122,120700,9038590285,3930,3925,3930,3925,1798
|
|
20241122,120600,9031526370,3925,3925,3930,3925,1653
|
|
20241122,120500,9025036015,3920,3915,3920,3915,583
|
|
20241122,120400,9022750680,3915,3915,3915,3910,4091
|
|
20241122,120300,9006736915,3910,3915,3915,3905,784
|
|
20241122,120200,9003673475,3910,3910,3910,3905,2095
|
|
20241122,120100,8995491615,3910,3910,3910,3905,1772
|
|
20241122,120000,8988563220,3910,3905,3910,3900,6097
|
|
20241122,115900,8964753695,3905,3910,3915,3905,1289
|
|
20241122,115800,8959713790,3905,3920,3920,3905,6166
|
|
20241122,115700,8935600105,3915,3920,3920,3915,365
|
|
20241122,115600,8934169310,3920,3930,3930,3915,5217
|
|
20241122,115500,8913708450,3930,3925,3930,3925,1244
|
|
20241122,115400,8908820480,3925,3920,3925,3920,5580
|
|
20241122,115300,8886921835,3920,3915,3920,3915,2291
|
|
20241122,115200,8877941135,3915,3915,3915,3910,733
|
|
20241122,115100,8875071490,3915,3915,3920,3910,2200
|
|
20241122,115000,8866458905,3915,3915,3920,3910,310
|
|
20241122,114900,8865245450,3915,3915,3915,3915,932
|
|
20241122,114800,8861596670,3920,3915,3920,3915,1078
|
|
20241122,114700,8857375085,3915,3920,3920,3915,580
|
|
20241122,114600,8855103995,3915,3920,3920,3915,928
|
|
20241122,114500,8851467550,3920,3920,3920,3910,1382
|
|
20241122,114400,8846050210,3905,3905,3920,3905,3459
|
|
20241122,114300,8832498790,3905,3915,3915,3905,3837
|
|
20241122,114200,8817478695,3915,3905,3915,3900,4373
|
|
20241122,114100,8800385350,3910,3910,3910,3910,707
|
|
20241122,114000,8797620980,3910,3910,3910,3905,1688
|
|
20241122,113900,8791024755,3910,3910,3910,3910,600
|
|
20241122,113800,8788678755,3910,3910,3915,3910,2620
|
|
20241122,113700,8778429555,3910,3910,3910,3905,2015
|
|
20241122,113600,8770550910,3905,3915,3915,3905,850
|
|
20241122,113500,8767229150,3905,3905,3915,3900,1083
|
|
20241122,113400,8762994920,3900,3905,3905,3900,1127
|
|
20241122,113300,8758594150,3905,3905,3910,3905,139
|
|
20241122,113200,8758051070,3905,3910,3915,3905,2301
|
|
20241122,113100,8749053670,3910,3905,3910,3905,3724
|
|
20241122,113000,8734494900,3900,3895,3900,3895,1380
|
|
20241122,112900,8729114090,3895,3900,3900,3895,2097
|
|
20241122,112800,8720938025,3900,3900,3910,3890,4468
|
|
20241122,112700,8703531025,3910,3895,3910,3890,1295
|
|
20241122,112600,8698487080,3905,3915,3915,3900,8269
|
|
20241122,112500,8666188290,3915,3900,3915,3900,6801
|
|
20241122,112400,8639592255,3905,3895,3905,3895,1444
|
|
20241122,112300,8633959765,3900,3895,3900,3890,2191
|
|
20241122,112200,8625426825,3890,3890,3890,3885,1743
|
|
20241122,112100,8618649020,3885,3890,3890,3885,1341
|
|
20241122,112000,8613432605,3885,3890,3890,3885,2011
|
|
20241122,111900,8605610565,3890,3895,3895,3890,2371
|
|
20241122,111800,8596375525,3895,3895,3895,3895,558
|
|
20241122,111700,8594202115,3895,3900,3905,3895,2537
|
|
20241122,111600,8584307390,3900,3900,3900,3900,1183
|
|
20241122,111500,8579693690,3900,3905,3905,3900,3185
|
|
20241122,111400,8567266235,3905,3905,3910,3905,1679
|
|
20241122,111300,8560709240,3905,3900,3905,3900,558
|
|
20241122,111200,8558531985,3900,3895,3900,3895,2651
|
|
20241122,111100,8548193325,3895,3895,3900,3895,652
|
|
20241122,111000,8545651795,3895,3895,3895,3890,1400
|
|
20241122,110900,8540199230,3895,3900,3900,3890,1951
|
|
20241122,110800,8532605815,3890,3900,3900,3890,3981
|
|
20241122,110700,8517083055,3900,3890,3900,3890,1876
|
|
20241122,110600,8509778180,3890,3890,3890,3890,253
|
|
20241122,110500,8508794010,3890,3880,3890,3880,650
|
|
20241122,110400,8506269420,3880,3880,3880,3875,828
|
|
20241122,110300,8503057100,3880,3875,3880,3875,2505
|
|
20241122,110200,8493348725,3875,3880,3880,3875,3329
|
|
20241122,110100,8480441370,3885,3890,3895,3885,5712
|
|
20241122,110000,8458227770,3880,3880,3890,3880,762
|
|
20241122,105900,8455268700,3880,3880,3885,3880,4147
|
|
20241122,105800,8439178000,3880,3890,3890,3875,4859
|
|
20241122,105700,8420314370,3890,3885,3890,3880,3805
|
|
20241122,105600,8405514030,3880,3915,3915,3880,38489
|
|
20241122,105500,8255628060,3915,3915,3915,3910,1544
|
|
20241122,105400,8249583315,3915,3915,3915,3905,1508
|
|
20241122,105300,8243686450,3915,3920,3925,3915,17403
|
|
20241122,105200,8175498930,3920,3910,3925,3905,7294
|
|
20241122,105100,8146952875,3905,3910,3910,3905,1026
|
|
20241122,105000,8142941890,3910,3905,3910,3900,2023
|
|
20241122,104900,8135043920,3910,3905,3910,3900,2200
|
|
20241122,104800,8126453850,3900,3905,3910,3895,7676
|
|
20241122,104700,8096502750,3905,3905,3910,3900,6256
|
|
20241122,104600,8072083360,3910,3895,3910,3895,2980
|
|
20241122,104500,8060458130,3900,3900,3900,3895,1834
|
|
20241122,104400,8053305610,3895,3900,3910,3895,4174
|
|
20241122,104300,8037039925,3900,3900,3915,3895,9487
|
|
20241122,104200,7999981880,3900,3905,3905,3900,1361
|
|
20241122,104100,7994673420,3905,3900,3905,3890,3885
|
|
20241122,104000,7979518240,3905,3905,3915,3895,15434
|
|
20241122,103900,7919266565,3900,3885,3905,3885,14807
|
|
20241122,103800,7861563330,3885,3875,3890,3875,5114
|
|
20241122,103700,7841678860,3885,3880,3885,3875,1968
|
|
20241122,103600,7834041275,3885,3875,3885,3870,3667
|
|
20241122,103500,7819822965,3875,3865,3880,3865,2676
|
|
20241122,103400,7809471780,3865,3855,3865,3855,1931
|
|
20241122,103300,7802027355,3855,3865,3875,3855,5995
|
|
20241122,103200,7778870090,3865,3875,3875,3865,376
|
|
20241122,103100,7777415090,3875,3885,3890,3860,8018
|
|
20241122,103000,7746361910,3890,3870,3890,3870,3575
|
|
20241122,102900,7732493540,3870,3860,3870,3855,1148
|
|
20241122,102800,7728060265,3855,3875,3875,3855,4571
|
|
20241122,102700,7710399420,3870,3880,3880,3870,1448
|
|
20241122,102600,7704789505,3875,3855,3875,3855,2510
|
|
20241122,102500,7695093895,3850,3855,3860,3850,5910
|
|
20241122,102400,7672323815,3855,3855,3860,3855,8231
|
|
20241122,102300,7640583685,3855,3870,3870,3855,1449
|
|
20241122,102200,7634990520,3860,3860,3865,3860,2994
|
|
20241122,102100,7623430595,3865,3865,3865,3860,2252
|
|
20241122,102000,7614733615,3860,3865,3875,3855,1290
|
|
20241122,101900,7609756590,3875,3880,3890,3865,12809
|
|
20241122,101800,7560096270,3880,3865,3880,3860,7217
|
|
20241122,101700,7532134440,3870,3855,3870,3855,2989
|
|
20241122,101600,7520602945,3860,3845,3860,3845,8754
|
|
20241122,101500,7486858030,3850,3845,3850,3830,4376
|
|
20241122,101400,7470044240,3845,3840,3850,3835,5438
|
|
20241122,101300,7449138560,3840,3825,3845,3815,13438
|
|
20241122,101200,7397641280,3820,3830,3830,3815,15117
|
|
20241122,101100,7339901090,3820,3840,3855,3820,19562
|
|
20241122,101000,7264903285,3855,3875,3875,3835,17910
|
|
20241122,100900,7196068955,3870,3845,3870,3840,14967
|
|
20241122,100800,7138490810,3845,3850,3860,3845,5852
|
|
20241122,100700,7115940890,3860,3860,3860,3845,10030
|
|
20241122,100600,7077333130,3860,3865,3870,3860,965
|
|
20241122,100500,7073602705,3865,3880,3880,3840,21357
|
|
20241122,100400,6991336930,3870,3880,3880,3865,9491
|
|
20241122,100300,6954603530,3885,3885,3885,3875,7872
|
|
20241122,100200,6924038420,3880,3885,3885,3880,6988
|
|
20241122,100100,6896923815,3885,3885,3890,3880,3469
|
|
20241122,100000,6883435795,3885,3870,3885,3865,2906
|
|
20241122,095900,6872179490,3875,3880,3885,3865,13500
|
|
20241122,095800,6819924995,3880,3875,3880,3870,3096
|
|
20241122,095700,6807924125,3870,3855,3880,3855,14849
|
|
20241122,095600,6750524235,3850,3855,3865,3850,8311
|
|
20241122,095500,6718500860,3855,3860,3865,3850,12047
|
|
20241122,095400,6672033170,3860,3860,3865,3835,34413
|
|
20241122,095300,6539718670,3865,3865,3865,3845,50890
|
|
20241122,095200,6343621235,3855,3895,3900,3855,42561
|
|
20241122,095100,6178879705,3895,3915,3915,3890,27240
|
|
20241122,095000,6072721850,3915,3905,3915,3905,4833
|
|
20241122,094900,6053833250,3910,3890,3910,3885,10621
|
|
20241122,094800,6012435250,3900,3905,3905,3880,15481
|
|
20241122,094700,5952284425,3885,3905,3915,3880,27396
|
|
20241122,094600,5845484060,3915,3900,3915,3890,28843
|
|
20241122,094500,5733068140,3895,3910,3910,3875,60080
|
|
20241122,094400,5499214045,3905,3925,3930,3905,19812
|
|
20241122,094300,5421658125,3930,3925,3930,3905,44351
|
|
20241122,094200,5248053335,3920,3950,3955,3920,28267
|
|
20241122,094100,5136819295,3955,3950,3960,3940,13193
|
|
20241122,094000,5084792735,3955,3955,3975,3955,1982
|
|
20241122,093900,5076943795,3940,3965,3975,3940,9026
|
|
20241122,093800,5041252390,3950,3975,3980,3950,10168
|
|
20241122,093700,5000914920,3975,3960,3975,3950,10144
|
|
20241122,093600,4960772900,3970,3950,3970,3940,17917
|
|
20241122,093500,4889852035,3945,3945,3950,3935,12830
|
|
20241122,093400,4839287760,3950,3960,3965,3945,3538
|
|
20241122,093300,4825296900,3955,3940,3960,3940,8466
|
|
20241122,093200,4791907195,3945,3955,3955,3940,14284
|
|
20241122,093100,4735570335,3950,3970,3975,3945,23044
|
|
20241122,093000,4644419880,3980,3975,3995,3965,11781
|
|
20241122,092900,4597593520,3980,3950,3980,3950,22565
|
|
20241122,092800,4508334745,3955,3960,3965,3945,43986
|
|
20241122,092700,4334313310,3960,3975,3990,3960,24668
|
|
20241122,092600,4236378730,3985,3980,3995,3970,25212
|
|
20241122,092500,4136036415,3980,3995,3995,3980,18331
|
|
20241122,092400,4062932750,4000,3995,4000,3990,3816
|
|
20241122,092300,4047692315,3990,3995,4000,3990,13931
|
|
20241122,092200,3992061905,3995,3990,4010,3985,24244
|
|
20241122,092100,3895216585,3990,4010,4020,3990,33331
|
|
20241122,092000,3761857995,4010,4045,4045,4005,28751
|
|
20241122,091900,3646254475,4045,4045,4080,4035,68245
|
|
20241122,091800,3369122105,4045,4000,4065,3995,105304
|
|
20241122,091700,2943479935,3990,3995,4005,3985,16948
|
|
20241122,091600,2875768940,4000,4000,4000,3980,6354
|
|
20241122,091500,2850372225,3980,3975,4015,3955,58502
|
|
20241122,091400,2617401170,3975,4010,4015,3970,56661
|
|
20241122,091300,2391530975,4010,4035,4035,3990,33844
|
|
20241122,091200,2255916295,4035,4020,4050,4000,81058
|
|
20241122,091100,1928879460,4020,4015,4020,3995,13742
|
|
20241122,091000,1873826670,4015,4015,4055,3995,61549
|
|
20241122,090900,1626171510,4015,3995,4020,3980,40981
|
|
20241122,090800,1461756940,3985,3970,4010,3970,39213
|
|
20241122,090700,1305102755,3995,3950,4000,3945,32512
|
|
20241122,090600,1176146655,3950,3985,3985,3945,48045
|
|
20241122,090500,985586470,3980,3965,4005,3960,24231
|
|
20241122,090400,889110165,3970,3960,3970,3945,18616
|
|
20241122,090300,815525605,3955,3980,4020,3950,47272
|
|
20241122,090200,626969115,3980,3980,4000,3940,39775
|
|
20241122,090100,469229570,3985,4005,4010,3975,24509
|
|
20241122,090000,371467285,3985,3960,4025,3915,85940
|