607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,190400,6653699245,3475,3475,3475,3475,19981
|
|
20241120,190300,6653699245,3475,3475,3475,3475,0
|
|
20241120,190200,6653699245,3475,3475,3475,3475,0
|
|
20241120,190100,6653699245,3475,3475,3475,3475,0
|
|
20241120,190000,6653699245,3475,3475,3475,3475,0
|
|
20241120,185900,6653699245,3475,3475,3475,3475,0
|
|
20241120,185800,6653699245,3475,3475,3475,3475,0
|
|
20241120,185700,6653699245,3475,3475,3475,3475,0
|
|
20241120,185600,6653699245,3475,3475,3475,3475,0
|
|
20241120,185500,6653699245,3475,3475,3475,3475,0
|
|
20241120,185400,6653699245,3475,3475,3475,3475,0
|
|
20241120,185300,6653699245,3475,3475,3475,3475,0
|
|
20241120,185200,6653699245,3475,3475,3475,3475,0
|
|
20241120,185100,6653699245,3475,3475,3475,3475,0
|
|
20241120,185000,6653699245,3475,3475,3475,3475,0
|
|
20241120,184900,6653699245,3475,3475,3475,3475,0
|
|
20241120,184800,6653699245,3475,3475,3475,3475,0
|
|
20241120,184700,6653699245,3475,3475,3475,3475,0
|
|
20241120,184600,6653699245,3475,3475,3475,3475,0
|
|
20241120,184500,6653699245,3475,3475,3475,3475,0
|
|
20241120,184400,6653699245,3475,3475,3475,3475,0
|
|
20241120,184300,6653699245,3475,3475,3475,3475,0
|
|
20241120,184200,6653699245,3475,3475,3475,3475,0
|
|
20241120,184100,6653699245,3475,3475,3475,3475,0
|
|
20241120,184000,6653699245,3475,3475,3475,3475,0
|
|
20241120,183900,6653699245,3475,3475,3475,3475,0
|
|
20241120,183800,6653699245,3475,3475,3475,3475,0
|
|
20241120,183700,6653699245,3475,3475,3475,3475,0
|
|
20241120,183600,6653699245,3475,3475,3475,3475,0
|
|
20241120,183500,6653699245,3475,3475,3475,3475,0
|
|
20241120,183400,6653699245,3475,3475,3475,3475,19981
|
|
20241120,183300,6653699245,3475,3475,3475,3475,0
|
|
20241120,183200,6653699245,3475,3475,3475,3475,0
|
|
20241120,183100,6653699245,3475,3475,3475,3475,0
|
|
20241120,183000,6653699245,3475,3475,3475,3475,0
|
|
20241120,182900,6653699245,3475,3475,3475,3475,0
|
|
20241120,182800,6653699245,3475,3475,3475,3475,0
|
|
20241120,182700,6653699245,3475,3475,3475,3475,0
|
|
20241120,182600,6653699245,3475,3475,3475,3475,0
|
|
20241120,182500,6653699245,3475,3475,3475,3475,0
|
|
20241120,182400,6653699245,3475,3475,3475,3475,0
|
|
20241120,182300,6653699245,3475,3475,3475,3475,0
|
|
20241120,182200,6653699245,3475,3475,3475,3475,0
|
|
20241120,182100,6653699245,3475,3475,3475,3475,0
|
|
20241120,182000,6653699245,3475,3475,3475,3475,0
|
|
20241120,181900,6653699245,3475,3475,3475,3475,0
|
|
20241120,181800,6653699245,3475,3475,3475,3475,0
|
|
20241120,181700,6653699245,3475,3475,3475,3475,0
|
|
20241120,181600,6653699245,3475,3475,3475,3475,0
|
|
20241120,181500,6653699245,3475,3475,3475,3475,0
|
|
20241120,181400,6653699245,3475,3475,3475,3475,0
|
|
20241120,181300,6653699245,3475,3475,3475,3475,0
|
|
20241120,181200,6653699245,3475,3475,3475,3475,0
|
|
20241120,181100,6653699245,3475,3475,3475,3475,0
|
|
20241120,181000,6653699245,3475,3475,3475,3475,0
|
|
20241120,180900,6653699245,3475,3475,3475,3475,0
|
|
20241120,180800,6653699245,3475,3475,3475,3475,0
|
|
20241120,180700,6653699245,3475,3475,3475,3475,0
|
|
20241120,180600,6653699245,3475,3475,3475,3475,0
|
|
20241120,180500,6653699245,3475,3475,3475,3475,0
|
|
20241120,180400,6653699245,3475,3475,3475,3475,19981
|
|
20241120,180300,6653699245,3475,3475,3475,3475,0
|
|
20241120,180200,6653699245,3475,3475,3475,3475,0
|
|
20241120,180100,6653699245,3475,3475,3475,3475,0
|
|
20241120,180000,6653699245,3475,3475,3475,3475,0
|
|
20241120,175900,6653699245,3475,3475,3475,3475,0
|
|
20241120,175800,6653699245,3475,3475,3475,3475,0
|
|
20241120,175700,6653699245,3475,3475,3475,3475,0
|
|
20241120,175600,6653699245,3475,3475,3475,3475,0
|
|
20241120,175500,6653699245,3475,3475,3475,3475,0
|
|
20241120,175400,6653699245,3475,3475,3475,3475,0
|
|
20241120,175300,6653699245,3475,3475,3475,3475,0
|
|
20241120,175200,6653699245,3475,3475,3475,3475,0
|
|
20241120,175100,6653699245,3475,3475,3475,3475,0
|
|
20241120,175000,6653699245,3475,3475,3475,3475,0
|
|
20241120,174900,6653699245,3475,3475,3475,3475,0
|
|
20241120,174800,6653699245,3475,3475,3475,3475,0
|
|
20241120,174700,6653699245,3475,3475,3475,3475,0
|
|
20241120,174600,6653699245,3475,3475,3475,3475,0
|
|
20241120,174500,6653699245,3475,3475,3475,3475,0
|
|
20241120,174400,6653699245,3475,3475,3475,3475,0
|
|
20241120,174300,6653699245,3475,3475,3475,3475,0
|
|
20241120,174200,6653699245,3475,3475,3475,3475,0
|
|
20241120,174100,6653699245,3475,3475,3475,3475,0
|
|
20241120,174000,6653699245,3475,3475,3475,3475,0
|
|
20241120,173900,6653699245,3475,3475,3475,3475,0
|
|
20241120,173800,6653699245,3475,3475,3475,3475,0
|
|
20241120,173700,6653699245,3475,3475,3475,3475,0
|
|
20241120,173600,6653699245,3475,3475,3475,3475,0
|
|
20241120,173500,6653699245,3475,3475,3475,3475,0
|
|
20241120,173400,6653699245,3475,3475,3475,3475,19981
|
|
20241120,173300,6653699245,3475,3475,3475,3475,0
|
|
20241120,173200,6653699245,3475,3475,3475,3475,0
|
|
20241120,173100,6653699245,3475,3475,3475,3475,0
|
|
20241120,173000,6653699245,3475,3475,3475,3475,0
|
|
20241120,172900,6653699245,3475,3475,3475,3475,0
|
|
20241120,172800,6653699245,3475,3475,3475,3475,0
|
|
20241120,172700,6653699245,3475,3475,3475,3475,0
|
|
20241120,172600,6653699245,3475,3475,3475,3475,0
|
|
20241120,172500,6653699245,3475,3475,3475,3475,0
|
|
20241120,172400,6653699245,3475,3475,3475,3475,0
|
|
20241120,172300,6653699245,3475,3475,3475,3475,0
|
|
20241120,172200,6653699245,3475,3475,3475,3475,0
|
|
20241120,172100,6653699245,3475,3475,3475,3475,0
|
|
20241120,172000,6653699245,3475,3475,3475,3475,0
|
|
20241120,171900,6653699245,3475,3475,3475,3475,0
|
|
20241120,171800,6653699245,3475,3475,3475,3475,0
|
|
20241120,171700,6653699245,3475,3475,3475,3475,0
|
|
20241120,171600,6653699245,3475,3475,3475,3475,0
|
|
20241120,171500,6653699245,3475,3475,3475,3475,0
|
|
20241120,171400,6653699245,3475,3475,3475,3475,0
|
|
20241120,171300,6653699245,3475,3475,3475,3475,0
|
|
20241120,171200,6653699245,3475,3475,3475,3475,0
|
|
20241120,171100,6653699245,3475,3475,3475,3475,0
|
|
20241120,171000,6653699245,3475,3475,3475,3475,0
|
|
20241120,170900,6653699245,3475,3475,3475,3475,0
|
|
20241120,170800,6653699245,3475,3475,3475,3475,0
|
|
20241120,170700,6653699245,3475,3475,3475,3475,0
|
|
20241120,170600,6653699245,3475,3475,3475,3475,0
|
|
20241120,170500,6653699245,3475,3475,3475,3475,0
|
|
20241120,170400,6653699245,3475,3475,3475,3475,19981
|
|
20241120,170300,6653699245,3475,3475,3475,3475,0
|
|
20241120,170200,6653699245,3475,3475,3475,3475,0
|
|
20241120,170100,6653699245,3475,3475,3475,3475,0
|
|
20241120,170000,6653699245,3475,3475,3475,3475,0
|
|
20241120,165900,6653699245,3475,3475,3475,3475,0
|
|
20241120,165800,6653699245,3475,3475,3475,3475,0
|
|
20241120,165700,6653699245,3475,3475,3475,3475,0
|
|
20241120,165600,6653699245,3475,3475,3475,3475,0
|
|
20241120,165500,6653699245,3475,3475,3475,3475,0
|
|
20241120,165400,6653699245,3475,3475,3475,3475,0
|
|
20241120,165300,6653699245,3475,3475,3475,3475,0
|
|
20241120,165200,6653699245,3475,3475,3475,3475,0
|
|
20241120,165100,6653699245,3475,3475,3475,3475,0
|
|
20241120,165000,6653699245,3475,3475,3475,3475,0
|
|
20241120,164900,6653699245,3475,3475,3475,3475,0
|
|
20241120,164800,6653699245,3475,3475,3475,3475,0
|
|
20241120,164700,6653699245,3475,3475,3475,3475,0
|
|
20241120,164600,6653699245,3475,3475,3475,3475,0
|
|
20241120,164500,6653699245,3475,3475,3475,3475,0
|
|
20241120,164400,6653699245,3475,3475,3475,3475,0
|
|
20241120,164300,6653699245,3475,3475,3475,3475,0
|
|
20241120,164200,6653699245,3475,3475,3475,3475,0
|
|
20241120,164100,6653699245,3475,3475,3475,3475,0
|
|
20241120,164000,6653699245,3475,3475,3475,3475,0
|
|
20241120,163900,6653699245,3475,3475,3475,3475,0
|
|
20241120,163800,6653699245,3475,3475,3475,3475,0
|
|
20241120,163700,6653699245,3475,3475,3475,3475,0
|
|
20241120,163600,6653699245,3475,3475,3475,3475,0
|
|
20241120,163500,6653699245,3475,3475,3475,3475,0
|
|
20241120,163400,6653699245,3475,3475,3475,3475,19981
|
|
20241120,163300,6653699245,3475,3475,3475,3475,0
|
|
20241120,163200,6653699245,3475,3475,3475,3475,0
|
|
20241120,163100,6653699245,3475,3475,3475,3475,0
|
|
20241120,163000,6653699245,3475,3475,3475,3475,0
|
|
20241120,162900,6653699245,3475,3475,3475,3475,0
|
|
20241120,162800,6653699245,3475,3475,3475,3475,0
|
|
20241120,162700,6653699245,3475,3475,3475,3475,0
|
|
20241120,162600,6653699245,3475,3475,3475,3475,0
|
|
20241120,162500,6653699245,3475,3475,3475,3475,0
|
|
20241120,162400,6653699245,3475,3475,3475,3475,0
|
|
20241120,162300,6653699245,3475,3475,3475,3475,0
|
|
20241120,162200,6653699245,3475,3475,3475,3475,0
|
|
20241120,162100,6653699245,3475,3475,3475,3475,0
|
|
20241120,162000,6653699245,3475,3475,3475,3475,0
|
|
20241120,161900,6653699245,3475,3475,3475,3475,0
|
|
20241120,161800,6653699245,3475,3475,3475,3475,0
|
|
20241120,161700,6653699245,3475,3475,3475,3475,0
|
|
20241120,161600,6653699245,3475,3475,3475,3475,0
|
|
20241120,161500,6653699245,3475,3475,3475,3475,0
|
|
20241120,161400,6653699245,3475,3475,3475,3475,0
|
|
20241120,161300,6653699245,3475,3475,3475,3475,0
|
|
20241120,161200,6653699245,3475,3475,3475,3475,0
|
|
20241120,161100,6653699245,3475,3475,3475,3475,0
|
|
20241120,161000,6653699245,3475,3475,3475,3475,0
|
|
20241120,160900,6653699245,3475,3475,3475,3475,0
|
|
20241120,160800,6653699245,3475,3475,3475,3475,0
|
|
20241120,160700,6653699245,3475,3475,3475,3475,0
|
|
20241120,160600,6653699245,3475,3475,3475,3475,0
|
|
20241120,160500,6653699245,3475,3475,3475,3475,0
|
|
20241120,160400,6653699245,3475,3475,3475,3475,19981
|
|
20241120,160300,6653699245,3475,3475,3475,3475,0
|
|
20241120,160200,6653699245,3475,3475,3475,3475,0
|
|
20241120,160100,6653699245,3475,3475,3475,3475,0
|
|
20241120,160000,6653699245,3475,3475,3475,3475,0
|
|
20241120,155900,6653699245,3475,3475,3475,3475,0
|
|
20241120,155800,6653699245,3475,3475,3475,3475,0
|
|
20241120,155700,6653699245,3475,3475,3475,3475,0
|
|
20241120,155600,6653699245,3475,3475,3475,3475,0
|
|
20241120,155500,6653699245,3475,3475,3475,3475,0
|
|
20241120,155400,6653699245,3475,3475,3475,3475,0
|
|
20241120,155300,6653699245,3475,3475,3475,3475,0
|
|
20241120,155200,6653699245,3475,3475,3475,3475,0
|
|
20241120,155100,6653699245,3475,3475,3475,3475,0
|
|
20241120,155000,6653699245,3475,3475,3475,3475,0
|
|
20241120,154900,6653699245,3475,3475,3475,3475,0
|
|
20241120,154800,6653699245,3475,3475,3475,3475,0
|
|
20241120,154700,6653699245,3475,3475,3475,3475,0
|
|
20241120,154600,6653699245,3475,3475,3475,3475,0
|
|
20241120,154500,6653699245,3475,3475,3475,3475,0
|
|
20241120,154400,6653699245,3475,3475,3475,3475,0
|
|
20241120,154300,6653699245,3475,3475,3475,3475,0
|
|
20241120,154200,6653699245,3475,3475,3475,3475,0
|
|
20241120,154100,6653699245,3475,3475,3475,3475,0
|
|
20241120,154000,6653699245,3475,3475,3475,3475,0
|
|
20241120,153900,6653699245,3475,3475,3475,3475,0
|
|
20241120,153800,6653699245,3475,3475,3475,3475,0
|
|
20241120,153700,6653699245,3475,3475,3475,3475,0
|
|
20241120,153600,6653699245,3475,3475,3475,3475,0
|
|
20241120,153500,6653699245,3475,3475,3475,3475,0
|
|
20241120,153400,6653699245,3475,3475,3475,3475,19981
|
|
20241120,153300,6653699245,3475,3475,3475,3475,0
|
|
20241120,153200,6653699245,3475,3475,3475,3475,0
|
|
20241120,153100,6653699245,3475,3475,3475,3475,0
|
|
20241120,153000,6653699245,3475,3475,3475,3475,19981
|
|
20241120,152900,6584265270,3490,3490,3490,3490,0
|
|
20241120,152800,6584265270,3490,3490,3490,3490,0
|
|
20241120,152700,6584265270,3490,3490,3490,3490,0
|
|
20241120,152600,6584265270,3490,3490,3490,3490,0
|
|
20241120,152500,6584265270,3490,3490,3490,3490,0
|
|
20241120,152400,6584265270,3490,3490,3490,3490,0
|
|
20241120,152300,6584265270,3490,3490,3490,3490,0
|
|
20241120,152200,6584265270,3490,3490,3490,3490,0
|
|
20241120,152100,6584265270,3490,3490,3490,3490,0
|
|
20241120,152000,6584265270,3490,3490,3490,3490,0
|
|
20241120,151900,6584265270,3490,3475,3490,3465,1658
|
|
20241120,151800,6578508295,3475,3470,3480,3470,1790
|
|
20241120,151700,6572294200,3480,3470,3480,3470,1139
|
|
20241120,151600,6568340360,3470,3480,3485,3470,1380
|
|
20241120,151500,6563538695,3480,3480,3480,3480,436
|
|
20241120,151400,6562021415,3480,3475,3480,3475,1485
|
|
20241120,151300,6556854180,3475,3475,3475,3475,1
|
|
20241120,151200,6556850705,3475,3470,3475,3470,3759
|
|
20241120,151100,6543806970,3470,3480,3480,3460,9160
|
|
20241120,151000,6511970495,3480,3485,3495,3480,2323
|
|
20241120,150900,6503883710,3480,3475,3480,3475,2526
|
|
20241120,150800,6495105360,3475,3530,3530,3470,44250
|
|
20241120,150700,6340804570,3535,3540,3545,3505,2452
|
|
20241120,150600,6332136765,3540,3540,3540,3495,25608
|
|
20241120,150500,6242526665,3540,3540,3540,3530,550
|
|
20241120,150400,6240583665,3540,3535,3540,3530,292
|
|
20241120,150300,6239551505,3530,3545,3545,3530,72
|
|
20241120,150200,6239297135,3550,3550,3550,3550,64
|
|
20241120,150100,6239069935,3555,3545,3555,3530,2423
|
|
20241120,150000,6230508060,3545,3530,3550,3530,553
|
|
20241120,145900,6228545720,3530,3550,3550,3525,1678
|
|
20241120,145800,6222607435,3535,3540,3560,3535,2831
|
|
20241120,145700,6212561800,3545,3540,3545,3530,446
|
|
20241120,145600,6210983955,3525,3530,3540,3525,882
|
|
20241120,145500,6207867715,3530,3535,3535,3530,531
|
|
20241120,145400,6205990785,3520,3520,3530,3495,1834
|
|
20241120,145300,6199537525,3500,3510,3520,3480,11501
|
|
20241120,145200,6159347675,3510,3510,3510,3500,878
|
|
20241120,145100,6156274060,3510,3500,3525,3495,6993
|
|
20241120,145000,6131782610,3500,3515,3540,3500,11000
|
|
20241120,144900,6093179870,3515,3530,3540,3510,29498
|
|
20241120,144800,5989414310,3530,3565,3565,3530,18547
|
|
20241120,144700,5923592765,3565,3570,3575,3565,867
|
|
20241120,144600,5920501150,3570,3570,3575,3565,629
|
|
20241120,144500,5918255745,3575,3555,3575,3555,4376
|
|
20241120,144400,5902698545,3560,3560,3560,3555,3721
|
|
20241120,144300,5889458785,3565,3575,3575,3565,31
|
|
20241120,144200,5889348060,3555,3565,3575,3555,718
|
|
20241120,144100,5886793235,3565,3565,3565,3560,246
|
|
20241120,144000,5885917300,3575,3575,3575,3575,839
|
|
20241120,143900,5882917875,3575,3565,3575,3560,851
|
|
20241120,143800,5879884485,3565,3565,3565,3565,107
|
|
20241120,143700,5879503030,3565,3570,3570,3565,1180
|
|
20241120,143600,5875294630,3575,3585,3585,3575,21
|
|
20241120,143500,5875219450,3585,3585,3585,3585,3
|
|
20241120,143400,5875208695,3565,3565,3565,3565,461
|
|
20241120,143300,5873565230,3585,3585,3585,3585,4
|
|
20241120,143200,5873550890,3565,3585,3585,3565,172
|
|
20241120,143100,5872937670,3560,3580,3580,3560,2413
|
|
20241120,143000,5864331870,3585,3590,3590,3585,2479
|
|
20241120,142900,5855432280,3590,3580,3590,3580,394
|
|
20241120,142800,5854021750,3580,3580,3580,3560,724
|
|
20241120,142700,5851443550,3580,3580,3580,3580,197
|
|
20241120,142600,5850738290,3580,3580,3580,3580,13
|
|
20241120,142500,5850691750,3580,3580,3580,3560,190
|
|
20241120,142400,5850012230,3580,3570,3580,3570,26
|
|
20241120,142300,5849919400,3570,3560,3570,3560,1518
|
|
20241120,142200,5844515220,3560,3565,3565,3560,177
|
|
20241120,142100,5843884265,3565,3570,3570,3565,631
|
|
20241120,142000,5841632510,3570,3570,3570,3570,0
|
|
20241120,141900,5841632510,3570,3570,3570,3570,400
|
|
20241120,141800,5840204510,3570,3570,3570,3570,334
|
|
20241120,141700,5839012130,3570,3580,3580,3570,763
|
|
20241120,141600,5836287865,3580,3580,3580,3580,0
|
|
20241120,141500,5836287865,3580,3600,3600,3580,247
|
|
20241120,141400,5835403415,3600,3590,3605,3590,3993
|
|
20241120,141300,5821045130,3570,3565,3570,3565,66
|
|
20241120,141200,5820809825,3560,3560,3585,3555,2946
|
|
20241120,141100,5810307075,3555,3565,3565,3555,884
|
|
20241120,141000,5807160600,3565,3570,3570,3560,5656
|
|
20241120,140900,5787020360,3565,3565,3565,3565,430
|
|
20241120,140800,5785487410,3565,3565,3570,3565,247
|
|
20241120,140700,5784606355,3565,3565,3565,3565,100
|
|
20241120,140600,5784249855,3565,3570,3570,3565,501
|
|
20241120,140500,5782463055,3570,3580,3580,3560,643
|
|
20241120,140400,5780169225,3580,3585,3585,3565,3042
|
|
20241120,140300,5769298120,3585,3585,3585,3585,2615
|
|
20241120,140200,5759923345,3585,3585,3585,3585,52
|
|
20241120,140100,5759736925,3580,3580,3580,3580,2
|
|
20241120,140000,5759729765,3580,3590,3590,3580,144
|
|
20241120,135900,5759213455,3590,3580,3600,3580,2248
|
|
20241120,135800,5751147165,3580,3580,3580,3580,14
|
|
20241120,135700,5751097045,3580,3580,3580,3580,1122
|
|
20241120,135600,5747080285,3580,3590,3590,3580,644
|
|
20241120,135500,5744771795,3585,3580,3585,3580,318
|
|
20241120,135400,5743633350,3580,3580,3580,3580,59
|
|
20241120,135300,5743422130,3580,3580,3595,3580,117
|
|
20241120,135200,5743003255,3595,3605,3605,3580,459
|
|
20241120,135100,5741357340,3605,3595,3615,3560,2399
|
|
20241120,135000,5732747065,3615,3610,3615,3610,705
|
|
20241120,134900,5730198525,3615,3610,3615,3610,4639
|
|
20241120,134800,5713431840,3615,3580,3615,3580,1348
|
|
20241120,134700,5708576640,3585,3590,3590,3560,774
|
|
20241120,134600,5705811735,3585,3590,3590,3585,152
|
|
20241120,134500,5705266785,3590,3570,3590,3570,1385
|
|
20241120,134400,5700315140,3565,3575,3575,3525,17191
|
|
20241120,134300,5639307645,3575,3570,3575,3570,1420
|
|
20241120,134200,5634234570,3570,3600,3600,3570,3223
|
|
20241120,134100,5622681445,3590,3590,3590,3590,496
|
|
20241120,134000,5620900805,3590,3590,3590,3590,1818
|
|
20241120,133900,5614374185,3590,3600,3600,3590,182
|
|
20241120,133800,5613720695,3600,3595,3600,3595,294
|
|
20241120,133700,5612663755,3595,3600,3600,3595,585
|
|
20241120,133600,5610558640,3610,3615,3615,3610,952
|
|
20241120,133500,5607121850,3615,3620,3620,3615,1936
|
|
20241120,133400,5600121885,3610,3620,3620,3610,95
|
|
20241120,133300,5599778745,3620,3595,3620,3595,2524
|
|
20241120,133200,5590692755,3595,3590,3595,3590,420
|
|
20241120,133100,5589182910,3590,3595,3595,3590,26
|
|
20241120,133000,5589089455,3585,3585,3585,3585,200
|
|
20241120,132900,5588372455,3585,3585,3585,3585,60
|
|
20241120,132800,5588157355,3585,3595,3600,3585,1286
|
|
20241120,132700,5583541725,3595,3595,3595,3595,1210
|
|
20241120,132600,5579191775,3595,3600,3600,3595,900
|
|
20241120,132500,5575955165,3605,3620,3625,3605,2057
|
|
20241120,132400,5568530345,3620,3620,3620,3620,784
|
|
20241120,132300,5565692265,3620,3610,3620,3610,240
|
|
20241120,132200,5564824185,3620,3625,3625,3615,6101
|
|
20241120,132100,5542731100,3625,3620,3625,3620,920
|
|
20241120,132000,5539400675,3610,3625,3625,3610,416
|
|
20241120,131900,5537895005,3615,3625,3625,3615,1812
|
|
20241120,131800,5531340125,3625,3605,3625,3605,4099
|
|
20241120,131700,5516559175,3605,3595,3605,3595,4860
|
|
20241120,131600,5499060725,3600,3605,3610,3590,708
|
|
20241120,131500,5496518445,3610,3600,3610,3585,2998
|
|
20241120,131400,5485726080,3600,3605,3605,3600,1770
|
|
20241120,131300,5479353180,3605,3610,3620,3605,1588
|
|
20241120,131200,5473612035,3610,3625,3635,3605,6650
|
|
20241120,131100,5449499760,3630,3635,3635,3620,2039
|
|
20241120,131000,5442097415,3640,3610,3640,3610,5354
|
|
20241120,130900,5422691755,3610,3610,3610,3580,3653
|
|
20241120,130800,5409540160,3615,3600,3615,3595,87
|
|
20241120,130700,5409227320,3615,3610,3620,3610,7179
|
|
20241120,130600,5383262990,3610,3585,3610,3585,957
|
|
20241120,130500,5379823530,3580,3585,3590,3580,569
|
|
20241120,130400,5377783735,3590,3600,3615,3590,6677
|
|
20241120,130300,5353717825,3600,3565,3605,3565,7569
|
|
20241120,130200,5326605560,3545,3565,3565,3545,1900
|
|
20241120,130100,5319839600,3565,3550,3570,3550,1855
|
|
20241120,130000,5313235565,3545,3540,3545,3540,1457
|
|
20241120,125900,5308077700,3540,3540,3550,3540,5386
|
|
20241120,125800,5289008765,3540,3525,3540,3525,1739
|
|
20241120,125700,5282852800,3540,3525,3540,3520,10550
|
|
20241120,125600,5245704460,3525,3535,3550,3525,4496
|
|
20241120,125500,5229841525,3535,3540,3550,3535,1889
|
|
20241120,125400,5223161760,3550,3545,3550,3545,247
|
|
20241120,125300,5222286140,3530,3545,3545,3530,6159
|
|
20241120,125200,5200497140,3540,3530,3555,3530,502
|
|
20241120,125100,5198715680,3530,3540,3550,3530,3513
|
|
20241120,125000,5186266760,3540,3545,3550,3525,769
|
|
20241120,124900,5183546540,3525,3530,3535,3515,3659
|
|
20241120,124800,5170656735,3525,3550,3570,3510,52366
|
|
20241120,124700,4985095835,3550,3575,3575,3550,7890
|
|
20241120,124600,4957039430,3580,3570,3590,3555,9404
|
|
20241120,124500,4923521435,3570,3580,3580,3565,13113
|
|
20241120,124400,4876687695,3600,3595,3605,3580,5952
|
|
20241120,124300,4855349945,3595,3605,3615,3585,820
|
|
20241120,124200,4852395480,3605,3605,3625,3570,11021
|
|
20241120,124100,4812808005,3600,3595,3630,3580,7258
|
|
20241120,124000,4786607765,3595,3615,3615,3575,15204
|
|
20241120,123900,4732126415,3615,3620,3630,3580,24277
|
|
20241120,123800,4644786250,3615,3655,3680,3595,38004
|
|
20241120,123700,4507248275,3660,3685,3700,3655,9476
|
|
20241120,123600,4472427945,3685,3680,3695,3660,6591
|
|
20241120,123500,4448225285,3680,3670,3695,3655,5093
|
|
20241120,123400,4429477690,3655,3690,3695,3650,20623
|
|
20241120,123300,4353876460,3700,3690,3740,3670,36715
|
|
20241120,123200,4217917730,3690,3705,3705,3665,21960
|
|
20241120,123100,4136904070,3705,3675,3715,3660,40928
|
|
20241120,123000,3985936845,3675,3695,3720,3660,95507
|
|
20241120,122900,3633285975,3695,3695,3695,3695,0
|
|
20241120,122800,3633285975,3695,3695,3695,3695,0
|
|
20241120,122700,3633285975,3695,3625,3695,3625,53701
|
|
20241120,122600,3437021395,3625,3600,3635,3600,41044
|
|
20241120,122500,3288912685,3595,3605,3615,3595,2399
|
|
20241120,122400,3280278740,3605,3595,3615,3595,6120
|
|
20241120,122300,3258190955,3600,3595,3600,3595,2290
|
|
20241120,122200,3249952640,3590,3590,3590,3590,797
|
|
20241120,122100,3247091410,3590,3590,3590,3565,1000
|
|
20241120,122000,3243503410,3565,3565,3565,3565,385
|
|
20241120,121900,3242130885,3565,3570,3570,3565,568
|
|
20241120,121800,3240104525,3570,3570,3570,3570,1
|
|
20241120,121700,3240100955,3570,3590,3590,3570,474
|
|
20241120,121600,3238407215,3570,3590,3590,3570,805
|
|
20241120,121500,3235524175,3590,3575,3590,3575,1555
|
|
20241120,121400,3229954380,3565,3565,3570,3565,904
|
|
20241120,121300,3226731085,3540,3565,3565,3540,528
|
|
20241120,121200,3224854405,3565,3545,3565,3540,958
|
|
20241120,121100,3221461900,3535,3535,3535,3535,0
|
|
20241120,121000,3221461900,3535,3550,3550,3535,628
|
|
20241120,120900,3219234575,3545,3565,3565,3540,12126
|
|
20241120,120800,3176064685,3565,3565,3570,3565,72
|
|
20241120,120700,3175807835,3560,3560,3580,3560,2073
|
|
20241120,120600,3168427935,3560,3560,3560,3560,0
|
|
20241120,120500,3168427935,3560,3560,3560,3560,395
|
|
20241120,120400,3167021735,3560,3560,3560,3560,0
|
|
20241120,120300,3167021735,3560,3565,3565,3560,3363
|
|
20241120,120200,3155048020,3565,3585,3590,3560,11566
|
|
20241120,120100,3113820135,3590,3550,3590,3550,1963
|
|
20241120,120000,3106827385,3530,3525,3530,3525,29873
|
|
20241120,115900,3001523355,3545,3510,3550,3510,1521
|
|
20241120,115800,2996155315,3545,3540,3545,3480,13606
|
|
20241120,115700,2948383080,3540,3540,3540,3535,2629
|
|
20241120,115600,2939079980,3545,3545,3550,3540,5847
|
|
20241120,115500,2918352345,3545,3550,3560,3545,2619
|
|
20241120,115400,2909058445,3555,3565,3565,3555,4815
|
|
20241120,115300,2891904825,3565,3585,3585,3565,5401
|
|
20241120,115200,2872588225,3585,3590,3605,3585,762
|
|
20241120,115100,2869846925,3610,3600,3610,3580,4519
|
|
20241120,115000,2853596525,3600,3600,3600,3600,1147
|
|
20241120,114900,2849467325,3600,3595,3600,3595,517
|
|
20241120,114800,2847607960,3600,3595,3600,3595,445
|
|
20241120,114700,2846006650,3595,3595,3595,3595,73
|
|
20241120,114600,2845744215,3590,3595,3595,3590,1049
|
|
20241120,114500,2841975855,3595,3595,3595,3595,12
|
|
20241120,114400,2841932715,3590,3590,3590,3590,3
|
|
20241120,114300,2841921945,3590,3590,3590,3590,681
|
|
20241120,114200,2839477155,3590,3595,3595,3590,1553
|
|
20241120,114100,2833896550,3600,3605,3610,3600,1883
|
|
20241120,114000,2827104180,3595,3605,3605,3595,1446
|
|
20241120,113900,2821898530,3605,3610,3610,3605,61
|
|
20241120,113800,2821678325,3610,3595,3615,3595,292
|
|
20241120,113700,2820624550,3595,3610,3615,3595,3808
|
|
20241120,113600,2806904295,3610,3610,3610,3605,1680
|
|
20241120,113500,2800839500,3610,3610,3610,3605,749
|
|
20241120,113400,2798135615,3610,3605,3610,3605,245
|
|
20241120,113300,2797252140,3610,3610,3620,3610,1604
|
|
20241120,113200,2791461650,3620,3620,3625,3610,809
|
|
20241120,113100,2788534105,3620,3610,3625,3605,3035
|
|
20241120,113000,2777545650,3610,3620,3625,3610,3830
|
|
20241120,112900,2763700190,3615,3620,3625,3600,1125
|
|
20241120,112800,2759622495,3625,3600,3630,3600,11991
|
|
20241120,112700,2716261685,3605,3595,3605,3585,4699
|
|
20241120,112600,2699379030,3595,3600,3600,3595,2055
|
|
20241120,112500,2691982430,3600,3600,3605,3600,3167
|
|
20241120,112400,2680575875,3595,3580,3600,3580,3759
|
|
20241120,112300,2667053690,3580,3560,3580,3560,1299
|
|
20241120,112200,2662414045,3560,3555,3560,3555,2498
|
|
20241120,112100,2653525585,3560,3580,3580,3560,1954
|
|
20241120,112000,2646536950,3580,3595,3600,3580,1555
|
|
20241120,111900,2640949820,3600,3600,3610,3600,24983
|
|
20241120,111800,2550951755,3605,3580,3605,3575,6043
|
|
20241120,111700,2529222535,3590,3570,3590,3570,2293
|
|
20241120,111600,2521013545,3565,3565,3565,3555,423
|
|
20241120,111500,2519505580,3565,3555,3565,3550,920
|
|
20241120,111400,2516231430,3545,3550,3550,3545,1417
|
|
20241120,111300,2511206665,3550,3550,3550,3545,1452
|
|
20241120,111200,2506053375,3555,3555,3560,3555,1028
|
|
20241120,111100,2502396960,3555,3560,3560,3540,3743
|
|
20241120,111000,2489120660,3560,3520,3560,3515,5520
|
|
20241120,110900,2469631990,3520,3525,3525,3520,2048
|
|
20241120,110800,2462421475,3545,3545,3545,3525,676
|
|
20241120,110700,2460025495,3550,3530,3550,3500,2956
|
|
20241120,110600,2449592950,3500,3510,3525,3500,9757
|
|
20241120,110500,2415333100,3510,3550,3550,3510,8771
|
|
20241120,110400,2384413705,3550,3550,3560,3550,2780
|
|
20241120,110300,2374527475,3555,3565,3580,3550,4402
|
|
20241120,110200,2358820865,3580,3540,3580,3540,17458
|
|
20241120,110100,2296564550,3525,3565,3580,3520,14086
|
|
20241120,110000,2246362040,3565,3585,3590,3565,2895
|
|
20241120,105900,2235997850,3585,3585,3595,3585,1555
|
|
20241120,105800,2230417755,3590,3595,3595,3590,2173
|
|
20241120,105700,2222611590,3595,3600,3605,3590,5069
|
|
20241120,105600,2204383775,3605,3610,3630,3600,9125
|
|
20241120,105500,2171411630,3610,3635,3635,3595,13591
|
|
20241120,105400,2122244745,3635,3605,3645,3605,26099
|
|
20241120,105300,2027545475,3610,3595,3620,3595,27844
|
|
20241120,105200,1927276020,3600,3540,3600,3540,30838
|
|
20241120,105100,1817038445,3540,3510,3540,3510,1986
|
|
20241120,105000,1810028255,3510,3510,3510,3510,16
|
|
20241120,104900,1809972095,3510,3505,3515,3505,3116
|
|
20241120,104800,1799028785,3505,3475,3505,3475,2463
|
|
20241120,104700,1790421760,3475,3470,3475,3470,408
|
|
20241120,104600,1789005445,3470,3495,3495,3470,14242
|
|
20241120,104500,1739276230,3495,3500,3500,3495,1100
|
|
20241120,104400,1735426950,3515,3515,3515,3500,484
|
|
20241120,104300,1733732055,3520,3510,3520,3495,2513
|
|
20241120,104200,1724917020,3510,3500,3510,3495,1035
|
|
20241120,104100,1721294870,3500,3515,3515,3500,1311
|
|
20241120,104000,1716698525,3510,3515,3525,3500,3969
|
|
20241120,103900,1702754570,3500,3545,3545,3500,16431
|
|
20241120,103800,1645160005,3545,3520,3545,3515,3290
|
|
20241120,103700,1633581195,3520,3520,3540,3515,4574
|
|
20241120,103600,1617438890,3520,3525,3540,3515,1681
|
|
20241120,103500,1611516785,3530,3550,3560,3530,13581
|
|
20241120,103400,1563345400,3550,3515,3550,3505,15651
|
|
20241120,103300,1508085295,3510,3510,3520,3510,3179
|
|
20241120,103200,1496902615,3515,3495,3515,3480,1673
|
|
20241120,103100,1491023805,3495,3495,3520,3490,25992
|
|
20241120,103000,1399985575,3490,3480,3500,3480,9861
|
|
20241120,102900,1365585025,3465,3460,3465,3460,1271
|
|
20241120,102800,1361182325,3455,3440,3480,3440,13018
|
|
20241120,102700,1316011025,3455,3435,3465,3435,3105
|
|
20241120,102600,1305272930,3435,3455,3455,3435,84
|
|
20241120,102500,1304983810,3455,3445,3455,3430,3182
|
|
20241120,102400,1294017770,3425,3425,3425,3425,64
|
|
20241120,102300,1293798570,3425,3425,3425,3425,90
|
|
20241120,102200,1293490320,3430,3430,3430,3430,0
|
|
20241120,102100,1293490320,3430,3430,3430,3430,0
|
|
20241120,102000,1293490320,3430,3430,3430,3430,97
|
|
20241120,101900,1293157610,3425,3425,3425,3425,1073
|
|
20241120,101800,1289482585,3440,3440,3450,3440,5854
|
|
20241120,101700,1269286865,3440,3445,3455,3440,926
|
|
20241120,101600,1266091900,3460,3460,3460,3460,14
|
|
20241120,101500,1266043460,3460,3450,3460,3450,3000
|
|
20241120,101400,1255673420,3440,3455,3455,3440,571
|
|
20241120,101300,1253700680,3470,3470,3470,3470,1242
|
|
20241120,101200,1249390940,3470,3450,3470,3450,9256
|
|
20241120,101100,1217365000,3450,3450,3455,3435,4744
|
|
20241120,101000,1200994375,3450,3445,3455,3445,788
|
|
20241120,100900,1198277045,3445,3435,3445,3435,626
|
|
20241120,100800,1196123295,3440,3440,3440,3415,3475
|
|
20241120,100700,1184227970,3435,3435,3445,3435,121
|
|
20241120,100600,1183812325,3435,3435,3435,3435,50
|
|
20241120,100500,1183640575,3435,3435,3435,3430,249
|
|
20241120,100400,1182785310,3430,3415,3430,3415,98
|
|
20241120,100300,1182449635,3415,3420,3425,3415,2430
|
|
20241120,100200,1174139850,3435,3435,3435,3435,0
|
|
20241120,100100,1174139850,3435,3430,3435,3415,3515
|
|
20241120,100000,1162103680,3430,3435,3450,3430,901
|
|
20241120,095900,1159012090,3450,3430,3450,3430,153
|
|
20241120,095800,1158486340,3430,3450,3450,3430,1314
|
|
20241120,095700,1153964625,3450,3450,3450,3450,2023
|
|
20241120,095600,1146985275,3450,3450,3450,3435,923
|
|
20241120,095500,1143804440,3450,3455,3455,3425,9813
|
|
20241120,095400,1110056690,3455,3450,3465,3445,10941
|
|
20241120,095300,1072245850,3455,3460,3460,3445,3049
|
|
20241120,095200,1061718045,3465,3430,3465,3430,10224
|
|
20241120,095100,1026396445,3440,3435,3440,3430,1848
|
|
20241120,095000,1020041825,3430,3425,3430,3425,225
|
|
20241120,094900,1019270085,3425,3425,3425,3410,592
|
|
20241120,094800,1017250465,3425,3425,3440,3410,2511
|
|
20241120,094700,1008653605,3425,3425,3425,3410,280
|
|
20241120,094600,1007694755,3425,3425,3430,3425,1427
|
|
20241120,094500,1002802890,3430,3415,3430,3410,870
|
|
20241120,094400,999819220,3430,3420,3430,3420,4134
|
|
20241120,094300,985679160,3420,3415,3420,3415,142
|
|
20241120,094200,985194020,3415,3415,3415,3405,1406
|
|
20241120,094100,980402890,3415,3395,3415,3395,617
|
|
20241120,094000,978296745,3395,3405,3405,3395,1001
|
|
20241120,093900,974892080,3410,3410,3410,3410,356
|
|
20241120,093800,973678120,3410,3410,3410,3410,765
|
|
20241120,093700,971069470,3405,3400,3405,3400,5557
|
|
20241120,093600,952172885,3400,3410,3430,3400,15488
|
|
20241120,093500,899485495,3405,3410,3430,3405,1484
|
|
20241120,093400,894413135,3400,3400,3415,3380,6411
|
|
20241120,093300,872710580,3395,3420,3425,3395,12148
|
|
20241120,093200,831360955,3420,3445,3445,3420,3690
|
|
20241120,093100,818686135,3445,3445,3445,3435,1269
|
|
20241120,093000,814314450,3440,3410,3440,3410,3821
|
|
20241120,092900,801199810,3410,3410,3410,3410,31
|
|
20241120,092800,801094100,3415,3395,3415,3390,3217
|
|
20241120,092700,790147805,3380,3375,3395,3375,2234
|
|
20241120,092600,782591730,3375,3380,3380,3365,2970
|
|
20241120,092500,772571590,3380,3410,3410,3380,237
|
|
20241120,092400,771767850,3410,3415,3415,3410,22
|
|
20241120,092300,771692825,3410,3415,3415,3380,1055
|
|
20241120,092200,768095215,3380,3380,3420,3365,3912
|
|
20241120,092100,754891505,3375,3445,3460,3375,25467
|
|
20241120,092000,667914615,3455,3475,3480,3445,10092
|
|
20241120,091900,632889565,3475,3470,3475,3430,11449
|
|
20241120,091800,593248155,3470,3465,3470,3445,17748
|
|
20241120,091700,531826460,3465,3455,3465,3430,7333
|
|
20241120,091600,506470485,3450,3460,3460,3435,2274
|
|
20241120,091500,498631740,3435,3430,3445,3420,4709
|
|
20241120,091400,482432085,3420,3435,3435,3420,12774
|
|
20241120,091300,438692040,3430,3430,3440,3425,1081
|
|
20241120,091200,434984185,3430,3435,3440,3425,3704
|
|
20241120,091100,422277680,3440,3455,3465,3440,19636
|
|
20241120,091000,354532250,3455,3435,3465,3435,5515
|
|
20241120,090900,335506245,3435,3420,3480,3420,26479
|
|
20241120,090800,244133815,3420,3410,3465,3395,20179
|
|
20241120,090700,174955075,3415,3395,3420,3390,3622
|
|
20241120,090600,162629145,3395,3390,3420,3390,2897
|
|
20241120,090500,152772120,3390,3405,3430,3390,10068
|
|
20241120,090400,118470565,3405,3355,3405,3350,4976
|
|
20241120,090300,101644515,3355,3365,3375,3350,8894
|
|
20241120,090200,71711480,3365,3335,3370,3300,8918
|
|
20241120,090100,41823210,3330,3325,3330,3295,8406
|
|
20241120,090000,13948265,3330,3360,3360,3330,3756
|