607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,190400,4646287760,3325,3325,3325,3325,10996
|
|
20241121,190300,4646287760,3325,3325,3325,3325,0
|
|
20241121,190200,4646287760,3325,3325,3325,3325,0
|
|
20241121,190100,4646287760,3325,3325,3325,3325,0
|
|
20241121,190000,4646287760,3325,3325,3325,3325,0
|
|
20241121,185900,4646287760,3325,3325,3325,3325,0
|
|
20241121,185800,4646287760,3325,3325,3325,3325,0
|
|
20241121,185700,4646287760,3325,3325,3325,3325,0
|
|
20241121,185600,4646287760,3325,3325,3325,3325,0
|
|
20241121,185500,4646287760,3325,3325,3325,3325,0
|
|
20241121,185400,4646287760,3325,3325,3325,3325,0
|
|
20241121,185300,4646287760,3325,3325,3325,3325,0
|
|
20241121,185200,4646287760,3325,3325,3325,3325,0
|
|
20241121,185100,4646287760,3325,3325,3325,3325,0
|
|
20241121,185000,4646287760,3325,3325,3325,3325,0
|
|
20241121,184900,4646287760,3325,3325,3325,3325,0
|
|
20241121,184800,4646287760,3325,3325,3325,3325,0
|
|
20241121,184700,4646287760,3325,3325,3325,3325,0
|
|
20241121,184600,4646287760,3325,3325,3325,3325,0
|
|
20241121,184500,4646287760,3325,3325,3325,3325,0
|
|
20241121,184400,4646287760,3325,3325,3325,3325,0
|
|
20241121,184300,4646287760,3325,3325,3325,3325,0
|
|
20241121,184200,4646287760,3325,3325,3325,3325,0
|
|
20241121,184100,4646287760,3325,3325,3325,3325,0
|
|
20241121,184000,4646287760,3325,3325,3325,3325,0
|
|
20241121,183900,4646287760,3325,3325,3325,3325,0
|
|
20241121,183800,4646287760,3325,3325,3325,3325,0
|
|
20241121,183700,4646287760,3325,3325,3325,3325,0
|
|
20241121,183600,4646287760,3325,3325,3325,3325,0
|
|
20241121,183500,4646287760,3325,3325,3325,3325,0
|
|
20241121,183400,4646287760,3325,3325,3325,3325,10996
|
|
20241121,183300,4646287760,3325,3325,3325,3325,0
|
|
20241121,183200,4646287760,3325,3325,3325,3325,0
|
|
20241121,183100,4646287760,3325,3325,3325,3325,0
|
|
20241121,183000,4646287760,3325,3325,3325,3325,0
|
|
20241121,182900,4646287760,3325,3325,3325,3325,0
|
|
20241121,182800,4646287760,3325,3325,3325,3325,0
|
|
20241121,182700,4646287760,3325,3325,3325,3325,0
|
|
20241121,182600,4646287760,3325,3325,3325,3325,0
|
|
20241121,182500,4646287760,3325,3325,3325,3325,0
|
|
20241121,182400,4646287760,3325,3325,3325,3325,0
|
|
20241121,182300,4646287760,3325,3325,3325,3325,0
|
|
20241121,182200,4646287760,3325,3325,3325,3325,0
|
|
20241121,182100,4646287760,3325,3325,3325,3325,0
|
|
20241121,182000,4646287760,3325,3325,3325,3325,0
|
|
20241121,181900,4646287760,3325,3325,3325,3325,0
|
|
20241121,181800,4646287760,3325,3325,3325,3325,0
|
|
20241121,181700,4646287760,3325,3325,3325,3325,0
|
|
20241121,181600,4646287760,3325,3325,3325,3325,0
|
|
20241121,181500,4646287760,3325,3325,3325,3325,0
|
|
20241121,181400,4646287760,3325,3325,3325,3325,0
|
|
20241121,181300,4646287760,3325,3325,3325,3325,0
|
|
20241121,181200,4646287760,3325,3325,3325,3325,0
|
|
20241121,181100,4646287760,3325,3325,3325,3325,0
|
|
20241121,181000,4646287760,3325,3325,3325,3325,0
|
|
20241121,180900,4646287760,3325,3325,3325,3325,0
|
|
20241121,180800,4646287760,3325,3325,3325,3325,0
|
|
20241121,180700,4646287760,3325,3325,3325,3325,0
|
|
20241121,180600,4646287760,3325,3325,3325,3325,0
|
|
20241121,180500,4646287760,3325,3325,3325,3325,0
|
|
20241121,180400,4646287760,3325,3325,3325,3325,10996
|
|
20241121,180300,4646287760,3325,3325,3325,3325,0
|
|
20241121,180200,4646287760,3325,3325,3325,3325,0
|
|
20241121,180100,4646287760,3325,3325,3325,3325,0
|
|
20241121,180000,4646287760,3325,3325,3325,3325,0
|
|
20241121,175900,4646287760,3325,3325,3325,3325,0
|
|
20241121,175800,4646287760,3325,3325,3325,3325,0
|
|
20241121,175700,4646287760,3325,3325,3325,3325,0
|
|
20241121,175600,4646287760,3325,3325,3325,3325,0
|
|
20241121,175500,4646287760,3325,3325,3325,3325,0
|
|
20241121,175400,4646287760,3325,3325,3325,3325,0
|
|
20241121,175300,4646287760,3325,3325,3325,3325,0
|
|
20241121,175200,4646287760,3325,3325,3325,3325,0
|
|
20241121,175100,4646287760,3325,3325,3325,3325,0
|
|
20241121,175000,4646287760,3325,3325,3325,3325,0
|
|
20241121,174900,4646287760,3325,3325,3325,3325,0
|
|
20241121,174800,4646287760,3325,3325,3325,3325,0
|
|
20241121,174700,4646287760,3325,3325,3325,3325,0
|
|
20241121,174600,4646287760,3325,3325,3325,3325,0
|
|
20241121,174500,4646287760,3325,3325,3325,3325,0
|
|
20241121,174400,4646287760,3325,3325,3325,3325,0
|
|
20241121,174300,4646287760,3325,3325,3325,3325,0
|
|
20241121,174200,4646287760,3325,3325,3325,3325,0
|
|
20241121,174100,4646287760,3325,3325,3325,3325,0
|
|
20241121,174000,4646287760,3325,3325,3325,3325,0
|
|
20241121,173900,4646287760,3325,3325,3325,3325,0
|
|
20241121,173800,4646287760,3325,3325,3325,3325,0
|
|
20241121,173700,4646287760,3325,3325,3325,3325,0
|
|
20241121,173600,4646287760,3325,3325,3325,3325,0
|
|
20241121,173500,4646287760,3325,3325,3325,3325,0
|
|
20241121,173400,4646287760,3325,3325,3325,3325,10996
|
|
20241121,173300,4646287760,3325,3325,3325,3325,0
|
|
20241121,173200,4646287760,3325,3325,3325,3325,0
|
|
20241121,173100,4646287760,3325,3325,3325,3325,0
|
|
20241121,173000,4646287760,3325,3325,3325,3325,0
|
|
20241121,172900,4646287760,3325,3325,3325,3325,0
|
|
20241121,172800,4646287760,3325,3325,3325,3325,0
|
|
20241121,172700,4646287760,3325,3325,3325,3325,0
|
|
20241121,172600,4646287760,3325,3325,3325,3325,0
|
|
20241121,172500,4646287760,3325,3325,3325,3325,0
|
|
20241121,172400,4646287760,3325,3325,3325,3325,0
|
|
20241121,172300,4646287760,3325,3325,3325,3325,0
|
|
20241121,172200,4646287760,3325,3325,3325,3325,0
|
|
20241121,172100,4646287760,3325,3325,3325,3325,0
|
|
20241121,172000,4646287760,3325,3325,3325,3325,0
|
|
20241121,171900,4646287760,3325,3325,3325,3325,0
|
|
20241121,171800,4646287760,3325,3325,3325,3325,0
|
|
20241121,171700,4646287760,3325,3325,3325,3325,0
|
|
20241121,171600,4646287760,3325,3325,3325,3325,0
|
|
20241121,171500,4646287760,3325,3325,3325,3325,0
|
|
20241121,171400,4646287760,3325,3325,3325,3325,0
|
|
20241121,171300,4646287760,3325,3325,3325,3325,0
|
|
20241121,171200,4646287760,3325,3325,3325,3325,0
|
|
20241121,171100,4646287760,3325,3325,3325,3325,0
|
|
20241121,171000,4646287760,3325,3325,3325,3325,0
|
|
20241121,170900,4646287760,3325,3325,3325,3325,0
|
|
20241121,170800,4646287760,3325,3325,3325,3325,0
|
|
20241121,170700,4646287760,3325,3325,3325,3325,0
|
|
20241121,170600,4646287760,3325,3325,3325,3325,0
|
|
20241121,170500,4646287760,3325,3325,3325,3325,0
|
|
20241121,170400,4646287760,3325,3325,3325,3325,10996
|
|
20241121,170300,4646287760,3325,3325,3325,3325,0
|
|
20241121,170200,4646287760,3325,3325,3325,3325,0
|
|
20241121,170100,4646287760,3325,3325,3325,3325,0
|
|
20241121,170000,4646287760,3325,3325,3325,3325,0
|
|
20241121,165900,4646287760,3325,3325,3325,3325,0
|
|
20241121,165800,4646287760,3325,3325,3325,3325,0
|
|
20241121,165700,4646287760,3325,3325,3325,3325,0
|
|
20241121,165600,4646287760,3325,3325,3325,3325,0
|
|
20241121,165500,4646287760,3325,3325,3325,3325,0
|
|
20241121,165400,4646287760,3325,3325,3325,3325,0
|
|
20241121,165300,4646287760,3325,3325,3325,3325,0
|
|
20241121,165200,4646287760,3325,3325,3325,3325,0
|
|
20241121,165100,4646287760,3325,3325,3325,3325,0
|
|
20241121,165000,4646287760,3325,3325,3325,3325,0
|
|
20241121,164900,4646287760,3325,3325,3325,3325,0
|
|
20241121,164800,4646287760,3325,3325,3325,3325,0
|
|
20241121,164700,4646287760,3325,3325,3325,3325,0
|
|
20241121,164600,4646287760,3325,3325,3325,3325,0
|
|
20241121,164500,4646287760,3325,3325,3325,3325,0
|
|
20241121,164400,4646287760,3325,3325,3325,3325,0
|
|
20241121,164300,4646287760,3325,3325,3325,3325,0
|
|
20241121,164200,4646287760,3325,3325,3325,3325,0
|
|
20241121,164100,4646287760,3325,3325,3325,3325,0
|
|
20241121,164000,4646287760,3325,3325,3325,3325,0
|
|
20241121,163900,4646287760,3325,3325,3325,3325,0
|
|
20241121,163800,4646287760,3325,3325,3325,3325,0
|
|
20241121,163700,4646287760,3325,3325,3325,3325,0
|
|
20241121,163600,4646287760,3325,3325,3325,3325,0
|
|
20241121,163500,4646287760,3325,3325,3325,3325,0
|
|
20241121,163400,4646287760,3325,3325,3325,3325,10996
|
|
20241121,163300,4646287760,3325,3325,3325,3325,0
|
|
20241121,163200,4646287760,3325,3325,3325,3325,0
|
|
20241121,163100,4646287760,3325,3325,3325,3325,0
|
|
20241121,163000,4646287760,3325,3325,3325,3325,0
|
|
20241121,162900,4646287760,3325,3325,3325,3325,0
|
|
20241121,162800,4646287760,3325,3325,3325,3325,0
|
|
20241121,162700,4646287760,3325,3325,3325,3325,0
|
|
20241121,162600,4646287760,3325,3325,3325,3325,0
|
|
20241121,162500,4646287760,3325,3325,3325,3325,0
|
|
20241121,162400,4646287760,3325,3325,3325,3325,0
|
|
20241121,162300,4646287760,3325,3325,3325,3325,0
|
|
20241121,162200,4646287760,3325,3325,3325,3325,0
|
|
20241121,162100,4646287760,3325,3325,3325,3325,0
|
|
20241121,162000,4646287760,3325,3325,3325,3325,0
|
|
20241121,161900,4646287760,3325,3325,3325,3325,0
|
|
20241121,161800,4646287760,3325,3325,3325,3325,0
|
|
20241121,161700,4646287760,3325,3325,3325,3325,0
|
|
20241121,161600,4646287760,3325,3325,3325,3325,0
|
|
20241121,161500,4646287760,3325,3325,3325,3325,0
|
|
20241121,161400,4646287760,3325,3325,3325,3325,0
|
|
20241121,161300,4646287760,3325,3325,3325,3325,0
|
|
20241121,161200,4646287760,3325,3325,3325,3325,0
|
|
20241121,161100,4646287760,3325,3325,3325,3325,0
|
|
20241121,161000,4646287760,3325,3325,3325,3325,0
|
|
20241121,160900,4646287760,3325,3325,3325,3325,0
|
|
20241121,160800,4646287760,3325,3325,3325,3325,0
|
|
20241121,160700,4646287760,3325,3325,3325,3325,0
|
|
20241121,160600,4646287760,3325,3325,3325,3325,0
|
|
20241121,160500,4646287760,3325,3325,3325,3325,0
|
|
20241121,160400,4646287760,3325,3325,3325,3325,10996
|
|
20241121,160300,4646287760,3325,3325,3325,3325,0
|
|
20241121,160200,4646287760,3325,3325,3325,3325,0
|
|
20241121,160100,4646287760,3325,3325,3325,3325,0
|
|
20241121,160000,4646287760,3325,3325,3325,3325,0
|
|
20241121,155900,4646287760,3325,3325,3325,3325,0
|
|
20241121,155800,4646287760,3325,3325,3325,3325,0
|
|
20241121,155700,4646287760,3325,3325,3325,3325,0
|
|
20241121,155600,4646287760,3325,3325,3325,3325,0
|
|
20241121,155500,4646287760,3325,3325,3325,3325,0
|
|
20241121,155400,4646287760,3325,3325,3325,3325,0
|
|
20241121,155300,4646287760,3325,3325,3325,3325,0
|
|
20241121,155200,4646287760,3325,3325,3325,3325,0
|
|
20241121,155100,4646287760,3325,3325,3325,3325,0
|
|
20241121,155000,4646287760,3325,3325,3325,3325,0
|
|
20241121,154900,4646287760,3325,3325,3325,3325,0
|
|
20241121,154800,4646287760,3325,3325,3325,3325,0
|
|
20241121,154700,4646287760,3325,3325,3325,3325,0
|
|
20241121,154600,4646287760,3325,3325,3325,3325,0
|
|
20241121,154500,4646287760,3325,3325,3325,3325,0
|
|
20241121,154400,4646287760,3325,3325,3325,3325,0
|
|
20241121,154300,4646287760,3325,3325,3325,3325,0
|
|
20241121,154200,4646287760,3325,3325,3325,3325,0
|
|
20241121,154100,4646287760,3325,3325,3325,3325,0
|
|
20241121,154000,4646287760,3325,3325,3325,3325,0
|
|
20241121,153900,4646287760,3325,3325,3325,3325,0
|
|
20241121,153800,4646287760,3325,3325,3325,3325,0
|
|
20241121,153700,4646287760,3325,3325,3325,3325,0
|
|
20241121,153600,4646287760,3325,3325,3325,3325,0
|
|
20241121,153500,4646287760,3325,3325,3325,3325,0
|
|
20241121,153400,4646287760,3325,3325,3325,3325,10996
|
|
20241121,153300,4646287760,3325,3325,3325,3325,0
|
|
20241121,153200,4646287760,3325,3325,3325,3325,0
|
|
20241121,153100,4646287760,3325,3325,3325,3325,0
|
|
20241121,153000,4646287760,3325,3325,3325,3325,10996
|
|
20241121,152900,4609726060,3340,3340,3340,3340,0
|
|
20241121,152800,4609726060,3340,3340,3340,3340,0
|
|
20241121,152700,4609726060,3340,3340,3340,3340,0
|
|
20241121,152600,4609726060,3340,3340,3340,3340,0
|
|
20241121,152500,4609726060,3340,3340,3340,3340,0
|
|
20241121,152400,4609726060,3340,3340,3340,3340,0
|
|
20241121,152300,4609726060,3340,3340,3340,3340,0
|
|
20241121,152200,4609726060,3340,3340,3340,3340,0
|
|
20241121,152100,4609726060,3340,3340,3340,3340,0
|
|
20241121,152000,4609726060,3340,3340,3340,3340,0
|
|
20241121,151900,4609726060,3340,3345,3345,3335,3782
|
|
20241121,151800,4597084690,3345,3360,3375,3345,704
|
|
20241121,151700,4594725645,3375,3380,3380,3375,589
|
|
20241121,151600,4592737765,3370,3380,3380,3355,1007
|
|
20241121,151500,4589347165,3360,3365,3365,3360,114
|
|
20241121,151400,4588963625,3385,3385,3385,3385,0
|
|
20241121,151300,4588963625,3385,3370,3385,3365,519
|
|
20241121,151200,4587214190,3370,3375,3375,3370,91
|
|
20241121,151100,4586907155,3375,3380,3410,3375,416
|
|
20241121,151000,4585500105,3415,3370,3415,3365,3362
|
|
20241121,150900,4574070395,3400,3390,3400,3390,4171
|
|
20241121,150800,4559896620,3390,3365,3390,3365,70
|
|
20241121,150700,4559661045,3365,3365,3365,3365,253
|
|
20241121,150600,4558809700,3395,3395,3395,3395,111
|
|
20241121,150500,4558432855,3400,3370,3400,3370,2879
|
|
20241121,150400,4548684305,3345,3345,3345,3345,1
|
|
20241121,150300,4548680960,3370,3350,3370,3350,1500
|
|
20241121,150200,4543642510,3350,3350,3350,3350,552
|
|
20241121,150100,4541793310,3350,3350,3350,3350,0
|
|
20241121,150000,4541793310,3350,3360,3370,3350,2435
|
|
20241121,145900,4533627930,3360,3360,3360,3360,0
|
|
20241121,145800,4533627930,3360,3360,3360,3360,0
|
|
20241121,145700,4533627930,3360,3360,3360,3360,500
|
|
20241121,145600,4531947930,3360,3370,3370,3360,1500
|
|
20241121,145500,4526900430,3375,3375,3375,3375,50
|
|
20241121,145400,4526731680,3350,3350,3350,3340,8801
|
|
20241121,145300,4497250840,3375,3375,3375,3360,2074
|
|
20241121,145200,4490281090,3375,3355,3375,3355,1004
|
|
20241121,145100,4486911045,3330,3330,3345,3330,1350
|
|
20241121,145000,4482411795,3330,3325,3330,3325,126
|
|
20241121,144900,4481992225,3325,3325,3325,3325,0
|
|
20241121,144800,4481992225,3325,3325,3325,3325,0
|
|
20241121,144700,4481992225,3325,3335,3335,3325,1275
|
|
20241121,144600,4477748100,3335,3335,3335,3335,0
|
|
20241121,144500,4477748100,3335,3350,3355,3335,255
|
|
20241121,144400,4476893415,3365,3365,3365,3365,0
|
|
20241121,144300,4476893415,3365,3365,3365,3365,500
|
|
20241121,144200,4475210915,3375,3375,3375,3375,0
|
|
20241121,144100,4475210915,3375,3335,3375,3335,2311
|
|
20241121,144000,4467479500,3310,3310,3310,3310,1
|
|
20241121,143900,4467476190,3345,3340,3345,3340,3166
|
|
20241121,143800,4456901745,3335,3315,3335,3315,7284
|
|
20241121,143700,4432636110,3315,3315,3315,3300,784
|
|
20241121,143600,4430041320,3300,3310,3310,3300,5023
|
|
20241121,143500,4413465190,3300,3310,3310,3290,4393
|
|
20241121,143400,4398975450,3335,3320,3335,3320,638
|
|
20241121,143300,4396854260,3320,3335,3335,3315,927
|
|
20241121,143200,4393774290,3335,3315,3335,3315,2255
|
|
20241121,143100,4386275210,3315,3310,3315,3305,3617
|
|
20241121,143000,4374298650,3290,3295,3320,3290,2775
|
|
20241121,142900,4365152130,3315,3260,3315,3260,3781
|
|
20241121,142800,4352698910,3275,3340,3340,3260,29014
|
|
20241121,142700,4256872650,3340,3340,3340,3335,2249
|
|
20241121,142600,4249371625,3335,3335,3335,3325,7431
|
|
20241121,142500,4224626140,3335,3350,3350,3335,7552
|
|
20241121,142400,4199408610,3350,3350,3350,3350,0
|
|
20241121,142300,4199408610,3350,3360,3360,3350,3010
|
|
20241121,142200,4189314405,3360,3365,3365,3355,935
|
|
20241121,142100,4186174345,3365,3365,3365,3365,0
|
|
20241121,142000,4186174345,3365,3365,3365,3365,913
|
|
20241121,141900,4183102100,3365,3365,3365,3365,316
|
|
20241121,141800,4182038760,3365,3365,3365,3365,1
|
|
20241121,141700,4182035395,3355,3365,3370,3350,10138
|
|
20241121,141600,4148019575,3365,3365,3365,3365,190
|
|
20241121,141500,4147380225,3365,3365,3365,3365,0
|
|
20241121,141400,4147380225,3365,3365,3365,3365,0
|
|
20241121,141300,4147380225,3365,3360,3365,3360,591
|
|
20241121,141200,4145394460,3345,3345,3345,3345,400
|
|
20241121,141100,4144056460,3340,3340,3340,3340,1832
|
|
20241121,141000,4137937580,3360,3350,3360,3350,119
|
|
20241121,140900,4137538740,3350,3360,3360,3350,816
|
|
20241121,140800,4134802980,3350,3360,3360,3350,718
|
|
20241121,140700,4132395010,3365,3360,3365,3360,108
|
|
20241121,140600,4132032090,3360,3360,3360,3360,105
|
|
20241121,140500,4131679290,3360,3360,3360,3360,52
|
|
20241121,140400,4131504570,3370,3360,3370,3360,201
|
|
20241121,140300,4130829200,3360,3365,3365,3360,101
|
|
20241121,140200,4130489835,3365,3365,3365,3365,0
|
|
20241121,140100,4130489835,3365,3370,3370,3365,465
|
|
20241121,140000,4128924115,3370,3370,3370,3370,2835
|
|
20241121,135900,4119370165,3370,3365,3370,3365,290
|
|
20241121,135800,4118393635,3375,3375,3375,3375,0
|
|
20241121,135700,4118393635,3375,3370,3375,3370,2
|
|
20241121,135600,4118386890,3365,3355,3365,3355,467
|
|
20241121,135500,4116819480,3350,3360,3360,3335,6273
|
|
20241121,135400,4095800475,3360,3365,3365,3360,855
|
|
20241121,135300,4092923650,3375,3380,3385,3365,10183
|
|
20241121,135200,4058565115,3385,3385,3385,3385,1743
|
|
20241121,135100,4052665060,3375,3385,3385,3375,1030
|
|
20241121,135000,4049185680,3385,3390,3390,3380,5656
|
|
20241121,134900,4030050680,3390,3390,3390,3390,0
|
|
20241121,134800,4030050680,3390,3390,3390,3390,0
|
|
20241121,134700,4030050680,3390,3390,3390,3390,484
|
|
20241121,134600,4028409920,3390,3400,3400,3390,4297
|
|
20241121,134500,4013815925,3405,3405,3405,3405,436
|
|
20241121,134400,4012331345,3410,3410,3410,3410,0
|
|
20241121,134300,4012331345,3410,3400,3410,3400,246
|
|
20241121,134200,4011493195,3410,3410,3410,3410,0
|
|
20241121,134100,4011493195,3410,3410,3410,3410,205
|
|
20241121,134000,4010794145,3410,3410,3410,3410,0
|
|
20241121,133900,4010794145,3410,3410,3410,3410,300
|
|
20241121,133800,4009771145,3410,3410,3410,3410,86
|
|
20241121,133700,4009477885,3410,3410,3415,3410,606
|
|
20241121,133600,4007411420,3420,3420,3420,3420,0
|
|
20241121,133500,4007411420,3420,3420,3420,3420,0
|
|
20241121,133400,4007411420,3420,3420,3420,3420,10
|
|
20241121,133300,4007377220,3415,3415,3415,3415,319
|
|
20241121,133200,4006287835,3395,3395,3395,3395,640
|
|
20241121,133100,4004115035,3395,3395,3395,3395,303
|
|
20241121,133000,4003086350,3400,3400,3400,3400,0
|
|
20241121,132900,4003086350,3400,3400,3400,3400,141
|
|
20241121,132800,4002606950,3400,3415,3415,3400,252
|
|
20241121,132700,4001750135,3400,3400,3400,3400,0
|
|
20241121,132600,4001750135,3400,3415,3415,3400,1140
|
|
20241121,132500,3997866025,3415,3415,3415,3415,7
|
|
20241121,132400,3997842120,3415,3415,3415,3415,0
|
|
20241121,132300,3997842120,3415,3415,3415,3415,0
|
|
20241121,132200,3997842120,3415,3415,3415,3415,0
|
|
20241121,132100,3997842120,3415,3415,3415,3415,70
|
|
20241121,132000,3997603070,3410,3420,3420,3410,2884
|
|
20241121,131900,3987754365,3420,3425,3425,3420,632
|
|
20241121,131800,3985592070,3425,3430,3430,3425,401
|
|
20241121,131700,3984217740,3425,3450,3450,3425,401
|
|
20241121,131600,3982844290,3430,3430,3430,3430,843
|
|
20241121,131500,3979952800,3430,3430,3430,3430,80
|
|
20241121,131400,3979678400,3450,3450,3450,3450,0
|
|
20241121,131300,3979678400,3450,3450,3450,3450,1
|
|
20241121,131200,3979674950,3430,3430,3430,3430,0
|
|
20241121,131100,3979674950,3430,3435,3435,3430,684
|
|
20241121,131000,3977328105,3440,3440,3440,3440,0
|
|
20241121,130900,3977328105,3440,3450,3450,3440,2732
|
|
20241121,130800,3967917980,3460,3460,3460,3460,0
|
|
20241121,130700,3967917980,3460,3460,3460,3460,3
|
|
20241121,130600,3967907600,3445,3460,3470,3445,2022
|
|
20241121,130500,3960908275,3455,3400,3455,3400,7798
|
|
20241121,130400,3934195485,3380,3395,3395,3380,15386
|
|
20241121,130300,3882113430,3390,3400,3405,3390,1108
|
|
20241121,130200,3878347585,3385,3385,3385,3385,0
|
|
20241121,130100,3878347585,3385,3385,3385,3385,0
|
|
20241121,130000,3878347585,3385,3385,3385,3385,115
|
|
20241121,125900,3877958310,3385,3395,3395,3385,228
|
|
20241121,125800,3877186250,3385,3385,3385,3385,16
|
|
20241121,125700,3877132090,3385,3390,3390,3385,533
|
|
20241121,125600,3875326470,3405,3405,3405,3405,1
|
|
20241121,125500,3875323065,3385,3385,3390,3385,823
|
|
20241121,125400,3872536710,3385,3390,3405,3385,297
|
|
20241121,125300,3871531315,3385,3385,3385,3385,0
|
|
20241121,125200,3871531315,3385,3390,3390,3385,1000
|
|
20241121,125100,3868145075,3390,3395,3395,3390,92
|
|
20241121,125000,3867833050,3390,3390,3390,3390,7
|
|
20241121,124900,3867809320,3390,3410,3410,3390,185
|
|
20241121,124800,3867181870,3410,3410,3410,3410,50
|
|
20241121,124700,3867011370,3410,3405,3410,3405,743
|
|
20241121,124600,3864477815,3400,3400,3400,3400,0
|
|
20241121,124500,3864477815,3400,3400,3400,3400,272
|
|
20241121,124400,3863553015,3380,3380,3380,3380,2000
|
|
20241121,124300,3856793015,3380,3380,3380,3380,182
|
|
20241121,124200,3856177855,3380,3380,3380,3380,150
|
|
20241121,124100,3855670855,3380,3380,3380,3380,0
|
|
20241121,124000,3855670855,3380,3400,3410,3380,300
|
|
20241121,123900,3854652715,3380,3405,3410,3380,1042
|
|
20241121,123800,3851125255,3385,3385,3385,3385,277
|
|
20241121,123700,3850187610,3405,3405,3405,3405,0
|
|
20241121,123600,3850187610,3405,3385,3405,3385,3
|
|
20241121,123500,3850177435,3385,3400,3400,3385,557
|
|
20241121,123400,3848289235,3410,3410,3410,3410,2
|
|
20241121,123300,3848282415,3415,3415,3415,3415,80
|
|
20241121,123200,3848009215,3400,3405,3420,3400,244
|
|
20241121,123100,3847179590,3405,3405,3405,3405,90
|
|
20241121,123000,3846873140,3420,3400,3420,3400,196
|
|
20241121,122900,3846206540,3400,3400,3400,3400,0
|
|
20241121,122800,3846206540,3400,3395,3400,3390,11491
|
|
20241121,122700,3807144700,3395,3395,3395,3375,1041
|
|
20241121,122600,3803631155,3395,3395,3395,3375,2372
|
|
20241121,122500,3795598345,3395,3400,3400,3375,5296
|
|
20241121,122400,3777724155,3400,3395,3410,3375,8681
|
|
20241121,122300,3748351850,3395,3405,3405,3395,49
|
|
20241121,122200,3748185045,3435,3440,3440,3435,23
|
|
20241121,122100,3748106035,3405,3385,3405,3380,2992
|
|
20241121,122000,3737983065,3380,3410,3425,3380,12041
|
|
20241121,121900,3697131050,3405,3440,3440,3405,2928
|
|
20241121,121800,3687120225,3440,3440,3450,3440,540
|
|
20241121,121700,3685262605,3435,3435,3435,3435,329
|
|
20241121,121600,3684132490,3435,3440,3440,3435,362
|
|
20241121,121500,3682887710,3440,3440,3440,3440,1222
|
|
20241121,121400,3678684030,3440,3455,3455,3440,1546
|
|
20241121,121300,3673360960,3450,3460,3480,3450,11674
|
|
20241121,121200,3633065910,3460,3455,3460,3450,1371
|
|
20241121,121100,3628333075,3455,3460,3460,3455,1579
|
|
20241121,121000,3622875630,3470,3470,3470,3470,0
|
|
20241121,120900,3622875630,3470,3480,3480,3470,5063
|
|
20241121,120800,3605283195,3480,3480,3480,3480,0
|
|
20241121,120700,3605283195,3480,3490,3490,3480,2115
|
|
20241121,120600,3597902785,3480,3485,3490,3480,1189
|
|
20241121,120500,3593762825,3500,3500,3500,3500,335
|
|
20241121,120400,3592590325,3510,3510,3510,3510,0
|
|
20241121,120300,3592590325,3510,3510,3510,3510,0
|
|
20241121,120200,3592590325,3510,3500,3510,3500,31
|
|
20241121,120100,3592481815,3510,3510,3510,3510,1
|
|
20241121,120000,3592478305,3490,3490,3490,3490,1000
|
|
20241121,115900,3588988305,3490,3490,3490,3490,9
|
|
20241121,115800,3588956895,3510,3495,3510,3490,7319
|
|
20241121,115700,3563401100,3495,3495,3495,3495,0
|
|
20241121,115600,3563401100,3495,3495,3495,3495,43
|
|
20241121,115500,3563250815,3495,3495,3495,3495,0
|
|
20241121,115400,3563250815,3495,3500,3500,3495,452
|
|
20241121,115300,3561668820,3500,3490,3500,3490,5503
|
|
20241121,115200,3542441280,3485,3475,3485,3475,1332
|
|
20241121,115100,3537802580,3475,3475,3475,3475,68
|
|
20241121,115000,3537566280,3475,3480,3480,3475,24
|
|
20241121,114900,3537482875,3480,3480,3480,3480,8
|
|
20241121,114800,3537455035,3480,3480,3480,3480,1259
|
|
20241121,114700,3533073715,3480,3480,3480,3480,112
|
|
20241121,114600,3532683955,3495,3490,3495,3480,2289
|
|
20241121,114500,3524693350,3490,3495,3495,3490,890
|
|
20241121,114400,3521584565,3490,3490,3490,3490,280
|
|
20241121,114300,3520607365,3490,3490,3490,3490,1010
|
|
20241121,114200,3517082465,3480,3480,3490,3480,112
|
|
20241121,114100,3516692580,3480,3480,3480,3480,223
|
|
20241121,114000,3515916540,3475,3475,3475,3475,500
|
|
20241121,113900,3514179040,3470,3470,3470,3470,1
|
|
20241121,113800,3514175570,3470,3470,3470,3470,10
|
|
20241121,113700,3514140870,3470,3470,3470,3470,100
|
|
20241121,113600,3513793870,3470,3470,3470,3455,2676
|
|
20241121,113500,3504535915,3460,3460,3460,3460,8
|
|
20241121,113400,3504508235,3460,3460,3460,3460,0
|
|
20241121,113300,3504508235,3460,3450,3460,3450,179
|
|
20241121,113200,3503889195,3450,3450,3450,3450,611
|
|
20241121,113100,3501781245,3450,3445,3450,3445,327
|
|
20241121,113000,3500654090,3445,3455,3455,3445,470
|
|
20241121,112900,3499032825,3465,3465,3465,3465,50
|
|
20241121,112800,3498859575,3470,3465,3470,3455,1420
|
|
20241121,112700,3493948980,3465,3465,3465,3465,70
|
|
20241121,112600,3493706430,3460,3460,3460,3460,196
|
|
20241121,112500,3493028270,3460,3465,3465,3460,48
|
|
20241121,112400,3492862040,3460,3460,3460,3460,0
|
|
20241121,112300,3492862040,3460,3480,3480,3460,2527
|
|
20241121,112200,3484081690,3480,3470,3485,3440,15333
|
|
20241121,112100,3431282360,3470,3470,3470,3470,107
|
|
20241121,112000,3430911070,3485,3475,3485,3475,809
|
|
20241121,111900,3428091790,3470,3470,3470,3470,44
|
|
20241121,111800,3427939110,3475,3475,3475,3475,49
|
|
20241121,111700,3427768835,3485,3490,3490,3480,4087
|
|
20241121,111600,3413529955,3490,3490,3490,3490,2
|
|
20241121,111500,3413522975,3490,3510,3525,3490,7739
|
|
20241121,111400,3386320930,3490,3515,3515,3490,181
|
|
20241121,111300,3385684815,3515,3510,3515,3500,4770
|
|
20241121,111200,3368927015,3515,3515,3515,3500,6531
|
|
20241121,111100,3346010590,3525,3525,3525,3520,637
|
|
20241121,111000,3343765315,3525,3515,3525,3510,1616
|
|
20241121,110900,3338076450,3510,3515,3525,3500,5112
|
|
20241121,110800,3320109415,3510,3445,3510,3445,5453
|
|
20241121,110700,3301126260,3465,3450,3465,3385,8501
|
|
20241121,110600,3272040990,3455,3455,3455,3455,3
|
|
20241121,110500,3272030625,3455,3440,3465,3440,895
|
|
20241121,110400,3268943675,3430,3450,3465,3430,2393
|
|
20241121,110300,3260704110,3450,3475,3500,3440,10442
|
|
20241121,110200,3224313605,3405,3400,3475,3400,13107
|
|
20241121,110100,3179073080,3400,3405,3425,3400,11035
|
|
20241121,110000,3141360275,3405,3370,3405,3370,1246
|
|
20241121,105900,3137147300,3340,3345,3345,3340,337
|
|
20241121,105800,3136021560,3375,3365,3375,3365,10083
|
|
20241121,105700,3102000355,3370,3340,3370,3340,830
|
|
20241121,105600,3099222645,3345,3380,3380,3345,850
|
|
20241121,105500,3096378745,3380,3340,3380,3340,4328
|
|
20241121,105400,3081822210,3325,3325,3335,3320,2726
|
|
20241121,105300,3072767200,3325,3315,3345,3315,184
|
|
20241121,105200,3072155385,3315,3315,3335,3305,10930
|
|
20241121,105100,3035921950,3315,3330,3330,3315,13939
|
|
20241121,105000,2989578405,3360,3345,3360,3320,13012
|
|
20241121,104900,2946252690,3340,3395,3395,3340,10135
|
|
20241121,104800,2912221685,3400,3390,3400,3355,6904
|
|
20241121,104700,2888971400,3370,3370,3380,3370,2004
|
|
20241121,104600,2882210120,3380,3380,3390,3380,1497
|
|
20241121,104500,2877149650,3380,3390,3390,3380,407
|
|
20241121,104400,2875769930,3390,3400,3400,3365,6064
|
|
20241121,104300,2855274200,3390,3400,3405,3385,2624
|
|
20241121,104200,2846354765,3405,3405,3405,3380,1794
|
|
20241121,104100,2840273720,3405,3380,3405,3380,144
|
|
20241121,104000,2839786015,3380,3400,3415,3380,4094
|
|
20241121,103900,2825901705,3400,3420,3420,3400,2203
|
|
20241121,103800,2818400835,3410,3425,3425,3410,5722
|
|
20241121,103700,2798870920,3425,3435,3440,3420,1341
|
|
20241121,103600,2794275695,3430,3435,3435,3430,1990
|
|
20241121,103500,2787445715,3455,3435,3460,3435,119
|
|
20241121,103400,2787036230,3465,3445,3475,3425,1394
|
|
20241121,103300,2782212715,3420,3435,3455,3420,3167
|
|
20241121,103200,2771332440,3435,3420,3435,3420,2014
|
|
20241121,103100,2764432475,3425,3425,3425,3420,1144
|
|
20241121,103000,2760517140,3425,3445,3445,3420,12049
|
|
20241121,102900,2719175365,3445,3455,3455,3445,1515
|
|
20241121,102800,2713954485,3455,3455,3455,3450,1440
|
|
20241121,102700,2708985395,3450,3455,3455,3450,640
|
|
20241121,102600,2706776820,3450,3475,3475,3450,2584
|
|
20241121,102500,2697842255,3475,3480,3480,3475,623
|
|
20241121,102400,2695674415,3480,3475,3480,3475,4264
|
|
20241121,102300,2680857010,3475,3475,3475,3455,2096
|
|
20241121,102200,2673574920,3475,3455,3475,3455,450
|
|
20241121,102100,2672017990,3450,3440,3450,3440,1108
|
|
20241121,102000,2668200460,3440,3460,3460,3440,11174
|
|
20241121,101900,2629626070,3460,3470,3475,3460,821
|
|
20241121,101800,2626783780,3470,3470,3485,3450,2615
|
|
20241121,101700,2617698210,3460,3440,3470,3435,3146
|
|
20241121,101600,2606870620,3440,3510,3510,3440,33399
|
|
20241121,101500,2490614505,3500,3510,3510,3500,5582
|
|
20241121,101400,2471058485,3510,3530,3530,3510,4169
|
|
20241121,101300,2456388680,3535,3530,3535,3525,2055
|
|
20241121,101200,2449136485,3530,3530,3535,3530,261
|
|
20241121,101100,2448214650,3535,3515,3535,3505,10038
|
|
20241121,101000,2412856135,3520,3510,3530,3500,8209
|
|
20241121,100900,2384030680,3510,3520,3535,3500,24141
|
|
20241121,100800,2299183870,3520,3560,3565,3520,14610
|
|
20241121,100700,2247353445,3570,3570,3570,3560,1465
|
|
20241121,100600,2242134990,3570,3570,3570,3560,2242
|
|
20241121,100500,2234142155,3570,3590,3590,3570,255
|
|
20241121,100400,2233231785,3570,3590,3590,3560,4396
|
|
20241121,100300,2217531110,3575,3590,3590,3575,196
|
|
20241121,100200,2216827500,3580,3605,3605,3580,6127
|
|
20241121,100100,2194837150,3610,3630,3630,3610,2063
|
|
20241121,100000,2187366005,3625,3630,3635,3615,3558
|
|
20241121,095900,2174466455,3630,3610,3635,3585,11507
|
|
20241121,095800,2132877395,3610,3570,3610,3565,5226
|
|
20241121,095700,2114134570,3570,3605,3605,3565,1262
|
|
20241121,095600,2109619335,3610,3590,3610,3575,7091
|
|
20241121,095500,2084147235,3590,3590,3590,3585,1002
|
|
20241121,095400,2080553590,3595,3605,3605,3550,13467
|
|
20241121,095300,2032379805,3590,3590,3610,3585,731
|
|
20241121,095200,2029744745,3610,3590,3635,3540,20215
|
|
20241121,095100,1957372470,3600,3585,3625,3575,7162
|
|
20241121,095000,1931592435,3585,3645,3650,3555,10502
|
|
20241121,094900,1893799120,3625,3575,3690,3575,21484
|
|
20241121,094800,1815792965,3565,3560,3575,3560,2802
|
|
20241121,094700,1805812460,3560,3540,3560,3540,3211
|
|
20241121,094600,1794419320,3550,3550,3550,3550,94
|
|
20241121,094500,1794085620,3550,3520,3550,3515,7033
|
|
20241121,094400,1769256710,3515,3515,3540,3515,2478
|
|
20241121,094300,1760544600,3515,3530,3545,3515,1692
|
|
20241121,094200,1754571505,3525,3540,3540,3510,2954
|
|
20241121,094100,1744181340,3540,3525,3540,3525,2329
|
|
20241121,094000,1735936705,3545,3535,3545,3505,13101
|
|
20241121,093900,1689843335,3550,3520,3555,3520,12088
|
|
20241121,093800,1647247005,3520,3510,3525,3495,15685
|
|
20241121,093700,1592329830,3530,3535,3540,3505,16345
|
|
20241121,093600,1534820940,3540,3540,3545,3530,9170
|
|
20241121,093500,1502408115,3540,3530,3540,3530,10252
|
|
20241121,093400,1466191560,3530,3550,3555,3530,6934
|
|
20241121,093300,1441630685,3550,3580,3580,3530,9719
|
|
20241121,093200,1407027925,3580,3595,3620,3580,24393
|
|
20241121,093100,1319354510,3600,3640,3640,3600,5017
|
|
20241121,093000,1301225925,3645,3640,3650,3620,11486
|
|
20241121,092900,1259363215,3640,3625,3640,3625,7372
|
|
20241121,092800,1232616725,3625,3630,3630,3615,297
|
|
20241121,092700,1231539805,3630,3610,3630,3600,4440
|
|
20241121,092600,1215473055,3610,3600,3610,3600,4243
|
|
20241121,092500,1200170685,3600,3600,3600,3595,2749
|
|
20241121,092400,1190286950,3600,3600,3600,3595,6023
|
|
20241121,092300,1168611865,3600,3595,3610,3595,4931
|
|
20241121,092200,1150852285,3595,3605,3605,3595,2190
|
|
20241121,092100,1142978680,3595,3630,3630,3595,16166
|
|
20241121,092000,1084632665,3650,3625,3650,3625,1710
|
|
20241121,091900,1078423755,3625,3655,3655,3625,5254
|
|
20241121,091800,1059315630,3655,3695,3695,3635,26598
|
|
20241121,091700,961645450,3705,3685,3710,3685,17013
|
|
20241121,091600,898628105,3700,3675,3700,3660,10207
|
|
20241121,091500,861054585,3665,3680,3700,3660,25377
|
|
20241121,091400,767815090,3680,3675,3680,3665,2348
|
|
20241121,091300,759191515,3675,3675,3675,3660,3062
|
|
20241121,091200,747962020,3675,3660,3675,3660,7265
|
|
20241121,091100,721324695,3665,3685,3690,3660,4066
|
|
20241121,091000,706387585,3685,3660,3685,3655,11247
|
|
20241121,090900,665116865,3650,3710,3710,3645,21299
|
|
20241121,090800,586900695,3710,3615,3730,3610,25048
|
|
20241121,090700,494699775,3615,3625,3640,3600,12506
|
|
20241121,090600,449453880,3640,3615,3645,3615,10515
|
|
20241121,090500,411276530,3610,3590,3615,3570,17022
|
|
20241121,090400,349974225,3590,3520,3590,3520,7435
|
|
20241121,090300,323539050,3520,3580,3580,3520,13236
|
|
20241121,090200,276596240,3580,3610,3615,3570,14587
|
|
20241121,090100,224328015,3615,3645,3645,3585,28083
|
|
20241121,090000,122697915,3645,3580,3700,3580,33954
|