610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,190700,116516503580,3220,3220,3220,3220,443860
|
|
20241120,190600,116516503580,3220,3220,3220,3220,0
|
|
20241120,190500,116516503580,3220,3220,3220,3220,0
|
|
20241120,190400,116516503580,3220,3220,3220,3220,0
|
|
20241120,190300,116516503580,3220,3220,3220,3220,0
|
|
20241120,190200,116516503580,3220,3220,3220,3220,0
|
|
20241120,190100,116516503580,3220,3220,3220,3220,0
|
|
20241120,190000,116516503580,3220,3220,3220,3220,0
|
|
20241120,185900,116516503580,3220,3220,3220,3220,0
|
|
20241120,185800,116516503580,3220,3220,3220,3220,0
|
|
20241120,185700,116516503580,3220,3220,3220,3220,0
|
|
20241120,185600,116516503580,3220,3220,3220,3220,0
|
|
20241120,185500,116516503580,3220,3220,3220,3220,0
|
|
20241120,185400,116516503580,3220,3220,3220,3220,0
|
|
20241120,185300,116516503580,3220,3220,3220,3220,0
|
|
20241120,185200,116516503580,3220,3220,3220,3220,0
|
|
20241120,185100,116516503580,3220,3220,3220,3220,0
|
|
20241120,185000,116516503580,3220,3220,3220,3220,0
|
|
20241120,184900,116516503580,3220,3220,3220,3220,0
|
|
20241120,184800,116516503580,3220,3220,3220,3220,0
|
|
20241120,184700,116516503580,3220,3220,3220,3220,0
|
|
20241120,184600,116516503580,3220,3220,3220,3220,0
|
|
20241120,184500,116516503580,3220,3220,3220,3220,0
|
|
20241120,184400,116516503580,3220,3220,3220,3220,0
|
|
20241120,184300,116516503580,3220,3220,3220,3220,0
|
|
20241120,184200,116516503580,3220,3220,3220,3220,0
|
|
20241120,184100,116516503580,3220,3220,3220,3220,0
|
|
20241120,184000,116516503580,3220,3220,3220,3220,0
|
|
20241120,183900,116516503580,3220,3220,3220,3220,0
|
|
20241120,183800,116516503580,3220,3220,3220,3220,0
|
|
20241120,183700,116516503580,3220,3220,3220,3220,443860
|
|
20241120,183600,116516503580,3220,3220,3220,3220,0
|
|
20241120,183500,116516503580,3220,3220,3220,3220,0
|
|
20241120,183400,116516503580,3220,3220,3220,3220,0
|
|
20241120,183300,116516503580,3220,3220,3220,3220,0
|
|
20241120,183200,116516503580,3220,3220,3220,3220,0
|
|
20241120,183100,116516503580,3220,3220,3220,3220,0
|
|
20241120,183000,116516503580,3220,3220,3220,3220,0
|
|
20241120,182900,116516503580,3220,3220,3220,3220,0
|
|
20241120,182800,116516503580,3220,3220,3220,3220,0
|
|
20241120,182700,116516503580,3220,3220,3220,3220,0
|
|
20241120,182600,116516503580,3220,3220,3220,3220,0
|
|
20241120,182500,116516503580,3220,3220,3220,3220,0
|
|
20241120,182400,116516503580,3220,3220,3220,3220,0
|
|
20241120,182300,116516503580,3220,3220,3220,3220,0
|
|
20241120,182200,116516503580,3220,3220,3220,3220,0
|
|
20241120,182100,116516503580,3220,3220,3220,3220,0
|
|
20241120,182000,116516503580,3220,3220,3220,3220,0
|
|
20241120,181900,116516503580,3220,3220,3220,3220,0
|
|
20241120,181800,116516503580,3220,3220,3220,3220,0
|
|
20241120,181700,116516503580,3220,3220,3220,3220,0
|
|
20241120,181600,116516503580,3220,3220,3220,3220,0
|
|
20241120,181500,116516503580,3220,3220,3220,3220,0
|
|
20241120,181400,116516503580,3220,3220,3220,3220,0
|
|
20241120,181300,116516503580,3220,3220,3220,3220,0
|
|
20241120,181200,116516503580,3220,3220,3220,3220,0
|
|
20241120,181100,116516503580,3220,3220,3220,3220,0
|
|
20241120,181000,116516503580,3220,3220,3220,3220,0
|
|
20241120,180900,116516503580,3220,3220,3220,3220,0
|
|
20241120,180800,116516503580,3220,3220,3220,3220,0
|
|
20241120,180700,116516503580,3220,3220,3220,3220,443860
|
|
20241120,180600,116516503580,3220,3220,3220,3220,0
|
|
20241120,180500,116516503580,3220,3220,3220,3220,0
|
|
20241120,180400,116516503580,3220,3220,3220,3220,0
|
|
20241120,180300,116516503580,3220,3220,3220,3220,0
|
|
20241120,180200,116516503580,3220,3220,3220,3220,0
|
|
20241120,180100,116516503580,3220,3220,3220,3220,0
|
|
20241120,180000,116516503580,3220,3220,3220,3220,0
|
|
20241120,175900,116516503580,3220,3220,3220,3220,0
|
|
20241120,175800,116516503580,3220,3220,3220,3220,0
|
|
20241120,175700,116516503580,3220,3220,3220,3220,0
|
|
20241120,175600,116516503580,3220,3220,3220,3220,0
|
|
20241120,175500,116516503580,3220,3220,3220,3220,0
|
|
20241120,175400,116516503580,3220,3220,3220,3220,0
|
|
20241120,175300,116516503580,3220,3220,3220,3220,0
|
|
20241120,175200,116516503580,3220,3220,3220,3220,0
|
|
20241120,175100,116516503580,3220,3220,3220,3220,0
|
|
20241120,175000,116516503580,3220,3220,3220,3220,0
|
|
20241120,174900,116516503580,3220,3220,3220,3220,0
|
|
20241120,174800,116516503580,3220,3220,3220,3220,0
|
|
20241120,174700,116516503580,3220,3220,3220,3220,0
|
|
20241120,174600,116516503580,3220,3220,3220,3220,0
|
|
20241120,174500,116516503580,3220,3220,3220,3220,0
|
|
20241120,174400,116516503580,3220,3220,3220,3220,0
|
|
20241120,174300,116516503580,3220,3220,3220,3220,0
|
|
20241120,174200,116516503580,3220,3220,3220,3220,0
|
|
20241120,174100,116516503580,3220,3220,3220,3220,0
|
|
20241120,174000,116516503580,3220,3220,3220,3220,0
|
|
20241120,173900,116516503580,3220,3220,3220,3220,0
|
|
20241120,173800,116516503580,3220,3220,3220,3220,0
|
|
20241120,173700,116516503580,3220,3220,3220,3220,443860
|
|
20241120,173600,116516503580,3220,3220,3220,3220,0
|
|
20241120,173500,116516503580,3220,3220,3220,3220,0
|
|
20241120,173400,116516503580,3220,3220,3220,3220,0
|
|
20241120,173300,116516503580,3220,3220,3220,3220,0
|
|
20241120,173200,116516503580,3220,3220,3220,3220,0
|
|
20241120,173100,116516503580,3220,3220,3220,3220,0
|
|
20241120,173000,116516503580,3220,3220,3220,3220,0
|
|
20241120,172900,116516503580,3220,3220,3220,3220,0
|
|
20241120,172800,116516503580,3220,3220,3220,3220,0
|
|
20241120,172700,116516503580,3220,3220,3220,3220,0
|
|
20241120,172600,116516503580,3220,3220,3220,3220,0
|
|
20241120,172500,116516503580,3220,3220,3220,3220,0
|
|
20241120,172400,116516503580,3220,3220,3220,3220,0
|
|
20241120,172300,116516503580,3220,3220,3220,3220,0
|
|
20241120,172200,116516503580,3220,3220,3220,3220,0
|
|
20241120,172100,116516503580,3220,3220,3220,3220,0
|
|
20241120,172000,116516503580,3220,3220,3220,3220,0
|
|
20241120,171900,116516503580,3220,3220,3220,3220,0
|
|
20241120,171800,116516503580,3220,3220,3220,3220,0
|
|
20241120,171700,116516503580,3220,3220,3220,3220,0
|
|
20241120,171600,116516503580,3220,3220,3220,3220,0
|
|
20241120,171500,116516503580,3220,3220,3220,3220,0
|
|
20241120,171400,116516503580,3220,3220,3220,3220,0
|
|
20241120,171300,116516503580,3220,3220,3220,3220,0
|
|
20241120,171200,116516503580,3220,3220,3220,3220,0
|
|
20241120,171100,116516503580,3220,3220,3220,3220,0
|
|
20241120,171000,116516503580,3220,3220,3220,3220,0
|
|
20241120,170900,116516503580,3220,3220,3220,3220,0
|
|
20241120,170800,116516503580,3220,3220,3220,3220,0
|
|
20241120,170700,116516503580,3220,3220,3220,3220,443860
|
|
20241120,170600,116516503580,3220,3220,3220,3220,0
|
|
20241120,170500,116516503580,3220,3220,3220,3220,0
|
|
20241120,170400,116516503580,3220,3220,3220,3220,0
|
|
20241120,170300,116516503580,3220,3220,3220,3220,0
|
|
20241120,170200,116516503580,3220,3220,3220,3220,0
|
|
20241120,170100,116516503580,3220,3220,3220,3220,0
|
|
20241120,170000,116516503580,3220,3220,3220,3220,0
|
|
20241120,165900,116516503580,3220,3220,3220,3220,0
|
|
20241120,165800,116516503580,3220,3220,3220,3220,0
|
|
20241120,165700,116516503580,3220,3220,3220,3220,0
|
|
20241120,165600,116516503580,3220,3220,3220,3220,0
|
|
20241120,165500,116516503580,3220,3220,3220,3220,0
|
|
20241120,165400,116516503580,3220,3220,3220,3220,0
|
|
20241120,165300,116516503580,3220,3220,3220,3220,0
|
|
20241120,165200,116516503580,3220,3220,3220,3220,0
|
|
20241120,165100,116516503580,3220,3220,3220,3220,0
|
|
20241120,165000,116516503580,3220,3220,3220,3220,0
|
|
20241120,164900,116516503580,3220,3220,3220,3220,0
|
|
20241120,164800,116516503580,3220,3220,3220,3220,0
|
|
20241120,164700,116516503580,3220,3220,3220,3220,0
|
|
20241120,164600,116516503580,3220,3220,3220,3220,0
|
|
20241120,164500,116516503580,3220,3220,3220,3220,0
|
|
20241120,164400,116516503580,3220,3220,3220,3220,0
|
|
20241120,164300,116516503580,3220,3220,3220,3220,0
|
|
20241120,164200,116516503580,3220,3220,3220,3220,0
|
|
20241120,164100,116516503580,3220,3220,3220,3220,0
|
|
20241120,164000,116516503580,3220,3220,3220,3220,0
|
|
20241120,163900,116516503580,3220,3220,3220,3220,0
|
|
20241120,163800,116516503580,3220,3220,3220,3220,0
|
|
20241120,163700,116516503580,3220,3220,3220,3220,443860
|
|
20241120,163600,116516503580,3220,3220,3220,3220,0
|
|
20241120,163500,116516503580,3220,3220,3220,3220,0
|
|
20241120,163400,116516503580,3220,3220,3220,3220,0
|
|
20241120,163300,116516503580,3220,3220,3220,3220,0
|
|
20241120,163200,116516503580,3220,3220,3220,3220,0
|
|
20241120,163100,116516503580,3220,3220,3220,3220,0
|
|
20241120,163000,116516503580,3220,3220,3220,3220,0
|
|
20241120,162900,116516503580,3220,3220,3220,3220,0
|
|
20241120,162800,116516503580,3220,3220,3220,3220,0
|
|
20241120,162700,116516503580,3220,3220,3220,3220,0
|
|
20241120,162600,116516503580,3220,3220,3220,3220,0
|
|
20241120,162500,116516503580,3220,3220,3220,3220,0
|
|
20241120,162400,116516503580,3220,3220,3220,3220,0
|
|
20241120,162300,116516503580,3220,3220,3220,3220,0
|
|
20241120,162200,116516503580,3220,3220,3220,3220,0
|
|
20241120,162100,116516503580,3220,3220,3220,3220,0
|
|
20241120,162000,116516503580,3220,3220,3220,3220,0
|
|
20241120,161900,116516503580,3220,3220,3220,3220,0
|
|
20241120,161800,116516503580,3220,3220,3220,3220,0
|
|
20241120,161700,116516503580,3220,3220,3220,3220,0
|
|
20241120,161600,116516503580,3220,3220,3220,3220,0
|
|
20241120,161500,116516503580,3220,3220,3220,3220,0
|
|
20241120,161400,116516503580,3220,3220,3220,3220,0
|
|
20241120,161300,116516503580,3220,3220,3220,3220,0
|
|
20241120,161200,116516503580,3220,3220,3220,3220,0
|
|
20241120,161100,116516503580,3220,3220,3220,3220,0
|
|
20241120,161000,116516503580,3220,3220,3220,3220,0
|
|
20241120,160900,116516503580,3220,3220,3220,3220,0
|
|
20241120,160800,116516503580,3220,3220,3220,3220,0
|
|
20241120,160700,116516503580,3220,3220,3220,3220,443860
|
|
20241120,160600,116516503580,3220,3220,3220,3220,0
|
|
20241120,160500,116516503580,3220,3220,3220,3220,0
|
|
20241120,160400,116516503580,3220,3220,3220,3220,0
|
|
20241120,160300,116516503580,3220,3220,3220,3220,0
|
|
20241120,160200,116516503580,3220,3220,3220,3220,0
|
|
20241120,160100,116516503580,3220,3220,3220,3220,0
|
|
20241120,160000,116516503580,3220,3220,3220,3220,0
|
|
20241120,155900,116516503580,3220,3220,3220,3220,0
|
|
20241120,155800,116516503580,3220,3220,3220,3220,0
|
|
20241120,155700,116516503580,3220,3220,3220,3220,0
|
|
20241120,155600,116516503580,3220,3220,3220,3220,0
|
|
20241120,155500,116516503580,3220,3220,3220,3220,0
|
|
20241120,155400,116516503580,3220,3220,3220,3220,0
|
|
20241120,155300,116516503580,3220,3220,3220,3220,0
|
|
20241120,155200,116516503580,3220,3220,3220,3220,0
|
|
20241120,155100,116516503580,3220,3220,3220,3220,0
|
|
20241120,155000,116516503580,3220,3220,3220,3220,0
|
|
20241120,154900,116516503580,3220,3220,3220,3220,0
|
|
20241120,154800,116516503580,3220,3220,3220,3220,0
|
|
20241120,154700,116516503580,3220,3220,3220,3220,0
|
|
20241120,154600,116516503580,3220,3220,3220,3220,0
|
|
20241120,154500,116516503580,3220,3220,3220,3220,0
|
|
20241120,154400,116516503580,3220,3220,3220,3220,0
|
|
20241120,154300,116516503580,3220,3220,3220,3220,0
|
|
20241120,154200,116516503580,3220,3220,3220,3220,0
|
|
20241120,154100,116516503580,3220,3220,3220,3220,0
|
|
20241120,154000,116516503580,3220,3220,3220,3220,0
|
|
20241120,153900,116516503580,3220,3220,3220,3220,0
|
|
20241120,153800,116516503580,3220,3220,3220,3220,0
|
|
20241120,153700,116516503580,3220,3220,3220,3220,443860
|
|
20241120,153600,116516503580,3220,3220,3220,3220,0
|
|
20241120,153500,116516503580,3220,3220,3220,3220,0
|
|
20241120,153400,116516503580,3220,3220,3220,3220,0
|
|
20241120,153300,116516503580,3220,3220,3220,3220,0
|
|
20241120,153200,116516503580,3220,3220,3220,3220,0
|
|
20241120,153100,116516503580,3220,3220,3220,3220,0
|
|
20241120,153000,116516503580,3220,3220,3220,3220,443860
|
|
20241120,152900,115087274380,3230,3230,3230,3230,0
|
|
20241120,152800,115087274380,3230,3230,3230,3230,0
|
|
20241120,152700,115087274380,3230,3230,3230,3230,0
|
|
20241120,152600,115087274380,3230,3230,3230,3230,0
|
|
20241120,152500,115087274380,3230,3230,3230,3230,0
|
|
20241120,152400,115087274380,3230,3230,3230,3230,0
|
|
20241120,152300,115087274380,3230,3230,3230,3230,0
|
|
20241120,152200,115087274380,3230,3230,3230,3230,0
|
|
20241120,152100,115087274380,3230,3230,3230,3230,0
|
|
20241120,152000,115087274380,3230,3230,3230,3230,0
|
|
20241120,151900,115087274380,3230,3330,3335,3170,724528
|
|
20241120,151800,112736974815,3330,3335,3345,3320,162968
|
|
20241120,151700,112194606640,3335,3335,3355,3330,281280
|
|
20241120,151600,111255359080,3330,3300,3360,3300,668279
|
|
20241120,151500,109021800965,3300,3300,3320,3280,237158
|
|
20241120,151400,108238989630,3305,3290,3325,3260,489018
|
|
20241120,151300,106624569940,3290,3195,3325,3185,660262
|
|
20241120,151200,104459144265,3190,3215,3220,3160,242483
|
|
20241120,151100,103685019240,3215,3230,3240,3200,122853
|
|
20241120,151000,103289313850,3225,3195,3245,3195,135221
|
|
20241120,150900,102853521285,3210,3235,3250,3190,226283
|
|
20241120,150800,102124350080,3235,3245,3265,3200,223820
|
|
20241120,150700,101400140880,3250,3220,3260,3190,336863
|
|
20241120,150600,100309484690,3215,3180,3240,3180,257585
|
|
20241120,150500,99481310945,3180,3195,3240,3165,297677
|
|
20241120,150400,98528302950,3195,3240,3245,3160,482489
|
|
20241120,150300,96985689945,3230,3270,3275,3220,284255
|
|
20241120,150200,96062974555,3265,3290,3290,3240,482061
|
|
20241120,150100,94491007505,3275,3215,3290,3190,1110738
|
|
20241120,150000,90891652235,3220,3115,3240,3080,1199436
|
|
20241120,145900,87095443055,3115,3005,3125,2975,930456
|
|
20241120,145800,84241390225,3000,2905,3070,2890,435182
|
|
20241120,145700,82940238575,2905,2890,2905,2885,39121
|
|
20241120,145600,82826847710,2890,2885,2895,2880,19196
|
|
20241120,145500,82771401310,2885,2880,2885,2875,12214
|
|
20241120,145400,82736190660,2885,2855,2885,2855,51373
|
|
20241120,145300,82588747875,2855,2875,2875,2855,114590
|
|
20241120,145200,82260496825,2880,2885,2890,2875,19423
|
|
20241120,145100,82204555350,2890,2885,2890,2880,12420
|
|
20241120,145000,82168718005,2890,2885,2895,2880,19923
|
|
20241120,144900,82111282210,2885,2900,2905,2880,63700
|
|
20241120,144800,81927172790,2900,2920,2925,2895,34684
|
|
20241120,144700,81826385040,2920,2915,2925,2910,17197
|
|
20241120,144600,81776210415,2910,2905,2920,2905,26736
|
|
20241120,144500,81698329350,2900,2895,2905,2885,28961
|
|
20241120,144400,81614498055,2890,2905,2910,2890,43009
|
|
20241120,144300,81489845915,2905,2895,2915,2895,50283
|
|
20241120,144200,81343720310,2895,2910,2915,2885,103335
|
|
20241120,144100,81044428885,2910,2910,2920,2905,32842
|
|
20241120,144000,80948845880,2915,2930,2930,2905,82185
|
|
20241120,143900,80709509145,2925,2955,2955,2920,75478
|
|
20241120,143800,80488289080,2950,2950,2960,2945,44622
|
|
20241120,143700,80356639320,2950,2950,2965,2945,49985
|
|
20241120,143600,80209074535,2945,2960,2965,2930,129784
|
|
20241120,143500,79826650030,2960,2985,2990,2960,77328
|
|
20241120,143400,79596724200,2985,2995,2995,2985,30798
|
|
20241120,143300,79504669830,2995,2995,3005,2990,18611
|
|
20241120,143200,79448847645,2995,2990,2995,2985,36851
|
|
20241120,143100,79338760355,2995,3015,3020,2990,32837
|
|
20241120,143000,79240225160,3020,3020,3020,3005,13691
|
|
20241120,142900,79198988455,3020,3010,3020,3005,15223
|
|
20241120,142800,79153158060,3010,3015,3015,3005,13597
|
|
20241120,142700,79112248490,3005,3035,3035,3005,29703
|
|
20241120,142600,79022720550,3030,3030,3035,3025,19210
|
|
20241120,142500,78964479035,3030,3020,3035,3010,13576
|
|
20241120,142400,78923391030,3020,3010,3020,3010,12540
|
|
20241120,142300,78885571100,3010,3010,3015,3005,17456
|
|
20241120,142200,78833030635,3015,3040,3040,3005,35575
|
|
20241120,142100,78725359475,3040,3050,3055,3040,29459
|
|
20241120,142000,78635677010,3055,3035,3055,3030,111911
|
|
20241120,141900,78295025825,3030,3010,3040,3010,50560
|
|
20241120,141800,78141928770,3015,2995,3015,2995,20944
|
|
20241120,141700,78078940810,3000,2975,3010,2975,33395
|
|
20241120,141600,77979068570,2975,3005,3010,2975,84755
|
|
20241120,141500,77725562165,3005,3020,3025,3005,25512
|
|
20241120,141400,77648658875,3020,3025,3030,3020,15391
|
|
20241120,141300,77602122040,3025,3030,3030,3015,25789
|
|
20241120,141200,77524195425,3030,3015,3030,3010,15854
|
|
20241120,141100,77476332345,3020,3020,3025,3005,38144
|
|
20241120,141000,77361530065,3020,3015,3025,3010,23222
|
|
20241120,140900,77291470040,3010,3035,3040,3010,38688
|
|
20241120,140800,77174550700,3035,3030,3055,3025,22240
|
|
20241120,140700,77106934355,3025,3060,3065,3015,103982
|
|
20241120,140600,76790298740,3060,3060,3065,3050,60238
|
|
20241120,140500,76605949280,3050,3040,3065,3035,53573
|
|
20241120,140400,76442327815,3035,3055,3060,3030,50165
|
|
20241120,140300,76289658250,3055,3070,3070,3050,99318
|
|
20241120,140200,75985616795,3070,3020,3075,3020,141791
|
|
20241120,140100,75552637265,3025,3010,3025,3010,16544
|
|
20241120,140000,75502748175,3010,3005,3010,3000,17987
|
|
20241120,135900,75448634350,3005,3000,3005,2995,11573
|
|
20241120,135800,75413917855,2995,2995,3000,2990,10262
|
|
20241120,135700,75383204325,2995,2990,3000,2990,9993
|
|
20241120,135600,75353299870,2990,2995,3000,2990,15242
|
|
20241120,135500,75307648270,2990,3000,3005,2980,88542
|
|
20241120,135400,75042918010,3000,3005,3010,3000,35999
|
|
20241120,135300,74934839305,3005,3010,3020,3005,24732
|
|
20241120,135200,74860375885,3010,3010,3020,3005,17519
|
|
20241120,135100,74807651865,3010,3020,3020,3010,13367
|
|
20241120,135000,74767390870,3015,3005,3050,3005,38578
|
|
20241120,134900,74650648230,3005,3010,3015,3005,30412
|
|
20241120,134800,74559203685,3010,3015,3020,3005,39842
|
|
20241120,134700,74439355725,3010,3015,3030,3010,22388
|
|
20241120,134600,74371775110,3020,3040,3040,3010,51881
|
|
20241120,134500,74214910280,3040,3040,3050,3035,40813
|
|
20241120,134400,74090698230,3045,3035,3050,3035,35855
|
|
20241120,134300,73981500490,3040,3030,3040,3020,30119
|
|
20241120,134200,73890180905,3025,3055,3055,3020,54735
|
|
20241120,134100,73723630990,3050,3025,3055,3015,54258
|
|
20241120,134000,73558494880,3020,3040,3040,3010,54394
|
|
20241120,133900,73394134225,3035,3040,3055,3030,102418
|
|
20241120,133800,73082530810,3035,2995,3040,2990,59569
|
|
20241120,133700,72902702930,3005,3015,3015,2990,60462
|
|
20241120,133600,72721337385,3010,3005,3020,3005,36088
|
|
20241120,133500,72612659735,3005,2995,3020,2995,99373
|
|
20241120,133400,72313422415,3000,3025,3025,2980,221886
|
|
20241120,133300,71647799320,3020,3040,3050,3020,75835
|
|
20241120,133200,71417632985,3045,3060,3065,3025,189210
|
|
20241120,133100,70842381075,3065,3070,3080,3055,66437
|
|
20241120,133000,70638959265,3075,3095,3100,3060,148805
|
|
20241120,132900,70181030770,3090,3105,3120,3070,288490
|
|
20241120,132800,69285502435,3105,3070,3105,3060,109482
|
|
20241120,132700,68947921950,3070,3085,3090,3045,109467
|
|
20241120,132600,68612116085,3085,3070,3100,3065,407167
|
|
20241120,132500,67354156195,3070,3010,3075,3010,147453
|
|
20241120,132400,66904521135,3010,3020,3025,3005,47623
|
|
20241120,132300,66760976410,3025,3020,3035,3015,66042
|
|
20241120,132200,66561170540,3020,3035,3050,3015,113323
|
|
20241120,132100,66217366940,3040,3035,3045,3030,124657
|
|
20241120,132000,65838627220,3035,3010,3050,3010,257516
|
|
20241120,131900,65056769605,3015,2985,3015,2985,53052
|
|
20241120,131800,64897409890,2990,2990,2990,2980,8089
|
|
20241120,131700,64873261590,2980,2980,2990,2975,13735
|
|
20241120,131600,64832308590,2980,2980,2990,2975,20609
|
|
20241120,131500,64770877000,2970,2990,2990,2965,48762
|
|
20241120,131400,64625656170,2990,2995,3005,2985,33840
|
|
20241120,131300,64524365765,3000,3000,3005,2995,23100
|
|
20241120,131200,64455118660,2995,3020,3025,2995,126707
|
|
20241120,131100,64073145880,3025,2995,3025,2990,78947
|
|
20241120,131000,63835515040,2990,2985,3000,2980,14309
|
|
20241120,130900,63792715730,2980,2990,2990,2980,22035
|
|
20241120,130800,63726946410,2990,2990,2995,2980,36778
|
|
20241120,130700,63617093330,2985,3005,3005,2985,41275
|
|
20241120,130600,63493422620,3005,2990,3005,2990,63618
|
|
20241120,130500,63302557700,2995,2985,3005,2980,85075
|
|
20241120,130400,63047825455,2990,2990,2995,2975,31642
|
|
20241120,130300,62953377010,2990,2955,2990,2955,37717
|
|
20241120,130200,62841396555,2960,2975,2975,2950,29967
|
|
20241120,130100,62752649670,2965,2980,2980,2950,53770
|
|
20241120,130000,62593332875,2980,2990,2995,2965,48983
|
|
20241120,125900,62447562795,2985,3000,3000,2980,48797
|
|
20241120,125800,62301743555,3000,3000,3010,2990,67129
|
|
20241120,125700,62100439095,3000,3020,3020,3000,87603
|
|
20241120,125600,61836640330,3010,3010,3025,2990,189206
|
|
20241120,125500,61267375260,3000,2950,3030,2950,377837
|
|
20241120,125400,60132301520,2955,2925,2955,2920,21991
|
|
20241120,125300,60067650925,2925,2930,2930,2920,16366
|
|
20241120,125200,60019850265,2920,2935,2940,2920,21910
|
|
20241120,125100,59955691055,2935,2945,2945,2930,22996
|
|
20241120,125000,59888093895,2945,2930,2945,2930,12825
|
|
20241120,124900,59850408720,2925,2925,2935,2920,12438
|
|
20241120,124800,59814008350,2925,2930,2935,2920,19344
|
|
20241120,124700,59757397010,2930,2915,2935,2915,18767
|
|
20241120,124600,59702492730,2920,2930,2930,2915,26261
|
|
20241120,124500,59625849305,2930,2920,2935,2915,23680
|
|
20241120,124400,59556648625,2910,2915,2920,2910,29132
|
|
20241120,124300,59471715005,2910,2930,2935,2910,47513
|
|
20241120,124200,59333251180,2930,2940,2945,2910,68169
|
|
20241120,124100,59133832145,2940,2945,2955,2940,28484
|
|
20241120,124000,59049955805,2945,2945,2955,2940,14747
|
|
20241120,123900,59006488795,2940,2945,2950,2940,19759
|
|
20241120,123800,58948302665,2945,2955,2965,2945,22333
|
|
20241120,123700,58882350310,2955,2965,2965,2950,11887
|
|
20241120,123600,58847190075,2970,2945,2970,2945,25649
|
|
20241120,123500,58771329800,2950,2950,2955,2945,12987
|
|
20241120,123400,58733064580,2955,2950,2960,2945,11676
|
|
20241120,123300,58698614275,2950,2960,2960,2945,33273
|
|
20241120,123200,58600464975,2960,2960,2965,2960,15042
|
|
20241120,123100,58555915875,2960,2980,2980,2960,18676
|
|
20241120,123000,58500461620,2980,2990,2990,2975,25026
|
|
20241120,122900,58425869095,2985,2975,2995,2970,65322
|
|
20241120,122800,58230555900,2975,2970,2975,2965,11312
|
|
20241120,122700,58196944955,2970,2965,2980,2965,21134
|
|
20241120,122600,58134092775,2970,2965,2970,2960,13942
|
|
20241120,122500,58092725440,2965,2950,2970,2945,41318
|
|
20241120,122400,57970217850,2950,2945,2950,2935,46718
|
|
20241120,122300,57832828725,2945,2955,2960,2945,23786
|
|
20241120,122200,57762635145,2955,2975,2980,2950,34849
|
|
20241120,122100,57659267700,2975,2960,2980,2945,85082
|
|
20241120,122000,57407227465,2960,2990,2990,2960,55982
|
|
20241120,121900,57240801515,2990,2995,3005,2980,43726
|
|
20241120,121800,57109936695,2995,2980,2995,2970,57059
|
|
20241120,121700,56939881195,2975,3005,3005,2975,92230
|
|
20241120,121600,56664510745,3005,3005,3010,3000,43194
|
|
20241120,121500,56534725035,3005,2995,3025,2990,159657
|
|
20241120,121400,56053919920,2995,2985,3000,2975,33698
|
|
20241120,121300,55953137385,2980,2980,2995,2975,87310
|
|
20241120,121200,55692473665,2985,3020,3025,2975,150335
|
|
20241120,121100,55242393875,3020,2970,3025,2970,274845
|
|
20241120,121000,54416435825,2975,2970,2995,2970,225928
|
|
20241120,120900,53742361810,2970,2920,2975,2920,154594
|
|
20241120,120800,53285850120,2925,2920,2925,2910,23123
|
|
20241120,120700,53218287500,2915,2920,2920,2910,10792
|
|
20241120,120600,53186817450,2920,2915,2920,2905,13567
|
|
20241120,120500,53147249440,2905,2910,2915,2905,9209
|
|
20241120,120400,53120456060,2905,2910,2915,2905,7450
|
|
20241120,120300,53098774780,2905,2915,2920,2905,18946
|
|
20241120,120200,53043557570,2915,2920,2920,2910,7221
|
|
20241120,120100,53022521420,2910,2920,2920,2910,17229
|
|
20241120,120000,52972266110,2915,2910,2920,2910,10877
|
|
20241120,115900,52940551020,2915,2905,2915,2905,6730
|
|
20241120,115800,52920950650,2910,2910,2915,2900,19458
|
|
20241120,115700,52864284565,2900,2895,2910,2895,6394
|
|
20241120,115600,52845726990,2900,2895,2900,2895,4300
|
|
20241120,115500,52833269790,2900,2895,2900,2890,8139
|
|
20241120,115400,52809704785,2890,2890,2895,2885,9120
|
|
20241120,115300,52783372860,2885,2890,2895,2880,12148
|
|
20241120,115200,52748299055,2895,2895,2895,2885,5711
|
|
20241120,115100,52731793175,2890,2890,2895,2885,1364
|
|
20241120,115000,52727849440,2890,2900,2900,2885,4040
|
|
20241120,114900,52716155035,2900,2880,2900,2880,9568
|
|
20241120,114800,52688521025,2880,2890,2895,2880,13031
|
|
20241120,114700,52650908405,2890,2880,2900,2880,10684
|
|
20241120,114600,52620092840,2885,2875,2885,2875,9565
|
|
20241120,114500,52592568945,2875,2890,2895,2875,32608
|
|
20241120,114400,52498584665,2885,2920,2920,2885,41638
|
|
20241120,114300,52377719595,2915,2920,2920,2910,20507
|
|
20241120,114200,52317912175,2915,2920,2920,2910,10875
|
|
20241120,114100,52286216835,2920,2920,2920,2910,10566
|
|
20241120,114000,52255411700,2920,2915,2920,2910,11859
|
|
20241120,113900,52220820650,2915,2915,2920,2910,12226
|
|
20241120,113800,52185156185,2910,2905,2915,2905,8096
|
|
20241120,113700,52161586365,2910,2915,2915,2900,12038
|
|
20241120,113600,52126557900,2910,2915,2915,2895,14733
|
|
20241120,113500,52083739320,2905,2885,2915,2880,20304
|
|
20241120,113400,52024970580,2895,2915,2920,2880,63206
|
|
20241120,113300,51841319550,2915,2915,2920,2910,15350
|
|
20241120,113200,51796555510,2910,2915,2920,2910,6832
|
|
20241120,113100,51776646870,2910,2900,2920,2900,17105
|
|
20241120,113000,51726779520,2915,2920,2925,2900,30108
|
|
20241120,112900,51639139695,2920,2920,2920,2900,35171
|
|
20241120,112800,51536805035,2915,2915,2930,2910,37605
|
|
20241120,112700,51426965570,2920,2925,2935,2905,38461
|
|
20241120,112600,51314659315,2925,2905,2950,2895,105406
|
|
20241120,112500,51005825850,2900,2880,2920,2870,106021
|
|
20241120,112400,50697546025,2870,2875,2880,2865,5204
|
|
20241120,112300,50682600860,2875,2870,2875,2860,11118
|
|
20241120,112200,50650747250,2870,2865,2875,2860,26865
|
|
20241120,112100,50573744640,2875,2875,2885,2865,9072
|
|
20241120,112000,50547689885,2875,2880,2885,2860,33997
|
|
20241120,111900,50450226545,2885,2875,2890,2875,5069
|
|
20241120,111800,50435620250,2875,2885,2890,2875,24520
|
|
20241120,111700,50364934065,2880,2885,2890,2880,10321
|
|
20241120,111600,50335173800,2890,2885,2895,2880,18470
|
|
20241120,111500,50281888705,2890,2905,2905,2885,12907
|
|
20241120,111400,50244524035,2900,2900,2910,2895,13484
|
|
20241120,111300,50205374590,2905,2920,2925,2895,46779
|
|
20241120,111200,50069370495,2915,2930,2930,2905,66307
|
|
20241120,111100,49875835630,2930,2900,2930,2895,97486
|
|
20241120,111000,49591441750,2900,2885,2900,2875,49423
|
|
20241120,110900,49448551550,2885,2855,2885,2855,15539
|
|
20241120,110800,49403908020,2860,2875,2880,2845,21690
|
|
20241120,110700,49341828705,2880,2845,2880,2840,46611
|
|
20241120,110600,49208555175,2845,2850,2855,2840,24851
|
|
20241120,110500,49137860710,2850,2860,2860,2850,23125
|
|
20241120,110400,49071821825,2860,2875,2875,2855,33247
|
|
20241120,110300,48976642525,2875,2870,2880,2860,20865
|
|
20241120,110200,48916778415,2865,2860,2880,2855,12019
|
|
20241120,110100,48882281765,2860,2855,2865,2850,18078
|
|
20241120,110000,48830680480,2860,2850,2865,2845,28563
|
|
20241120,105900,48749114100,2855,2870,2875,2840,129996
|
|
20241120,105800,48378257565,2870,2890,2895,2870,24019
|
|
20241120,105700,48309087460,2880,2895,2900,2875,29633
|
|
20241120,105600,48223604215,2900,2890,2905,2885,15842
|
|
20241120,105500,48177712355,2890,2890,2900,2885,8944
|
|
20241120,105400,48151867890,2885,2910,2910,2880,58418
|
|
20241120,105300,47982956640,2910,2925,2930,2910,19412
|
|
20241120,105200,47926316585,2925,2920,2925,2915,17589
|
|
20241120,105100,47874937960,2925,2925,2935,2915,19040
|
|
20241120,105000,47819197405,2925,2930,2940,2920,13538
|
|
20241120,104900,47779574270,2935,2910,2935,2905,22333
|
|
20241120,104800,47714452395,2905,2935,2945,2900,57004
|
|
20241120,104700,47548018480,2935,2955,2965,2925,118816
|
|
20241120,104600,47197909245,2950,2940,2955,2935,133081
|
|
20241120,104500,46805615435,2945,2920,2945,2920,86798
|
|
20241120,104400,46551077405,2920,2915,2925,2910,25519
|
|
20241120,104300,46476639040,2925,2910,2925,2900,19257
|
|
20241120,104200,46420518805,2905,2905,2915,2900,23089
|
|
20241120,104100,46353418785,2915,2915,2925,2905,27880
|
|
20241120,104000,46272135990,2920,2910,2925,2910,27294
|
|
20241120,103900,46192531500,2920,2915,2925,2905,60833
|
|
20241120,103800,46015042990,2905,2900,2915,2900,10741
|
|
20241120,103700,45983836085,2905,2885,2910,2880,25581
|
|
20241120,103600,45909735035,2890,2880,2895,2875,25228
|
|
20241120,103500,45836967995,2875,2870,2890,2860,38441
|
|
20241120,103400,45726470850,2870,2865,2870,2860,32800
|
|
20241120,103300,45632510405,2870,2900,2900,2860,86967
|
|
20241120,103200,45382623170,2895,2920,2920,2890,42339
|
|
20241120,103100,45259732480,2915,2905,2920,2900,38927
|
|
20241120,103000,45146629755,2910,2905,2910,2900,17357
|
|
20241120,102900,45096197385,2910,2920,2920,2905,37027
|
|
20241120,102800,44988401535,2915,2920,2920,2915,9135
|
|
20241120,102700,44961759525,2915,2930,2930,2915,33027
|
|
20241120,102600,44865352565,2930,2915,2930,2905,33478
|
|
20241120,102500,44767693815,2910,2940,2940,2910,45140
|
|
20241120,102400,44635574880,2930,2930,2940,2920,65965
|
|
20241120,102300,44442329920,2930,2915,2930,2910,66157
|
|
20241120,102200,44249083885,2910,2915,2920,2900,20789
|
|
20241120,102100,44188490880,2915,2910,2925,2900,82134
|
|
20241120,102000,43949268275,2915,2895,2915,2895,49576
|
|
20241120,101900,43805241775,2900,2885,2900,2880,40630
|
|
20241120,101800,43687609535,2880,2885,2890,2875,26924
|
|
20241120,101700,43609926805,2890,2880,2895,2880,18096
|
|
20241120,101600,43557672785,2885,2885,2900,2880,92188
|
|
20241120,101500,43291268805,2880,2860,2885,2855,66378
|
|
20241120,101400,43100342825,2855,2845,2865,2840,25465
|
|
20241120,101300,43027700295,2840,2850,2855,2835,32220
|
|
20241120,101200,42936107510,2845,2850,2850,2845,12980
|
|
20241120,101100,42899151970,2845,2860,2860,2840,38895
|
|
20241120,101000,42788476910,2855,2880,2880,2845,93236
|
|
20241120,100900,42521763390,2875,2850,2880,2845,100344
|
|
20241120,100800,42234617260,2850,2835,2850,2825,105619
|
|
20241120,100700,41935097765,2840,2860,2860,2825,222525
|
|
20241120,100600,41302931735,2855,2925,2925,2855,206225
|
|
20241120,100500,40706524525,2920,2910,2925,2910,24246
|
|
20241120,100400,40635846430,2910,2920,2935,2910,73042
|
|
20241120,100300,40422793900,2910,2935,2945,2910,94824
|
|
20241120,100200,40145506365,2935,2960,2965,2930,108170
|
|
20241120,100100,39827200790,2965,2990,2990,2960,77890
|
|
20241120,100000,39595554985,2985,2990,2995,2985,52824
|
|
20241120,095900,39437632035,2990,2995,2995,2985,41366
|
|
20241120,095800,39313926240,2990,2985,2995,2975,81859
|
|
20241120,095700,39069482475,2985,2995,2995,2970,70934
|
|
20241120,095600,38857798945,2995,2985,2995,2985,72960
|
|
20241120,095500,38639501910,2990,2980,2990,2970,29546
|
|
20241120,095400,38551455785,2975,2995,2995,2970,108537
|
|
20241120,095300,38227564755,2995,2990,2995,2975,113441
|
|
20241120,095200,37888652025,2990,2965,2990,2960,189679
|
|
20241120,095100,37323535320,2960,2945,2965,2935,69290
|
|
20241120,095000,37119105675,2945,2940,2950,2940,24261
|
|
20241120,094900,37047642970,2940,2940,2950,2940,24108
|
|
20241120,094800,36976669060,2945,2955,2960,2940,32029
|
|
20241120,094700,36882156060,2955,2960,2965,2945,70566
|
|
20241120,094600,36673621400,2960,2960,2960,2950,52903
|
|
20241120,094500,36517178945,2955,2945,2965,2940,111899
|
|
20241120,094400,36186344060,2945,2925,2955,2920,92639
|
|
20241120,094300,35914052725,2925,2900,2925,2895,50974
|
|
20241120,094200,35765702105,2905,2915,2915,2885,167545
|
|
20241120,094100,35279981635,2910,2920,2925,2910,69454
|
|
20241120,094000,35077489220,2925,2935,2940,2910,83116
|
|
20241120,093900,34834673615,2940,2960,2965,2935,50539
|
|
20241120,093800,34685608280,2960,2970,2975,2955,114050
|
|
20241120,093700,34347261880,2970,2950,2970,2940,112712
|
|
20241120,093600,34013686255,2950,2950,2950,2930,63276
|
|
20241120,093500,33827684530,2950,2940,2955,2935,77090
|
|
20241120,093400,33600493755,2940,2930,2940,2920,61085
|
|
20241120,093300,33421481275,2925,2925,2935,2920,45095
|
|
20241120,093200,33289415610,2925,2930,2935,2915,88254
|
|
20241120,093100,33031414545,2935,2940,2940,2915,146185
|
|
20241120,093000,32604292580,2940,2955,2955,2925,153525
|
|
20241120,092900,32153713690,2955,2945,2970,2945,117950
|
|
20241120,092800,31805065590,2945,2970,2980,2945,88052
|
|
20241120,092700,31544046255,2975,2945,2975,2940,110154
|
|
20241120,092600,31217582645,2945,2940,2955,2935,102236
|
|
20241120,092500,30916470540,2940,2970,2970,2940,116418
|
|
20241120,092400,30572702485,2970,2970,2975,2945,175556
|
|
20241120,092300,30053398590,2970,2970,2995,2965,114463
|
|
20241120,092200,29712668290,2970,3000,3005,2965,142285
|
|
20241120,092100,29288740180,3005,3025,3035,3000,111027
|
|
20241120,092000,28953427970,3020,2990,3035,2990,107066
|
|
20241120,091900,28630136350,2990,3010,3015,2980,134132
|
|
20241120,091800,28228149190,3005,3010,3045,3005,227822
|
|
20241120,091700,27538466745,3010,2975,3010,2970,152367
|
|
20241120,091600,27083188230,2975,3020,3025,2975,168632
|
|
20241120,091500,26578013495,3020,3010,3035,2985,246833
|
|
20241120,091400,25835328640,3010,3035,3035,2990,372306
|
|
20241120,091300,24715131025,3035,3075,3075,3015,234904
|
|
20241120,091200,24001174875,3065,3035,3085,3035,294956
|
|
20241120,091100,23096941825,3040,3090,3120,3020,571280
|
|
20241120,091000,21349176680,3085,3135,3140,3070,565809
|
|
20241120,090900,19593578865,3135,3100,3150,3060,1059201
|
|
20241120,090800,16301622155,3090,3090,3090,3090,0
|
|
20241120,090700,16301622155,3090,3090,3090,3090,0
|
|
20241120,090600,16301622155,3090,3040,3090,3035,745445
|
|
20241120,090500,14013958965,3045,3045,3055,3015,554767
|
|
20241120,090400,12332033740,3045,2930,3065,2925,1136169
|
|
20241120,090300,8919024675,2925,2945,2950,2915,363100
|
|
20241120,090200,7853711720,2950,2920,2960,2910,719490
|
|
20241120,090100,5740168530,2910,2815,2935,2790,839000
|
|
20241120,090000,3325744185,2815,2810,2870,2770,1181811
|