610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,190700,129325853560,3100,3100,3100,3100,171466
|
|
20241122,190600,129325853560,3100,3100,3100,3100,0
|
|
20241122,190500,129325853560,3100,3100,3100,3100,0
|
|
20241122,190400,129325853560,3100,3100,3100,3100,0
|
|
20241122,190300,129325853560,3100,3100,3100,3100,0
|
|
20241122,190200,129325853560,3100,3100,3100,3100,0
|
|
20241122,190100,129325853560,3100,3100,3100,3100,0
|
|
20241122,190000,129325853560,3100,3100,3100,3100,0
|
|
20241122,185900,129325853560,3100,3100,3100,3100,0
|
|
20241122,185800,129325853560,3100,3100,3100,3100,0
|
|
20241122,185700,129325853560,3100,3100,3100,3100,0
|
|
20241122,185600,129325853560,3100,3100,3100,3100,0
|
|
20241122,185500,129325853560,3100,3100,3100,3100,0
|
|
20241122,185400,129325853560,3100,3100,3100,3100,0
|
|
20241122,185300,129325853560,3100,3100,3100,3100,0
|
|
20241122,185200,129325853560,3100,3100,3100,3100,0
|
|
20241122,185100,129325853560,3100,3100,3100,3100,0
|
|
20241122,185000,129325853560,3100,3100,3100,3100,0
|
|
20241122,184900,129325853560,3100,3100,3100,3100,0
|
|
20241122,184800,129325853560,3100,3100,3100,3100,0
|
|
20241122,184700,129325853560,3100,3100,3100,3100,0
|
|
20241122,184600,129325853560,3100,3100,3100,3100,0
|
|
20241122,184500,129325853560,3100,3100,3100,3100,0
|
|
20241122,184400,129325853560,3100,3100,3100,3100,0
|
|
20241122,184300,129325853560,3100,3100,3100,3100,0
|
|
20241122,184200,129325853560,3100,3100,3100,3100,0
|
|
20241122,184100,129325853560,3100,3100,3100,3100,0
|
|
20241122,184000,129325853560,3100,3100,3100,3100,0
|
|
20241122,183900,129325853560,3100,3100,3100,3100,0
|
|
20241122,183800,129325853560,3100,3100,3100,3100,0
|
|
20241122,183700,129325853560,3100,3100,3100,3100,171466
|
|
20241122,183600,129325853560,3100,3100,3100,3100,0
|
|
20241122,183500,129325853560,3100,3100,3100,3100,0
|
|
20241122,183400,129325853560,3100,3100,3100,3100,0
|
|
20241122,183300,129325853560,3100,3100,3100,3100,0
|
|
20241122,183200,129325853560,3100,3100,3100,3100,0
|
|
20241122,183100,129325853560,3100,3100,3100,3100,0
|
|
20241122,183000,129325853560,3100,3100,3100,3100,0
|
|
20241122,182900,129325853560,3100,3100,3100,3100,0
|
|
20241122,182800,129325853560,3100,3100,3100,3100,0
|
|
20241122,182700,129325853560,3100,3100,3100,3100,0
|
|
20241122,182600,129325853560,3100,3100,3100,3100,0
|
|
20241122,182500,129325853560,3100,3100,3100,3100,0
|
|
20241122,182400,129325853560,3100,3100,3100,3100,0
|
|
20241122,182300,129325853560,3100,3100,3100,3100,0
|
|
20241122,182200,129325853560,3100,3100,3100,3100,0
|
|
20241122,182100,129325853560,3100,3100,3100,3100,0
|
|
20241122,182000,129325853560,3100,3100,3100,3100,0
|
|
20241122,181900,129325853560,3100,3100,3100,3100,0
|
|
20241122,181800,129325853560,3100,3100,3100,3100,0
|
|
20241122,181700,129325853560,3100,3100,3100,3100,0
|
|
20241122,181600,129325853560,3100,3100,3100,3100,0
|
|
20241122,181500,129325853560,3100,3100,3100,3100,0
|
|
20241122,181400,129325853560,3100,3100,3100,3100,0
|
|
20241122,181300,129325853560,3100,3100,3100,3100,0
|
|
20241122,181200,129325853560,3100,3100,3100,3100,0
|
|
20241122,181100,129325853560,3100,3100,3100,3100,0
|
|
20241122,181000,129325853560,3100,3100,3100,3100,0
|
|
20241122,180900,129325853560,3100,3100,3100,3100,0
|
|
20241122,180800,129325853560,3100,3100,3100,3100,0
|
|
20241122,180700,129325853560,3100,3100,3100,3100,171466
|
|
20241122,180600,129325853560,3100,3100,3100,3100,0
|
|
20241122,180500,129325853560,3100,3100,3100,3100,0
|
|
20241122,180400,129325853560,3100,3100,3100,3100,0
|
|
20241122,180300,129325853560,3100,3100,3100,3100,0
|
|
20241122,180200,129325853560,3100,3100,3100,3100,0
|
|
20241122,180100,129325853560,3100,3100,3100,3100,0
|
|
20241122,180000,129325853560,3100,3100,3100,3100,0
|
|
20241122,175900,129325853560,3100,3100,3100,3100,0
|
|
20241122,175800,129325853560,3100,3100,3100,3100,0
|
|
20241122,175700,129325853560,3100,3100,3100,3100,0
|
|
20241122,175600,129325853560,3100,3100,3100,3100,0
|
|
20241122,175500,129325853560,3100,3100,3100,3100,0
|
|
20241122,175400,129325853560,3100,3100,3100,3100,0
|
|
20241122,175300,129325853560,3100,3100,3100,3100,0
|
|
20241122,175200,129325853560,3100,3100,3100,3100,0
|
|
20241122,175100,129325853560,3100,3100,3100,3100,0
|
|
20241122,175000,129325853560,3100,3100,3100,3100,0
|
|
20241122,174900,129325853560,3100,3100,3100,3100,0
|
|
20241122,174800,129325853560,3100,3100,3100,3100,0
|
|
20241122,174700,129325853560,3100,3100,3100,3100,0
|
|
20241122,174600,129325853560,3100,3100,3100,3100,0
|
|
20241122,174500,129325853560,3100,3100,3100,3100,0
|
|
20241122,174400,129325853560,3100,3100,3100,3100,0
|
|
20241122,174300,129325853560,3100,3100,3100,3100,0
|
|
20241122,174200,129325853560,3100,3100,3100,3100,0
|
|
20241122,174100,129325853560,3100,3100,3100,3100,0
|
|
20241122,174000,129325853560,3100,3100,3100,3100,0
|
|
20241122,173900,129325853560,3100,3100,3100,3100,0
|
|
20241122,173800,129325853560,3100,3100,3100,3100,0
|
|
20241122,173700,129325853560,3100,3100,3100,3100,171466
|
|
20241122,173600,129325853560,3100,3100,3100,3100,0
|
|
20241122,173500,129325853560,3100,3100,3100,3100,0
|
|
20241122,173400,129325853560,3100,3100,3100,3100,0
|
|
20241122,173300,129325853560,3100,3100,3100,3100,0
|
|
20241122,173200,129325853560,3100,3100,3100,3100,0
|
|
20241122,173100,129325853560,3100,3100,3100,3100,0
|
|
20241122,173000,129325853560,3100,3100,3100,3100,0
|
|
20241122,172900,129325853560,3100,3100,3100,3100,0
|
|
20241122,172800,129325853560,3100,3100,3100,3100,0
|
|
20241122,172700,129325853560,3100,3100,3100,3100,0
|
|
20241122,172600,129325853560,3100,3100,3100,3100,0
|
|
20241122,172500,129325853560,3100,3100,3100,3100,0
|
|
20241122,172400,129325853560,3100,3100,3100,3100,0
|
|
20241122,172300,129325853560,3100,3100,3100,3100,0
|
|
20241122,172200,129325853560,3100,3100,3100,3100,0
|
|
20241122,172100,129325853560,3100,3100,3100,3100,0
|
|
20241122,172000,129325853560,3100,3100,3100,3100,0
|
|
20241122,171900,129325853560,3100,3100,3100,3100,0
|
|
20241122,171800,129325853560,3100,3100,3100,3100,0
|
|
20241122,171700,129325853560,3100,3100,3100,3100,0
|
|
20241122,171600,129325853560,3100,3100,3100,3100,0
|
|
20241122,171500,129325853560,3100,3100,3100,3100,0
|
|
20241122,171400,129325853560,3100,3100,3100,3100,0
|
|
20241122,171300,129325853560,3100,3100,3100,3100,0
|
|
20241122,171200,129325853560,3100,3100,3100,3100,0
|
|
20241122,171100,129325853560,3100,3100,3100,3100,0
|
|
20241122,171000,129325853560,3100,3100,3100,3100,0
|
|
20241122,170900,129325853560,3100,3100,3100,3100,0
|
|
20241122,170800,129325853560,3100,3100,3100,3100,0
|
|
20241122,170700,129325853560,3100,3100,3100,3100,171466
|
|
20241122,170600,129325853560,3100,3100,3100,3100,0
|
|
20241122,170500,129325853560,3100,3100,3100,3100,0
|
|
20241122,170400,129325853560,3100,3100,3100,3100,0
|
|
20241122,170300,129325853560,3100,3100,3100,3100,0
|
|
20241122,170200,129325853560,3100,3100,3100,3100,0
|
|
20241122,170100,129325853560,3100,3100,3100,3100,0
|
|
20241122,170000,129325853560,3100,3100,3100,3100,0
|
|
20241122,165900,129325853560,3100,3100,3100,3100,0
|
|
20241122,165800,129325853560,3100,3100,3100,3100,0
|
|
20241122,165700,129325853560,3100,3100,3100,3100,0
|
|
20241122,165600,129325853560,3100,3100,3100,3100,0
|
|
20241122,165500,129325853560,3100,3100,3100,3100,0
|
|
20241122,165400,129325853560,3100,3100,3100,3100,0
|
|
20241122,165300,129325853560,3100,3100,3100,3100,0
|
|
20241122,165200,129325853560,3100,3100,3100,3100,0
|
|
20241122,165100,129325853560,3100,3100,3100,3100,0
|
|
20241122,165000,129325853560,3100,3100,3100,3100,0
|
|
20241122,164900,129325853560,3100,3100,3100,3100,0
|
|
20241122,164800,129325853560,3100,3100,3100,3100,0
|
|
20241122,164700,129325853560,3100,3100,3100,3100,0
|
|
20241122,164600,129325853560,3100,3100,3100,3100,0
|
|
20241122,164500,129325853560,3100,3100,3100,3100,0
|
|
20241122,164400,129325853560,3100,3100,3100,3100,0
|
|
20241122,164300,129325853560,3100,3100,3100,3100,0
|
|
20241122,164200,129325853560,3100,3100,3100,3100,0
|
|
20241122,164100,129325853560,3100,3100,3100,3100,0
|
|
20241122,164000,129325853560,3100,3100,3100,3100,0
|
|
20241122,163900,129325853560,3100,3100,3100,3100,0
|
|
20241122,163800,129325853560,3100,3100,3100,3100,0
|
|
20241122,163700,129325853560,3100,3100,3100,3100,171466
|
|
20241122,163600,129325853560,3100,3100,3100,3100,0
|
|
20241122,163500,129325853560,3100,3100,3100,3100,0
|
|
20241122,163400,129325853560,3100,3100,3100,3100,0
|
|
20241122,163300,129325853560,3100,3100,3100,3100,0
|
|
20241122,163200,129325853560,3100,3100,3100,3100,0
|
|
20241122,163100,129325853560,3100,3100,3100,3100,0
|
|
20241122,163000,129325853560,3100,3100,3100,3100,0
|
|
20241122,162900,129325853560,3100,3100,3100,3100,0
|
|
20241122,162800,129325853560,3100,3100,3100,3100,0
|
|
20241122,162700,129325853560,3100,3100,3100,3100,0
|
|
20241122,162600,129325853560,3100,3100,3100,3100,0
|
|
20241122,162500,129325853560,3100,3100,3100,3100,0
|
|
20241122,162400,129325853560,3100,3100,3100,3100,0
|
|
20241122,162300,129325853560,3100,3100,3100,3100,0
|
|
20241122,162200,129325853560,3100,3100,3100,3100,0
|
|
20241122,162100,129325853560,3100,3100,3100,3100,0
|
|
20241122,162000,129325853560,3100,3100,3100,3100,0
|
|
20241122,161900,129325853560,3100,3100,3100,3100,0
|
|
20241122,161800,129325853560,3100,3100,3100,3100,0
|
|
20241122,161700,129325853560,3100,3100,3100,3100,0
|
|
20241122,161600,129325853560,3100,3100,3100,3100,0
|
|
20241122,161500,129325853560,3100,3100,3100,3100,0
|
|
20241122,161400,129325853560,3100,3100,3100,3100,0
|
|
20241122,161300,129325853560,3100,3100,3100,3100,0
|
|
20241122,161200,129325853560,3100,3100,3100,3100,0
|
|
20241122,161100,129325853560,3100,3100,3100,3100,0
|
|
20241122,161000,129325853560,3100,3100,3100,3100,0
|
|
20241122,160900,129325853560,3100,3100,3100,3100,0
|
|
20241122,160800,129325853560,3100,3100,3100,3100,0
|
|
20241122,160700,129325853560,3100,3100,3100,3100,171466
|
|
20241122,160600,129325853560,3100,3100,3100,3100,0
|
|
20241122,160500,129325853560,3100,3100,3100,3100,0
|
|
20241122,160400,129325853560,3100,3100,3100,3100,0
|
|
20241122,160300,129325853560,3100,3100,3100,3100,0
|
|
20241122,160200,129325853560,3100,3100,3100,3100,0
|
|
20241122,160100,129325853560,3100,3100,3100,3100,0
|
|
20241122,160000,129325853560,3100,3100,3100,3100,0
|
|
20241122,155900,129325853560,3100,3100,3100,3100,0
|
|
20241122,155800,129325853560,3100,3100,3100,3100,0
|
|
20241122,155700,129325853560,3100,3100,3100,3100,0
|
|
20241122,155600,129325853560,3100,3100,3100,3100,0
|
|
20241122,155500,129325853560,3100,3100,3100,3100,0
|
|
20241122,155400,129325853560,3100,3100,3100,3100,0
|
|
20241122,155300,129325853560,3100,3100,3100,3100,0
|
|
20241122,155200,129325853560,3100,3100,3100,3100,0
|
|
20241122,155100,129325853560,3100,3100,3100,3100,0
|
|
20241122,155000,129325853560,3100,3100,3100,3100,0
|
|
20241122,154900,129325853560,3100,3100,3100,3100,0
|
|
20241122,154800,129325853560,3100,3100,3100,3100,0
|
|
20241122,154700,129325853560,3100,3100,3100,3100,0
|
|
20241122,154600,129325853560,3100,3100,3100,3100,0
|
|
20241122,154500,129325853560,3100,3100,3100,3100,0
|
|
20241122,154400,129325853560,3100,3100,3100,3100,0
|
|
20241122,154300,129325853560,3100,3100,3100,3100,0
|
|
20241122,154200,129325853560,3100,3100,3100,3100,0
|
|
20241122,154100,129325853560,3100,3100,3100,3100,0
|
|
20241122,154000,129325853560,3100,3100,3100,3100,0
|
|
20241122,153900,129325853560,3100,3100,3100,3100,0
|
|
20241122,153800,129325853560,3100,3100,3100,3100,0
|
|
20241122,153700,129325853560,3100,3100,3100,3100,171466
|
|
20241122,153600,129325853560,3100,3100,3100,3100,0
|
|
20241122,153500,129325853560,3100,3100,3100,3100,0
|
|
20241122,153400,129325853560,3100,3100,3100,3100,0
|
|
20241122,153300,129325853560,3100,3100,3100,3100,0
|
|
20241122,153200,129325853560,3100,3100,3100,3100,0
|
|
20241122,153100,129325853560,3100,3100,3100,3100,0
|
|
20241122,153000,129325853560,3100,3100,3100,3100,171466
|
|
20241122,152900,128794308960,3070,3070,3070,3070,0
|
|
20241122,152800,128794308960,3070,3070,3070,3070,0
|
|
20241122,152700,128794308960,3070,3070,3070,3070,0
|
|
20241122,152600,128794308960,3070,3070,3070,3070,0
|
|
20241122,152500,128794308960,3070,3070,3070,3070,0
|
|
20241122,152400,128794308960,3070,3070,3070,3070,0
|
|
20241122,152300,128794308960,3070,3070,3070,3070,0
|
|
20241122,152200,128794308960,3070,3070,3070,3070,0
|
|
20241122,152100,128794308960,3070,3070,3070,3070,0
|
|
20241122,152000,128794308960,3070,3070,3070,3070,0
|
|
20241122,151900,128794308960,3070,3075,3085,3060,48007
|
|
20241122,151800,128646901515,3075,3095,3100,3065,81692
|
|
20241122,151700,128395460555,3095,3095,3100,3095,12482
|
|
20241122,151600,128356822650,3100,3105,3110,3090,20691
|
|
20241122,151500,128292684785,3105,3095,3115,3095,21673
|
|
20241122,151400,128225367275,3095,3090,3120,3090,38287
|
|
20241122,151300,128106691470,3095,3090,3095,3085,12188
|
|
20241122,151200,128069006600,3085,3085,3090,3080,20744
|
|
20241122,151100,128005042100,3085,3095,3095,3085,11876
|
|
20241122,151000,127968364415,3090,3090,3100,3085,23621
|
|
20241122,150900,127895243700,3095,3095,3095,3080,25955
|
|
20241122,150800,127815082030,3095,3095,3095,3075,58705
|
|
20241122,150700,127634025230,3095,3090,3100,3090,29114
|
|
20241122,150600,127543884215,3090,3105,3110,3090,37389
|
|
20241122,150500,127428059560,3110,3105,3110,3100,11600
|
|
20241122,150400,127392018135,3105,3105,3110,3090,84368
|
|
20241122,150300,127130415080,3105,3115,3115,3105,21678
|
|
20241122,150200,127062997370,3115,3115,3125,3115,14627
|
|
20241122,150100,127017392740,3120,3110,3120,3110,11596
|
|
20241122,150000,126981266330,3115,3110,3120,3110,5544
|
|
20241122,145900,126963996560,3110,3120,3120,3110,19317
|
|
20241122,145800,126903795005,3125,3125,3130,3120,8959
|
|
20241122,145700,126875790210,3125,3110,3130,3110,20916
|
|
20241122,145600,126810609640,3110,3120,3125,3110,33167
|
|
20241122,145500,126707290300,3120,3125,3130,3120,3666
|
|
20241122,145400,126695834920,3125,3120,3130,3115,12582
|
|
20241122,145300,126656579435,3130,3130,3130,3115,14885
|
|
20241122,145200,126610126725,3130,3140,3140,3130,5648
|
|
20241122,145100,126592427570,3140,3140,3140,3135,5410
|
|
20241122,145000,126575445450,3140,3130,3150,3130,9181
|
|
20241122,144900,126546581170,3135,3125,3140,3120,10740
|
|
20241122,144800,126512988690,3125,3120,3130,3120,10795
|
|
20241122,144700,126479270845,3120,3135,3135,3120,8309
|
|
20241122,144600,126453308280,3125,3115,3135,3110,51940
|
|
20241122,144500,126291347940,3115,3140,3140,3110,66540
|
|
20241122,144400,126083464505,3140,3160,3160,3135,15425
|
|
20241122,144300,126034936190,3155,3155,3165,3155,4757
|
|
20241122,144200,126019917470,3160,3150,3165,3145,12819
|
|
20241122,144100,125979427735,3155,3145,3155,3145,6584
|
|
20241122,144000,125958686730,3145,3145,3155,3140,3765
|
|
20241122,143900,125946837560,3150,3140,3155,3140,4039
|
|
20241122,143800,125934118125,3140,3145,3155,3135,12195
|
|
20241122,143700,125895814285,3140,3155,3155,3140,4467
|
|
20241122,143600,125881778155,3155,3145,3155,3135,10335
|
|
20241122,143500,125849280220,3140,3130,3150,3130,5493
|
|
20241122,143400,125832040420,3130,3135,3135,3130,8926
|
|
20241122,143300,125804089400,3135,3155,3155,3130,6145
|
|
20241122,143200,125784815710,3155,3150,3155,3125,22112
|
|
20241122,143100,125715510520,3155,3135,3155,3135,8215
|
|
20241122,143000,125689670305,3135,3160,3165,3130,23762
|
|
20241122,142900,125614830425,3160,3155,3160,3130,14815
|
|
20241122,142800,125568177600,3155,3135,3155,3125,18186
|
|
20241122,142700,125511048415,3135,3150,3150,3130,23084
|
|
20241122,142600,125438613955,3145,3130,3150,3125,18938
|
|
20241122,142500,125379272430,3130,3140,3145,3130,26762
|
|
20241122,142400,125295361815,3145,3155,3160,3140,19007
|
|
20241122,142300,125235550435,3155,3150,3155,3140,8622
|
|
20241122,142200,125208417875,3150,3140,3160,3135,20678
|
|
20241122,142100,125143336410,3130,3155,3160,3125,77565
|
|
20241122,142000,124899940760,3160,3175,3175,3150,32072
|
|
20241122,141900,124798586760,3160,3175,3185,3140,71121
|
|
20241122,141800,124574015400,3175,3195,3200,3145,101857
|
|
20241122,141700,124251451275,3200,3220,3225,3175,122229
|
|
20241122,141600,123860447330,3220,3235,3235,3210,73600
|
|
20241122,141500,123623218275,3235,3255,3255,3210,107274
|
|
20241122,141400,123276085755,3255,3290,3300,3235,290102
|
|
20241122,141300,122328162775,3275,3155,3295,3155,554462
|
|
20241122,141200,120523281535,3155,3130,3155,3130,24237
|
|
20241122,141100,120447239310,3135,3135,3135,3120,27269
|
|
20241122,141000,120362027660,3130,3125,3135,3115,44327
|
|
20241122,140900,120223684290,3125,3125,3135,3115,34676
|
|
20241122,140800,120115261645,3120,3150,3160,3105,149993
|
|
20241122,140700,119646286820,3150,3150,3150,3150,0
|
|
20241122,140600,119646286820,3150,3150,3150,3150,0
|
|
20241122,140500,119646286820,3150,3165,3165,3150,30107
|
|
20241122,140400,119551382275,3160,3160,3175,3155,10336
|
|
20241122,140300,119518724105,3160,3170,3175,3160,12919
|
|
20241122,140200,119477837595,3170,3170,3175,3165,1726
|
|
20241122,140100,119472362870,3170,3160,3175,3160,9361
|
|
20241122,140000,119442731050,3160,3170,3175,3160,7870
|
|
20241122,135900,119417835325,3165,3160,3170,3155,25677
|
|
20241122,135800,119336629945,3165,3170,3175,3160,31163
|
|
20241122,135700,119237985125,3170,3175,3180,3170,20081
|
|
20241122,135600,119174275310,3180,3185,3190,3175,8465
|
|
20241122,135500,119147368500,3175,3175,3195,3175,12650
|
|
20241122,135400,119107145505,3180,3180,3185,3175,10517
|
|
20241122,135300,119073723340,3180,3190,3190,3175,8910
|
|
20241122,135200,119045386640,3190,3190,3190,3180,5778
|
|
20241122,135100,119027007745,3190,3180,3190,3180,3351
|
|
20241122,135000,119016331260,3180,3190,3190,3180,1219
|
|
20241122,134900,119012446910,3195,3195,3200,3185,6742
|
|
20241122,134800,118990962460,3200,3185,3205,3175,18848
|
|
20241122,134700,118930821030,3190,3200,3200,3175,13440
|
|
20241122,134600,118888079215,3200,3190,3200,3180,5088
|
|
20241122,134500,118871845140,3180,3185,3190,3175,8839
|
|
20241122,134400,118843709720,3175,3185,3190,3175,7562
|
|
20241122,134300,118819651670,3190,3190,3195,3180,18248
|
|
20241122,134200,118761538320,3195,3195,3200,3190,5833
|
|
20241122,134100,118742904480,3195,3190,3205,3190,6819
|
|
20241122,134000,118721088740,3195,3200,3200,3190,9622
|
|
20241122,133900,118690365850,3195,3200,3205,3195,5792
|
|
20241122,133800,118671827440,3205,3205,3210,3200,6100
|
|
20241122,133700,118652292200,3205,3205,3205,3200,1833
|
|
20241122,133600,118646420200,3205,3200,3205,3195,2698
|
|
20241122,133500,118637786825,3200,3195,3205,3190,2713
|
|
20241122,133400,118629108025,3200,3205,3210,3190,18548
|
|
20241122,133300,118569814235,3205,3190,3210,3190,4420
|
|
20241122,133200,118555662525,3205,3200,3205,3190,20888
|
|
20241122,133100,118488835145,3205,3205,3205,3200,11917
|
|
20241122,133000,118450670560,3205,3200,3215,3200,10492
|
|
20241122,132900,118417044150,3205,3215,3215,3200,12653
|
|
20241122,132800,118376516355,3215,3215,3220,3205,9954
|
|
20241122,132700,118344510465,3215,3205,3215,3200,16320
|
|
20241122,132600,118292164615,3205,3205,3210,3200,6819
|
|
20241122,132500,118270302310,3205,3205,3210,3200,5138
|
|
20241122,132400,118253839640,3210,3205,3210,3200,12919
|
|
20241122,132300,118212418705,3205,3200,3210,3200,13518
|
|
20241122,132200,118169076230,3205,3190,3205,3190,8710
|
|
20241122,132100,118141215680,3190,3185,3190,3180,5172
|
|
20241122,132000,118124728885,3185,3175,3190,3175,6004
|
|
20241122,131900,118105613315,3180,3175,3185,3175,8044
|
|
20241122,131800,118080045765,3185,3200,3200,3175,34790
|
|
20241122,131700,117969343695,3200,3195,3200,3190,4622
|
|
20241122,131600,117954565560,3195,3200,3200,3190,11013
|
|
20241122,131500,117919366070,3200,3200,3200,3195,18828
|
|
20241122,131400,117859141725,3200,3190,3200,3185,7943
|
|
20241122,131300,117833782590,3185,3195,3200,3185,33791
|
|
20241122,131200,117725873840,3195,3185,3195,3175,11761
|
|
20241122,131100,117688399880,3185,3185,3185,3175,4295
|
|
20241122,131000,117674741830,3185,3185,3185,3175,4765
|
|
20241122,130900,117659580275,3185,3175,3185,3175,7013
|
|
20241122,130800,117637287395,3180,3180,3185,3175,6155
|
|
20241122,130700,117617718735,3185,3190,3190,3180,5700
|
|
20241122,130600,117599555755,3185,3180,3190,3175,7781
|
|
20241122,130500,117574783540,3180,3185,3185,3175,6561
|
|
20241122,130400,117553928125,3185,3185,3190,3170,27325
|
|
20241122,130300,117467111065,3195,3190,3200,3185,13238
|
|
20241122,130200,117424867035,3190,3200,3200,3190,5549
|
|
20241122,130100,117407145025,3195,3185,3200,3185,9540
|
|
20241122,130000,117376702380,3190,3200,3200,3185,21763
|
|
20241122,125900,117307253835,3195,3200,3200,3190,13631
|
|
20241122,125800,117263715090,3195,3195,3200,3190,11693
|
|
20241122,125700,117226372230,3200,3210,3210,3190,18567
|
|
20241122,125600,117167013370,3205,3210,3210,3200,23377
|
|
20241122,125500,117092127255,3210,3210,3220,3205,19506
|
|
20241122,125400,117029544665,3210,3230,3235,3210,33017
|
|
20241122,125300,116923103750,3230,3230,3245,3225,62015
|
|
20241122,125200,116722544225,3230,3215,3235,3210,35296
|
|
20241122,125100,116608799895,3210,3210,3220,3200,25347
|
|
20241122,125000,116527479460,3210,3230,3235,3205,48203
|
|
20241122,124900,116372007565,3230,3225,3230,3215,36751
|
|
20241122,124800,116253531395,3225,3210,3225,3210,69227
|
|
20241122,124700,116030704300,3210,3205,3210,3200,18291
|
|
20241122,124600,115972055055,3205,3195,3205,3195,7683
|
|
20241122,124500,115947473290,3195,3195,3200,3190,24034
|
|
20241122,124400,115870613015,3200,3200,3205,3190,11648
|
|
20241122,124300,115833366545,3205,3195,3210,3190,58985
|
|
20241122,124200,115644557070,3190,3190,3190,3185,6544
|
|
20241122,124100,115623695595,3190,3175,3195,3175,13380
|
|
20241122,124000,115581060750,3180,3175,3185,3175,2568
|
|
20241122,123900,115572896515,3185,3180,3190,3175,12045
|
|
20241122,123800,115534561140,3180,3175,3185,3170,12889
|
|
20241122,123700,115493611360,3170,3170,3170,3160,6188
|
|
20241122,123600,115474023875,3170,3160,3170,3160,9383
|
|
20241122,123500,115444362285,3170,3170,3170,3160,19537
|
|
20241122,123400,115382564765,3170,3170,3175,3160,10487
|
|
20241122,123300,115349348745,3170,3175,3175,3165,10503
|
|
20241122,123200,115316056110,3175,3175,3180,3170,6520
|
|
20241122,123100,115295359775,3180,3175,3180,3170,4239
|
|
20241122,123000,115281902005,3175,3180,3180,3170,4778
|
|
20241122,122900,115266738175,3180,3160,3180,3160,12341
|
|
20241122,122800,115227553040,3165,3170,3175,3160,7459
|
|
20241122,122700,115203928920,3175,3175,3180,3170,14550
|
|
20241122,122600,115157759980,3175,3160,3180,3160,18839
|
|
20241122,122500,115098081990,3165,3155,3165,3150,17031
|
|
20241122,122400,115044388715,3150,3165,3165,3150,71423
|
|
20241122,122300,114819295705,3165,3170,3175,3160,16835
|
|
20241122,122200,114765978420,3165,3165,3180,3160,6129
|
|
20241122,122100,114746566895,3165,3155,3165,3155,12510
|
|
20241122,122000,114707051240,3160,3170,3170,3155,13430
|
|
20241122,121900,114664601895,3170,3175,3175,3160,25940
|
|
20241122,121800,114582519535,3170,3170,3175,3165,6176
|
|
20241122,121700,114562945300,3170,3175,3175,3170,3597
|
|
20241122,121600,114551542570,3175,3175,3180,3170,13182
|
|
20241122,121500,114509715685,3175,3185,3190,3175,22740
|
|
20241122,121400,114437365975,3190,3190,3195,3185,11227
|
|
20241122,121300,114401549460,3195,3185,3195,3185,9973
|
|
20241122,121200,114369749470,3185,3175,3190,3175,4704
|
|
20241122,121100,114354785530,3175,3175,3175,3170,6953
|
|
20241122,121000,114332733510,3175,3180,3185,3160,26584
|
|
20241122,120900,114248430630,3185,3200,3200,3170,17797
|
|
20241122,120800,114191734720,3205,3190,3210,3190,19314
|
|
20241122,120700,114129913110,3195,3195,3200,3190,9799
|
|
20241122,120600,114098617130,3195,3195,3200,3190,16385
|
|
20241122,120500,114046296625,3195,3175,3195,3170,17057
|
|
20241122,120400,113991966530,3175,3175,3180,3165,18711
|
|
20241122,120300,113932598915,3170,3155,3175,3155,16686
|
|
20241122,120200,113879845240,3155,3155,3170,3155,44637
|
|
20241122,120100,113738901285,3155,3175,3180,3155,56235
|
|
20241122,120000,113560982410,3170,3190,3190,3170,28061
|
|
20241122,115900,113471875100,3190,3210,3215,3190,56296
|
|
20241122,115800,113291494935,3205,3195,3210,3195,27704
|
|
20241122,115700,113202729280,3200,3190,3200,3180,12474
|
|
20241122,115600,113162963725,3195,3195,3200,3185,10638
|
|
20241122,115500,113128980035,3195,3200,3205,3190,7048
|
|
20241122,115400,113106447585,3205,3190,3205,3190,12113
|
|
20241122,115300,113067734690,3185,3180,3190,3175,12870
|
|
20241122,115200,113026797990,3190,3190,3195,3175,26152
|
|
20241122,115100,112943616820,3185,3190,3195,3180,11429
|
|
20241122,115000,112907191560,3190,3195,3200,3190,5094
|
|
20241122,114900,112890903655,3195,3205,3205,3190,24828
|
|
20241122,114800,112811459590,3210,3205,3215,3200,27010
|
|
20241122,114700,112724835630,3205,3200,3205,3195,23908
|
|
20241122,114600,112648396600,3200,3195,3200,3190,17851
|
|
20241122,114500,112591306450,3195,3185,3195,3180,13823
|
|
20241122,114400,112547219400,3185,3200,3200,3185,29817
|
|
20241122,114300,112452086800,3200,3180,3200,3175,43477
|
|
20241122,114200,112313381195,3180,3175,3180,3170,22059
|
|
20241122,114100,112243340280,3175,3175,3180,3170,16238
|
|
20241122,114000,112191800680,3175,3165,3180,3165,20624
|
|
20241122,113900,112126346415,3165,3175,3180,3150,70212
|
|
20241122,113800,111904369580,3180,3165,3180,3165,41300
|
|
20241122,113700,111773376980,3165,3180,3185,3165,68805
|
|
20241122,113600,111555292470,3180,3180,3185,3170,44962
|
|
20241122,113500,111412452490,3180,3180,3190,3180,46523
|
|
20241122,113400,111264372335,3180,3205,3205,3170,188283
|
|
20241122,113300,110664342270,3200,3200,3210,3200,20609
|
|
20241122,113200,110598337570,3200,3210,3215,3200,78821
|
|
20241122,113100,110345929475,3215,3220,3220,3205,40870
|
|
20241122,113000,110214764690,3215,3220,3225,3215,23206
|
|
20241122,112900,110140099270,3220,3220,3220,3215,16803
|
|
20241122,112800,110086057370,3215,3220,3220,3215,19570
|
|
20241122,112700,110023109970,3220,3205,3225,3205,32711
|
|
20241122,112600,109917911145,3210,3220,3225,3205,117918
|
|
20241122,112500,109539267765,3220,3235,3235,3220,38686
|
|
20241122,112400,109414514625,3235,3245,3250,3235,24015
|
|
20241122,112300,109336718300,3245,3260,3260,3245,22351
|
|
20241122,112200,109263974005,3260,3235,3260,3235,19812
|
|
20241122,112100,109199699100,3235,3225,3240,3220,59196
|
|
20241122,112000,109008634595,3225,3245,3245,3225,73337
|
|
20241122,111900,108771591375,3245,3240,3255,3235,31126
|
|
20241122,111800,108670667975,3240,3250,3250,3240,58387
|
|
20241122,111700,108481340380,3250,3245,3250,3240,33761
|
|
20241122,111600,108371758625,3250,3290,3290,3235,108040
|
|
20241122,111500,108020278940,3290,3290,3295,3280,27589
|
|
20241122,111400,107929611545,3290,3280,3295,3275,22168
|
|
20241122,111300,107856869615,3280,3270,3285,3265,78372
|
|
20241122,111200,107600049630,3275,3320,3325,3270,93190
|
|
20241122,111100,107292586680,3320,3365,3365,3300,176663
|
|
20241122,111000,106704908545,3360,3330,3375,3325,218390
|
|
20241122,110900,105972731750,3330,3315,3330,3315,58995
|
|
20241122,110800,105776891905,3315,3340,3345,3315,137727
|
|
20241122,110700,105318052445,3335,3320,3340,3310,76328
|
|
20241122,110600,105064495035,3315,3305,3325,3300,110443
|
|
20241122,110500,104698359715,3305,3300,3305,3295,24171
|
|
20241122,110400,104618608910,3295,3290,3305,3285,45370
|
|
20241122,110300,104468938480,3285,3290,3295,3280,15291
|
|
20241122,110200,104418667980,3285,3285,3290,3285,19545
|
|
20241122,110100,104354416600,3290,3285,3290,3280,25117
|
|
20241122,110000,104271861030,3280,3275,3295,3275,25506
|
|
20241122,105900,104188018085,3280,3275,3280,3275,13462
|
|
20241122,105800,104143906155,3275,3300,3300,3270,64990
|
|
20241122,105700,103930301895,3295,3280,3300,3275,78407
|
|
20241122,105600,103672442525,3275,3275,3285,3275,36108
|
|
20241122,105500,103554019325,3280,3270,3280,3270,21765
|
|
20241122,105400,103482806830,3275,3270,3275,3270,18441
|
|
20241122,105300,103422448485,3270,3270,3275,3270,17738
|
|
20241122,105200,103364379040,3275,3260,3275,3260,21451
|
|
20241122,105100,103294254190,3265,3270,3270,3260,33207
|
|
20241122,105000,103185903650,3265,3275,3275,3265,36007
|
|
20241122,104900,103068191155,3275,3275,3285,3265,93682
|
|
20241122,104800,102761076960,3280,3265,3280,3260,78383
|
|
20241122,104700,102504627665,3270,3250,3270,3245,62638
|
|
20241122,104600,102300537470,3245,3250,3250,3240,31633
|
|
20241122,104500,102197826685,3250,3240,3250,3225,77971
|
|
20241122,104400,101945627070,3245,3260,3260,3235,52244
|
|
20241122,104300,101776208120,3245,3265,3270,3240,32792
|
|
20241122,104200,101669532620,3265,3240,3265,3230,107013
|
|
20241122,104100,101322505440,3245,3245,3255,3240,63773
|
|
20241122,104000,101115721740,3245,3275,3275,3245,113719
|
|
20241122,103900,100745084380,3275,3255,3275,3255,52187
|
|
20241122,103800,100574729435,3260,3240,3265,3240,83637
|
|
20241122,103700,100302609445,3240,3270,3270,3230,291698
|
|
20241122,103600,99355973425,3265,3320,3320,3260,257810
|
|
20241122,103500,98510364085,3320,3320,3330,3305,47738
|
|
20241122,103400,98352057425,3330,3330,3340,3320,49277
|
|
20241122,103300,98188128510,3325,3310,3335,3305,51834
|
|
20241122,103200,98016228495,3305,3325,3335,3305,41409
|
|
20241122,103100,97878801765,3325,3330,3340,3315,23444
|
|
20241122,103000,97800817245,3340,3330,3340,3315,44258
|
|
20241122,102900,97653579735,3330,3300,3340,3295,90996
|
|
20241122,102800,97351136390,3305,3320,3330,3300,87341
|
|
20241122,102700,97062044075,3320,3345,3345,3305,119628
|
|
20241122,102600,96664847175,3345,3340,3365,3330,65064
|
|
20241122,102500,96447246300,3340,3350,3370,3335,101203
|
|
20241122,102400,96107978420,3355,3380,3380,3350,80463
|
|
20241122,102300,95837661280,3370,3380,3385,3365,80712
|
|
20241122,102200,95565386025,3385,3400,3400,3365,140317
|
|
20241122,102100,95091223035,3385,3395,3430,3380,324830
|
|
20241122,102000,93983906380,3400,3385,3420,3365,500583
|
|
20241122,101900,92282082050,3385,3350,3385,3345,181316
|
|
20241122,101800,91670724905,3350,3335,3350,3325,52797
|
|
20241122,101700,91494453940,3335,3350,3360,3335,67745
|
|
20241122,101600,91267468155,3355,3340,3360,3340,37861
|
|
20241122,101500,91140552500,3345,3365,3365,3335,93785
|
|
20241122,101400,90826584350,3365,3355,3375,3335,231426
|
|
20241122,101300,90048934800,3350,3345,3355,3335,152849
|
|
20241122,101200,89537142115,3350,3295,3350,3285,112443
|
|
20241122,101100,89163514680,3295,3295,3300,3280,36789
|
|
20241122,101000,89042519230,3290,3310,3310,3290,22273
|
|
20241122,100900,88969016375,3310,3300,3310,3290,51517
|
|
20241122,100800,88798837295,3305,3280,3310,3280,54460
|
|
20241122,100700,88619247610,3280,3295,3295,3280,45811
|
|
20241122,100600,88468705450,3295,3300,3305,3290,34036
|
|
20241122,100500,88356558945,3295,3280,3310,3275,140393
|
|
20241122,100400,87893702480,3280,3270,3285,3260,108393
|
|
20241122,100300,87539668845,3265,3275,3280,3255,206670
|
|
20241122,100200,86865176115,3275,3295,3300,3275,133994
|
|
20241122,100100,86424988850,3295,3315,3315,3290,129578
|
|
20241122,100000,85997289825,3315,3345,3355,3315,124291
|
|
20241122,095900,85582932455,3340,3340,3350,3340,57747
|
|
20241122,095800,85389753290,3345,3340,3345,3330,37206
|
|
20241122,095700,85265560960,3345,3340,3345,3325,81908
|
|
20241122,095600,84992450010,3340,3365,3365,3325,205914
|
|
20241122,095500,84303797880,3365,3355,3370,3340,186312
|
|
20241122,095400,83678918905,3360,3305,3360,3300,290864
|
|
20241122,095300,82708597445,3310,3290,3320,3275,188677
|
|
20241122,095200,82086992845,3285,3305,3305,3285,79707
|
|
20241122,095100,81824345210,3305,3300,3305,3285,130147
|
|
20241122,095000,81395429665,3300,3315,3320,3300,99612
|
|
20241122,094900,81066006955,3315,3310,3330,3305,101324
|
|
20241122,094800,80729938955,3315,3330,3335,3285,362500
|
|
20241122,094700,79532549905,3330,3340,3340,3310,137309
|
|
20241122,094600,79076383980,3330,3345,3365,3325,96883
|
|
20241122,094500,78752606820,3350,3375,3380,3335,91929
|
|
20241122,094400,78444714980,3365,3375,3395,3345,209576
|
|
20241122,094300,77737811125,3375,3380,3380,3365,83323
|
|
20241122,094200,77456919835,3375,3340,3380,3330,148808
|
|
20241122,094100,76956696395,3335,3375,3375,3325,153331
|
|
20241122,094000,76443805660,3370,3345,3380,3330,222904
|
|
20241122,093900,75694005185,3345,3325,3350,3320,195620
|
|
20241122,093800,75042070435,3325,3375,3395,3310,479200
|
|
20241122,093700,73442140675,3370,3385,3385,3355,156991
|
|
20241122,093600,72913028090,3380,3410,3410,3375,153498
|
|
20241122,093500,72391750265,3410,3410,3415,3385,184876
|
|
20241122,093400,71763064310,3410,3380,3410,3355,213598
|
|
20241122,093300,71041344970,3375,3385,3405,3375,207236
|
|
20241122,093200,70338741900,3380,3360,3400,3355,424945
|
|
20241122,093100,68902649095,3355,3400,3405,3355,662209
|
|
20241122,093000,66665959545,3400,3425,3465,3400,313678
|
|
20241122,092900,65590715000,3425,3470,3475,3410,428454
|
|
20241122,092800,64121122860,3470,3470,3510,3440,498247
|
|
20241122,092700,62387114540,3475,3445,3485,3430,334875
|
|
20241122,092600,61230316370,3440,3455,3490,3435,402544
|
|
20241122,092500,59837255955,3450,3490,3500,3430,719851
|
|
20241122,092400,57350240350,3490,3535,3550,3485,546367
|
|
20241122,092300,55434342125,3535,3560,3565,3520,634675
|
|
20241122,092200,53187849190,3565,3470,3575,3465,1077407
|
|
20241122,092100,49369100015,3470,3425,3560,3420,1376241
|
|
20241122,092000,44544903450,3430,3460,3465,3420,636671
|
|
20241122,091900,42356650895,3455,3495,3520,3455,888151
|
|
20241122,091800,39255603900,3475,3475,3475,3475,0
|
|
20241122,091700,39255603900,3475,3440,3475,3440,547466
|
|
20241122,091600,37357722055,3445,3440,3465,3415,771827
|
|
20241122,091500,34699544840,3440,3425,3445,3400,722591
|
|
20241122,091400,32228944130,3430,3385,3445,3365,1234374
|
|
20241122,091300,28030657565,3390,3345,3390,3300,1056733
|
|
20241122,091200,24479944330,3350,3235,3375,3230,1398711
|
|
20241122,091100,19835942070,3235,3205,3240,3195,260548
|
|
20241122,091000,18997383075,3210,3245,3270,3205,338473
|
|
20241122,090900,17901542360,3245,3255,3260,3210,349818
|
|
20241122,090800,16769727490,3260,3275,3280,3235,467576
|
|
20241122,090700,15249485680,3275,3215,3290,3200,1269862
|
|
20241122,090600,11120699945,3215,3155,3225,3125,642582
|
|
20241122,090500,9074992635,3160,3105,3160,3095,179182
|
|
20241122,090400,8514502305,3100,3115,3115,3100,96051
|
|
20241122,090300,8216172910,3110,3115,3145,3100,223277
|
|
20241122,090200,7519322715,3105,3115,3125,3070,314919
|
|
20241122,090100,6542242610,3115,3155,3160,3095,496593
|
|
20241122,090000,4991149210,3155,3160,3210,3140,1565364
|