597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,185400,22375175420,3590,3590,3590,3590,140948
|
|
20241115,185300,22375175420,3590,3590,3590,3590,0
|
|
20241115,185200,22375175420,3590,3590,3590,3590,0
|
|
20241115,185100,22375175420,3590,3590,3590,3590,0
|
|
20241115,185000,22375175420,3590,3590,3590,3590,0
|
|
20241115,184900,22375175420,3590,3590,3590,3590,0
|
|
20241115,184800,22375175420,3590,3590,3590,3590,0
|
|
20241115,184700,22375175420,3590,3590,3590,3590,0
|
|
20241115,184600,22375175420,3590,3590,3590,3590,0
|
|
20241115,184500,22375175420,3590,3590,3590,3590,0
|
|
20241115,184400,22375175420,3590,3590,3590,3590,0
|
|
20241115,184300,22375175420,3590,3590,3590,3590,0
|
|
20241115,184200,22375175420,3590,3590,3590,3590,0
|
|
20241115,184100,22375175420,3590,3590,3590,3590,0
|
|
20241115,184000,22375175420,3590,3590,3590,3590,0
|
|
20241115,183900,22375175420,3590,3590,3590,3590,0
|
|
20241115,183800,22375175420,3590,3590,3590,3590,0
|
|
20241115,183700,22375175420,3590,3590,3590,3590,0
|
|
20241115,183600,22375175420,3590,3590,3590,3590,0
|
|
20241115,183500,22375175420,3590,3590,3590,3590,0
|
|
20241115,183400,22375175420,3590,3590,3590,3590,0
|
|
20241115,183300,22375175420,3590,3590,3590,3590,0
|
|
20241115,183200,22375175420,3590,3590,3590,3590,0
|
|
20241115,183100,22375175420,3590,3590,3590,3590,0
|
|
20241115,183000,22375175420,3590,3590,3590,3590,0
|
|
20241115,182900,22375175420,3590,3590,3590,3590,0
|
|
20241115,182800,22375175420,3590,3590,3590,3590,0
|
|
20241115,182700,22375175420,3590,3590,3590,3590,0
|
|
20241115,182600,22375175420,3590,3590,3590,3590,0
|
|
20241115,182500,22375175420,3590,3590,3590,3590,0
|
|
20241115,182400,22375175420,3590,3590,3590,3590,140948
|
|
20241115,182300,22375175420,3590,3590,3590,3590,0
|
|
20241115,182200,22375175420,3590,3590,3590,3590,0
|
|
20241115,182100,22375175420,3590,3590,3590,3590,0
|
|
20241115,182000,22375175420,3590,3590,3590,3590,0
|
|
20241115,181900,22375175420,3590,3590,3590,3590,0
|
|
20241115,181800,22375175420,3590,3590,3590,3590,0
|
|
20241115,181700,22375175420,3590,3590,3590,3590,0
|
|
20241115,181600,22375175420,3590,3590,3590,3590,0
|
|
20241115,181500,22375175420,3590,3590,3590,3590,0
|
|
20241115,181400,22375175420,3590,3590,3590,3590,0
|
|
20241115,181300,22375175420,3590,3590,3590,3590,0
|
|
20241115,181200,22375175420,3590,3590,3590,3590,0
|
|
20241115,181100,22375175420,3590,3590,3590,3590,0
|
|
20241115,181000,22375175420,3590,3590,3590,3590,0
|
|
20241115,180900,22375175420,3590,3590,3590,3590,0
|
|
20241115,180800,22375175420,3590,3590,3590,3590,0
|
|
20241115,180700,22375175420,3590,3590,3590,3590,0
|
|
20241115,180600,22375175420,3590,3590,3590,3590,0
|
|
20241115,180500,22375175420,3590,3590,3590,3590,0
|
|
20241115,180400,22375175420,3590,3590,3590,3590,0
|
|
20241115,180300,22375175420,3590,3590,3590,3590,0
|
|
20241115,180200,22375175420,3590,3590,3590,3590,0
|
|
20241115,180100,22375175420,3590,3590,3590,3590,0
|
|
20241115,180000,22375175420,3590,3590,3590,3590,0
|
|
20241115,175900,22375175420,3590,3590,3590,3590,0
|
|
20241115,175800,22375175420,3590,3590,3590,3590,0
|
|
20241115,175700,22375175420,3590,3590,3590,3590,0
|
|
20241115,175600,22375175420,3590,3590,3590,3590,0
|
|
20241115,175500,22375175420,3590,3590,3590,3590,0
|
|
20241115,175400,22375175420,3590,3590,3590,3590,140948
|
|
20241115,175300,22375175420,3590,3590,3590,3590,0
|
|
20241115,175200,22375175420,3590,3590,3590,3590,0
|
|
20241115,175100,22375175420,3590,3590,3590,3590,0
|
|
20241115,175000,22375175420,3590,3590,3590,3590,0
|
|
20241115,174900,22375175420,3590,3590,3590,3590,0
|
|
20241115,174800,22375175420,3590,3590,3590,3590,0
|
|
20241115,174700,22375175420,3590,3590,3590,3590,0
|
|
20241115,174600,22375175420,3590,3590,3590,3590,0
|
|
20241115,174500,22375175420,3590,3590,3590,3590,0
|
|
20241115,174400,22375175420,3590,3590,3590,3590,0
|
|
20241115,174300,22375175420,3590,3590,3590,3590,0
|
|
20241115,174200,22375175420,3590,3590,3590,3590,0
|
|
20241115,174100,22375175420,3590,3590,3590,3590,0
|
|
20241115,174000,22375175420,3590,3590,3590,3590,0
|
|
20241115,173900,22375175420,3590,3590,3590,3590,0
|
|
20241115,173800,22375175420,3590,3590,3590,3590,0
|
|
20241115,173700,22375175420,3590,3590,3590,3590,0
|
|
20241115,173600,22375175420,3590,3590,3590,3590,0
|
|
20241115,173500,22375175420,3590,3590,3590,3590,0
|
|
20241115,173400,22375175420,3590,3590,3590,3590,0
|
|
20241115,173300,22375175420,3590,3590,3590,3590,0
|
|
20241115,173200,22375175420,3590,3590,3590,3590,0
|
|
20241115,173100,22375175420,3590,3590,3590,3590,0
|
|
20241115,173000,22375175420,3590,3590,3590,3590,0
|
|
20241115,172900,22375175420,3590,3590,3590,3590,0
|
|
20241115,172800,22375175420,3590,3590,3590,3590,0
|
|
20241115,172700,22375175420,3590,3590,3590,3590,0
|
|
20241115,172600,22375175420,3590,3590,3590,3590,0
|
|
20241115,172500,22375175420,3590,3590,3590,3590,0
|
|
20241115,172400,22375175420,3590,3590,3590,3590,140948
|
|
20241115,172300,22375175420,3590,3590,3590,3590,0
|
|
20241115,172200,22375175420,3590,3590,3590,3590,0
|
|
20241115,172100,22375175420,3590,3590,3590,3590,0
|
|
20241115,172000,22375175420,3590,3590,3590,3590,0
|
|
20241115,171900,22375175420,3590,3590,3590,3590,0
|
|
20241115,171800,22375175420,3590,3590,3590,3590,0
|
|
20241115,171700,22375175420,3590,3590,3590,3590,0
|
|
20241115,171600,22375175420,3590,3590,3590,3590,0
|
|
20241115,171500,22375175420,3590,3590,3590,3590,0
|
|
20241115,171400,22375175420,3590,3590,3590,3590,0
|
|
20241115,171300,22375175420,3590,3590,3590,3590,0
|
|
20241115,171200,22375175420,3590,3590,3590,3590,0
|
|
20241115,171100,22375175420,3590,3590,3590,3590,0
|
|
20241115,171000,22375175420,3590,3590,3590,3590,0
|
|
20241115,170900,22375175420,3590,3590,3590,3590,0
|
|
20241115,170800,22375175420,3590,3590,3590,3590,0
|
|
20241115,170700,22375175420,3590,3590,3590,3590,0
|
|
20241115,170600,22375175420,3590,3590,3590,3590,0
|
|
20241115,170500,22375175420,3590,3590,3590,3590,0
|
|
20241115,170400,22375175420,3590,3590,3590,3590,0
|
|
20241115,170300,22375175420,3590,3590,3590,3590,0
|
|
20241115,170200,22375175420,3590,3590,3590,3590,0
|
|
20241115,170100,22375175420,3590,3590,3590,3590,0
|
|
20241115,170000,22375175420,3590,3590,3590,3590,0
|
|
20241115,165900,22375175420,3590,3590,3590,3590,0
|
|
20241115,165800,22375175420,3590,3590,3590,3590,0
|
|
20241115,165700,22375175420,3590,3590,3590,3590,0
|
|
20241115,165600,22375175420,3590,3590,3590,3590,0
|
|
20241115,165500,22375175420,3590,3590,3590,3590,0
|
|
20241115,165400,22375175420,3590,3590,3590,3590,140948
|
|
20241115,165300,22375175420,3590,3590,3590,3590,0
|
|
20241115,165200,22375175420,3590,3590,3590,3590,0
|
|
20241115,165100,22375175420,3590,3590,3590,3590,0
|
|
20241115,165000,22375175420,3590,3590,3590,3590,0
|
|
20241115,164900,22375175420,3590,3590,3590,3590,0
|
|
20241115,164800,22375175420,3590,3590,3590,3590,0
|
|
20241115,164700,22375175420,3590,3590,3590,3590,0
|
|
20241115,164600,22375175420,3590,3590,3590,3590,0
|
|
20241115,164500,22375175420,3590,3590,3590,3590,0
|
|
20241115,164400,22375175420,3590,3590,3590,3590,0
|
|
20241115,164300,22375175420,3590,3590,3590,3590,0
|
|
20241115,164200,22375175420,3590,3590,3590,3590,0
|
|
20241115,164100,22375175420,3590,3590,3590,3590,0
|
|
20241115,164000,22375175420,3590,3590,3590,3590,0
|
|
20241115,163900,22375175420,3590,3590,3590,3590,0
|
|
20241115,163800,22375175420,3590,3590,3590,3590,0
|
|
20241115,163700,22375175420,3590,3590,3590,3590,0
|
|
20241115,163600,22375175420,3590,3590,3590,3590,0
|
|
20241115,163500,22375175420,3590,3590,3590,3590,0
|
|
20241115,163400,22375175420,3590,3590,3590,3590,0
|
|
20241115,163300,22375175420,3590,3590,3590,3590,0
|
|
20241115,163200,22375175420,3590,3590,3590,3590,0
|
|
20241115,163100,22375175420,3590,3590,3590,3590,0
|
|
20241115,163000,22375175420,3590,3590,3590,3590,0
|
|
20241115,162900,22375175420,3590,3590,3590,3590,0
|
|
20241115,162800,22375175420,3590,3590,3590,3590,0
|
|
20241115,162700,22375175420,3590,3590,3590,3590,0
|
|
20241115,162600,22375175420,3590,3590,3590,3590,0
|
|
20241115,162500,22375175420,3590,3590,3590,3590,0
|
|
20241115,162400,22375175420,3590,3590,3590,3590,140948
|
|
20241115,162300,22375175420,3590,3590,3590,3590,0
|
|
20241115,162200,22375175420,3590,3590,3590,3590,0
|
|
20241115,162100,22375175420,3590,3590,3590,3590,0
|
|
20241115,162000,22375175420,3590,3590,3590,3590,0
|
|
20241115,161900,22375175420,3590,3590,3590,3590,0
|
|
20241115,161800,22375175420,3590,3590,3590,3590,0
|
|
20241115,161700,22375175420,3590,3590,3590,3590,0
|
|
20241115,161600,22375175420,3590,3590,3590,3590,0
|
|
20241115,161500,22375175420,3590,3590,3590,3590,0
|
|
20241115,161400,22375175420,3590,3590,3590,3590,0
|
|
20241115,161300,22375175420,3590,3590,3590,3590,0
|
|
20241115,161200,22375175420,3590,3590,3590,3590,0
|
|
20241115,161100,22375175420,3590,3590,3590,3590,0
|
|
20241115,161000,22375175420,3590,3590,3590,3590,0
|
|
20241115,160900,22375175420,3590,3590,3590,3590,0
|
|
20241115,160800,22375175420,3590,3590,3590,3590,0
|
|
20241115,160700,22375175420,3590,3590,3590,3590,0
|
|
20241115,160600,22375175420,3590,3590,3590,3590,0
|
|
20241115,160500,22375175420,3590,3590,3590,3590,0
|
|
20241115,160400,22375175420,3590,3590,3590,3590,0
|
|
20241115,160300,22375175420,3590,3590,3590,3590,0
|
|
20241115,160200,22375175420,3590,3590,3590,3590,0
|
|
20241115,160100,22375175420,3590,3590,3590,3590,0
|
|
20241115,160000,22375175420,3590,3590,3590,3590,0
|
|
20241115,155900,22375175420,3590,3590,3590,3590,0
|
|
20241115,155800,22375175420,3590,3590,3590,3590,0
|
|
20241115,155700,22375175420,3590,3590,3590,3590,0
|
|
20241115,155600,22375175420,3590,3590,3590,3590,0
|
|
20241115,155500,22375175420,3590,3590,3590,3590,0
|
|
20241115,155400,22375175420,3590,3590,3590,3590,140948
|
|
20241115,155300,22375175420,3590,3590,3590,3590,0
|
|
20241115,155200,22375175420,3590,3590,3590,3590,0
|
|
20241115,155100,22375175420,3590,3590,3590,3590,0
|
|
20241115,155000,22375175420,3590,3590,3590,3590,0
|
|
20241115,154900,22375175420,3590,3590,3590,3590,0
|
|
20241115,154800,22375175420,3590,3590,3590,3590,0
|
|
20241115,154700,22375175420,3590,3590,3590,3590,0
|
|
20241115,154600,22375175420,3590,3590,3590,3590,0
|
|
20241115,154500,22375175420,3590,3590,3590,3590,0
|
|
20241115,154400,22375175420,3590,3590,3590,3590,0
|
|
20241115,154300,22375175420,3590,3590,3590,3590,0
|
|
20241115,154200,22375175420,3590,3590,3590,3590,0
|
|
20241115,154100,22375175420,3590,3590,3590,3590,0
|
|
20241115,154000,22375175420,3590,3590,3590,3590,0
|
|
20241115,153900,22375175420,3590,3590,3590,3590,0
|
|
20241115,153800,22375175420,3590,3590,3590,3590,0
|
|
20241115,153700,22375175420,3590,3590,3590,3590,0
|
|
20241115,153600,22375175420,3590,3590,3590,3590,0
|
|
20241115,153500,22375175420,3590,3590,3590,3590,0
|
|
20241115,153400,22375175420,3590,3590,3590,3590,0
|
|
20241115,153300,22375175420,3590,3590,3590,3590,0
|
|
20241115,153200,22375175420,3590,3590,3590,3590,0
|
|
20241115,153100,22375175420,3590,3590,3590,3590,0
|
|
20241115,153000,22375175420,3590,3590,3590,3590,140948
|
|
20241115,152900,21869172100,3600,3600,3600,3600,0
|
|
20241115,152800,21869172100,3600,3600,3600,3600,0
|
|
20241115,152700,21869172100,3600,3600,3600,3600,0
|
|
20241115,152600,21869172100,3600,3600,3600,3600,0
|
|
20241115,152500,21869172100,3600,3600,3600,3600,0
|
|
20241115,152400,21869172100,3600,3600,3600,3600,0
|
|
20241115,152300,21869172100,3600,3600,3600,3600,0
|
|
20241115,152200,21869172100,3600,3600,3600,3600,0
|
|
20241115,152100,21869172100,3600,3600,3600,3600,0
|
|
20241115,152000,21869172100,3600,3600,3600,3600,0
|
|
20241115,151900,21869172100,3600,3595,3600,3590,32501
|
|
20241115,151800,21752235105,3595,3595,3600,3590,28739
|
|
20241115,151700,21648918865,3595,3595,3605,3595,30503
|
|
20241115,151600,21539127810,3595,3600,3600,3590,15137
|
|
20241115,151500,21484701925,3600,3605,3610,3590,30151
|
|
20241115,151400,21376165965,3605,3605,3605,3590,21502
|
|
20241115,151300,21298762730,3605,3585,3615,3585,97055
|
|
20241115,151200,20949376020,3585,3590,3590,3585,8727
|
|
20241115,151100,20918060975,3590,3575,3590,3570,29395
|
|
20241115,151000,20812872855,3570,3570,3580,3570,19902
|
|
20241115,150900,20741792465,3570,3570,3575,3570,10303
|
|
20241115,150800,20705002790,3575,3575,3580,3570,20690
|
|
20241115,150700,20631053265,3575,3575,3580,3570,11839
|
|
20241115,150600,20588764190,3575,3580,3580,3570,9620
|
|
20241115,150500,20554380765,3575,3575,3580,3575,2548
|
|
20241115,150400,20545260710,3580,3580,3585,3575,19982
|
|
20241115,150300,20473739410,3585,3575,3585,3570,19361
|
|
20241115,150200,20404479890,3575,3575,3580,3570,16584
|
|
20241115,150100,20345195715,3575,3580,3580,3575,7504
|
|
20241115,150000,20318332555,3580,3580,3585,3575,17658
|
|
20241115,145900,20255145590,3580,3580,3585,3580,11907
|
|
20241115,145800,20212516895,3580,3585,3585,3575,8543
|
|
20241115,145700,20181932170,3580,3585,3585,3580,5583
|
|
20241115,145600,20161917745,3585,3580,3590,3580,12519
|
|
20241115,145500,20117035845,3580,3585,3585,3580,13349
|
|
20241115,145400,20069224070,3585,3580,3585,3575,7773
|
|
20241115,145300,20041395650,3580,3585,3585,3580,5346
|
|
20241115,145200,20022242850,3585,3580,3590,3580,8532
|
|
20241115,145100,19991657080,3585,3580,3585,3575,9110
|
|
20241115,145000,19959026935,3580,3575,3580,3570,6289
|
|
20241115,144900,19936540485,3575,3580,3580,3575,4676
|
|
20241115,144800,19919822295,3580,3585,3585,3575,6420
|
|
20241115,144700,19896826780,3585,3580,3585,3575,1556
|
|
20241115,144600,19891254470,3580,3580,3580,3575,2585
|
|
20241115,144500,19882004870,3575,3585,3590,3575,24380
|
|
20241115,144400,19794711025,3585,3585,3590,3585,11241
|
|
20241115,144300,19754361470,3590,3580,3590,3580,6486
|
|
20241115,144200,19731101425,3585,3585,3585,3580,2177
|
|
20241115,144100,19723297690,3585,3580,3585,3580,3836
|
|
20241115,144000,19709551150,3580,3590,3590,3580,16637
|
|
20241115,143900,19649943120,3585,3590,3590,3585,14649
|
|
20241115,143800,19597354070,3595,3590,3595,3585,6491
|
|
20241115,143700,19574032065,3595,3590,3600,3585,31600
|
|
20241115,143600,19460487410,3590,3585,3590,3580,8201
|
|
20241115,143500,19431066435,3580,3580,3585,3575,19324
|
|
20241115,143400,19361912880,3580,3585,3585,3570,12647
|
|
20241115,143300,19316687330,3580,3570,3580,3570,13004
|
|
20241115,143200,19270191880,3575,3570,3580,3565,16599
|
|
20241115,143100,19210907345,3570,3575,3580,3565,17544
|
|
20241115,143000,19148258420,3575,3595,3595,3570,40205
|
|
20241115,142900,19004246885,3595,3600,3600,3590,62589
|
|
20241115,142800,18779072885,3600,3575,3600,3570,40239
|
|
20241115,142700,18634661910,3575,3575,3575,3570,2210
|
|
20241115,142600,18626764875,3575,3570,3575,3570,6190
|
|
20241115,142500,18604652565,3575,3575,3575,3570,7254
|
|
20241115,142400,18578739160,3570,3570,3575,3565,12445
|
|
20241115,142300,18534310520,3570,3580,3580,3570,20463
|
|
20241115,142200,18461192330,3580,3585,3585,3580,8119
|
|
20241115,142100,18432117110,3585,3585,3590,3580,4668
|
|
20241115,142000,18415383825,3585,3580,3590,3580,29112
|
|
20241115,141900,18311099195,3575,3575,3580,3575,7377
|
|
20241115,141800,18284719070,3575,3580,3580,3575,1804
|
|
20241115,141700,18278269000,3580,3580,3585,3580,7327
|
|
20241115,141600,18252038275,3580,3575,3580,3575,11806
|
|
20241115,141500,18209805430,3580,3585,3590,3575,4262
|
|
20241115,141400,18194541565,3590,3575,3590,3575,37639
|
|
20241115,141300,18059745505,3575,3560,3580,3560,11474
|
|
20241115,141200,18018758315,3570,3560,3570,3555,28605
|
|
20241115,141100,17916848285,3560,3560,3560,3555,3196
|
|
20241115,141000,17905476625,3560,3560,3560,3555,1277
|
|
20241115,140900,17900936175,3555,3555,3560,3555,1309
|
|
20241115,140800,17896282675,3555,3560,3560,3545,6923
|
|
20241115,140700,17871717370,3550,3560,3560,3550,3642
|
|
20241115,140600,17858783520,3550,3565,3565,3550,11098
|
|
20241115,140500,17819324440,3565,3560,3565,3560,1889
|
|
20241115,140400,17812599480,3555,3560,3565,3555,8398
|
|
20241115,140300,17782697095,3560,3555,3560,3550,1737
|
|
20241115,140200,17776523510,3555,3560,3560,3550,1587
|
|
20241115,140100,17770887295,3550,3555,3560,3550,4709
|
|
20241115,140000,17754157420,3555,3550,3555,3550,2618
|
|
20241115,135900,17744862445,3540,3540,3550,3540,2056
|
|
20241115,135800,17737578400,3540,3540,3545,3540,873
|
|
20241115,135700,17734487975,3540,3540,3540,3540,2806
|
|
20241115,135600,17724554735,3540,3545,3545,3540,1593
|
|
20241115,135500,17718907620,3540,3545,3545,3540,5228
|
|
20241115,135400,17700387845,3545,3550,3550,3545,1145
|
|
20241115,135300,17696323820,3545,3550,3550,3545,5066
|
|
20241115,135200,17678350860,3550,3555,3555,3550,1599
|
|
20241115,135100,17672672125,3555,3555,3555,3550,1772
|
|
20241115,135000,17666374040,3560,3560,3560,3555,1597
|
|
20241115,134900,17660695625,3560,3555,3560,3555,3646
|
|
20241115,134800,17647727710,3555,3545,3555,3540,6880
|
|
20241115,134700,17623319105,3540,3545,3545,3540,6509
|
|
20241115,134600,17600276790,3540,3545,3550,3540,3903
|
|
20241115,134500,17586441255,3545,3545,3545,3540,6621
|
|
20241115,134400,17562979455,3545,3545,3545,3540,8357
|
|
20241115,134300,17533359905,3545,3550,3550,3545,1416
|
|
20241115,134200,17528339445,3550,3545,3555,3545,809
|
|
20241115,134100,17525466600,3555,3555,3555,3545,2165
|
|
20241115,134000,17517776695,3555,3550,3555,3550,6754
|
|
20241115,133900,17493795220,3545,3545,3550,3545,2336
|
|
20241115,133800,17485510835,3545,3550,3550,3540,2867
|
|
20241115,133700,17475347320,3555,3550,3555,3545,1208
|
|
20241115,133600,17471057785,3550,3550,3555,3550,3108
|
|
20241115,133500,17460020725,3550,3550,3550,3545,2893
|
|
20241115,133400,17449763105,3550,3550,3555,3550,4634
|
|
20241115,133300,17433309335,3550,3545,3550,3545,3428
|
|
20241115,133200,17421150415,3540,3535,3545,3535,5947
|
|
20241115,133100,17400097945,3535,3535,3545,3530,3240
|
|
20241115,133000,17388639770,3540,3540,3540,3525,10734
|
|
20241115,132900,17350724775,3540,3545,3545,3530,1613
|
|
20241115,132800,17345015205,3530,3540,3545,3530,31287
|
|
20241115,132700,17234443940,3540,3545,3550,3540,13180
|
|
20241115,132600,17187754520,3555,3565,3565,3545,21356
|
|
20241115,132500,17111825230,3560,3560,3565,3560,4249
|
|
20241115,132400,17096691495,3560,3560,3565,3555,4569
|
|
20241115,132300,17080430180,3560,3570,3570,3560,12335
|
|
20241115,132200,17036456435,3570,3575,3575,3570,974
|
|
20241115,132100,17032978855,3570,3570,3575,3570,3276
|
|
20241115,132000,17021282135,3570,3575,3575,3570,12015
|
|
20241115,131900,16978385725,3570,3570,3575,3565,9457
|
|
20241115,131800,16944639750,3570,3575,3575,3570,2764
|
|
20241115,131700,16934770470,3570,3575,3575,3570,6251
|
|
20241115,131600,16912437850,3570,3575,3580,3570,3601
|
|
20241115,131500,16899576825,3575,3575,3580,3575,2588
|
|
20241115,131400,16890324720,3575,3565,3575,3565,2293
|
|
20241115,131300,16882140630,3565,3565,3570,3555,10511
|
|
20241115,131200,16844676780,3555,3560,3570,3555,7472
|
|
20241115,131100,16818053015,3560,3570,3570,3560,5202
|
|
20241115,131000,16799514880,3575,3575,3580,3570,5668
|
|
20241115,130900,16779256515,3570,3570,3580,3565,6982
|
|
20241115,130800,16754316260,3570,3565,3575,3565,14795
|
|
20241115,130700,16701513775,3565,3540,3565,3540,24724
|
|
20241115,130600,16613511795,3535,3555,3555,3535,20325
|
|
20241115,130500,16541447235,3555,3565,3570,3555,9807
|
|
20241115,130400,16506506490,3565,3555,3565,3555,7436
|
|
20241115,130300,16480028470,3555,3570,3575,3555,23901
|
|
20241115,130200,16394911655,3565,3570,3580,3565,7053
|
|
20241115,130100,16369742035,3580,3555,3580,3550,20872
|
|
20241115,130000,16295386055,3555,3590,3590,3550,36413
|
|
20241115,125900,16165567420,3590,3590,3595,3570,26077
|
|
20241115,125800,16072157900,3585,3585,3595,3580,9553
|
|
20241115,125700,16037898310,3580,3585,3615,3580,43676
|
|
20241115,125600,15880811190,3585,3610,3610,3570,56001
|
|
20241115,125500,15679860710,3615,3600,3615,3595,108219
|
|
20241115,125400,15289315385,3605,3605,3615,3595,96152
|
|
20241115,125300,14942622115,3605,3590,3620,3585,272131
|
|
20241115,125200,13962219310,3590,3575,3590,3565,57471
|
|
20241115,125100,13756492930,3575,3575,3575,3570,8689
|
|
20241115,125000,13725463435,3575,3575,3580,3570,11932
|
|
20241115,124900,13682792825,3575,3565,3580,3565,21392
|
|
20241115,124800,13606360065,3565,3565,3570,3560,11690
|
|
20241115,124700,13564678565,3565,3550,3565,3550,10837
|
|
20241115,124600,13526130545,3545,3545,3545,3540,7838
|
|
20241115,124500,13498352215,3540,3550,3550,3540,2558
|
|
20241115,124400,13489283355,3550,3555,3555,3545,5433
|
|
20241115,124300,13470001425,3555,3535,3555,3535,11412
|
|
20241115,124200,13429510570,3540,3535,3540,3535,2642
|
|
20241115,124100,13420163830,3540,3530,3540,3530,6088
|
|
20241115,124000,13398640575,3525,3525,3535,3525,3806
|
|
20241115,123900,13385212500,3525,3525,3525,3520,7668
|
|
20241115,123800,13358208085,3520,3530,3530,3520,4820
|
|
20241115,123700,13341233135,3530,3525,3535,3525,4181
|
|
20241115,123600,13326482475,3525,3530,3530,3515,4565
|
|
20241115,123500,13310408705,3530,3525,3530,3515,3614
|
|
20241115,123400,13297667190,3525,3520,3525,3515,8856
|
|
20241115,123300,13266472105,3520,3525,3525,3520,5141
|
|
20241115,123200,13248360210,3520,3520,3530,3510,4230
|
|
20241115,123100,13233456850,3515,3515,3520,3510,8256
|
|
20241115,123000,13204477090,3510,3535,3535,3510,47089
|
|
20241115,122900,13038888920,3545,3550,3550,3535,9257
|
|
20241115,122800,13006090420,3550,3550,3555,3550,3867
|
|
20241115,122700,12992354090,3550,3550,3555,3550,2999
|
|
20241115,122600,12981705640,3555,3555,3555,3555,2431
|
|
20241115,122500,12973063435,3555,3540,3555,3530,14374
|
|
20241115,122400,12922100765,3545,3540,3545,3530,5564
|
|
20241115,122300,12902394975,3540,3535,3550,3530,4673
|
|
20241115,122200,12885858140,3530,3540,3550,3530,4091
|
|
20241115,122100,12871386220,3540,3550,3550,3540,7149
|
|
20241115,122000,12846060760,3550,3555,3560,3550,1777
|
|
20241115,121900,12839744165,3560,3565,3575,3560,10169
|
|
20241115,121800,12803541045,3570,3565,3570,3560,10583
|
|
20241115,121700,12765787830,3565,3560,3565,3560,9918
|
|
20241115,121600,12730445500,3565,3555,3565,3550,5907
|
|
20241115,121500,12709414650,3550,3520,3550,3520,9384
|
|
20241115,121400,12676184670,3520,3530,3530,3520,14204
|
|
20241115,121300,12626134780,3535,3530,3545,3530,3548
|
|
20241115,121200,12613588425,3530,3545,3550,3530,9009
|
|
20241115,121100,12581704405,3550,3555,3555,3540,13591
|
|
20241115,121000,12533497895,3555,3560,3565,3555,5186
|
|
20241115,120900,12515042890,3560,3555,3565,3545,8145
|
|
20241115,120800,12486128985,3565,3560,3565,3550,10350
|
|
20241115,120700,12449315405,3560,3570,3575,3555,12539
|
|
20241115,120600,12404641295,3570,3575,3580,3565,6305
|
|
20241115,120500,12382095475,3575,3580,3580,3560,8495
|
|
20241115,120400,12351739980,3580,3570,3580,3555,13654
|
|
20241115,120300,12302997865,3570,3580,3585,3570,13945
|
|
20241115,120200,12253125475,3585,3580,3590,3575,34413
|
|
20241115,120100,12129792955,3580,3555,3585,3555,45194
|
|
20241115,120000,11968454720,3560,3550,3560,3550,6613
|
|
20241115,115900,11944954720,3550,3545,3550,3545,1404
|
|
20241115,115800,11939974705,3550,3550,3555,3550,3097
|
|
20241115,115700,11928975500,3550,3545,3550,3540,6094
|
|
20241115,115600,11907371870,3550,3550,3550,3545,6399
|
|
20241115,115500,11884675500,3555,3550,3560,3545,8118
|
|
20241115,115400,11855817570,3555,3550,3560,3550,7544
|
|
20241115,115300,11829009820,3550,3555,3555,3550,4909
|
|
20241115,115200,11811566355,3555,3555,3560,3555,2662
|
|
20241115,115100,11802094750,3560,3560,3565,3550,15495
|
|
20241115,115000,11746921230,3560,3545,3560,3540,9231
|
|
20241115,114900,11714141255,3545,3555,3555,3540,6914
|
|
20241115,114800,11689604640,3550,3560,3560,3550,9121
|
|
20241115,114700,11657145805,3565,3550,3565,3550,13055
|
|
20241115,114600,11610675415,3550,3545,3550,3545,1280
|
|
20241115,114500,11606133825,3550,3555,3560,3545,5930
|
|
20241115,114400,11585084290,3555,3560,3560,3555,7998
|
|
20241115,114300,11556617640,3560,3560,3565,3560,23848
|
|
20241115,114200,11471648220,3560,3535,3565,3530,25927
|
|
20241115,114100,11379611805,3535,3545,3545,3535,6645
|
|
20241115,114000,11356097925,3540,3540,3555,3535,15696
|
|
20241115,113900,11300521725,3535,3545,3550,3535,14666
|
|
20241115,113800,11248587365,3545,3540,3550,3540,8390
|
|
20241115,113700,11218855215,3540,3560,3565,3540,19713
|
|
20241115,113600,11148832200,3555,3545,3560,3540,31707
|
|
20241115,113500,11036276380,3545,3535,3565,3530,33253
|
|
20241115,113400,10918193365,3520,3520,3545,3510,16732
|
|
20241115,113300,10859099045,3510,3505,3525,3500,14457
|
|
20241115,113200,10808308955,3505,3505,3515,3505,2910
|
|
20241115,113100,10798102390,3505,3520,3520,3505,9309
|
|
20241115,113000,10765407230,3520,3515,3530,3515,6200
|
|
20241115,112900,10743568475,3515,3510,3520,3510,8504
|
|
20241115,112800,10713684525,3520,3515,3525,3510,15155
|
|
20241115,112700,10660395965,3510,3500,3515,3495,7805
|
|
20241115,112600,10633035255,3495,3500,3500,3495,4350
|
|
20241115,112500,10617823000,3495,3510,3510,3495,24250
|
|
20241115,112400,10532959400,3505,3510,3515,3505,14409
|
|
20241115,112300,10482420255,3520,3510,3520,3505,15130
|
|
20241115,112200,10429280700,3500,3525,3525,3490,70429
|
|
20241115,112100,10182227780,3525,3530,3530,3520,26964
|
|
20241115,112000,10087139165,3535,3535,3540,3510,55168
|
|
20241115,111900,9892824420,3535,3535,3550,3530,33468
|
|
20241115,111800,9774398690,3545,3565,3580,3535,84862
|
|
20241115,111700,9472380155,3570,3595,3600,3555,113572
|
|
20241115,111600,9066040085,3595,3565,3600,3555,197009
|
|
20241115,111500,8361065790,3560,3530,3570,3525,115137
|
|
20241115,111400,7951849685,3525,3520,3525,3520,10758
|
|
20241115,111300,7913953085,3520,3530,3530,3520,3843
|
|
20241115,111200,7900407665,3525,3525,3530,3525,5099
|
|
20241115,111100,7882430310,3520,3525,3530,3520,12806
|
|
20241115,111000,7837266685,3530,3510,3530,3510,31563
|
|
20241115,110900,7726047575,3510,3500,3510,3500,6639
|
|
20241115,110800,7702798165,3500,3495,3505,3495,3797
|
|
20241115,110700,7689510440,3495,3495,3505,3490,5706
|
|
20241115,110600,7669552600,3485,3500,3510,3485,25146
|
|
20241115,110500,7581749020,3505,3500,3510,3500,23249
|
|
20241115,110400,7500352800,3500,3510,3510,3495,43241
|
|
20241115,110300,7348949030,3510,3520,3520,3510,20503
|
|
20241115,110200,7276919455,3520,3550,3550,3520,30440
|
|
20241115,110100,7169335850,3545,3510,3550,3510,121396
|
|
20241115,110000,6739910090,3510,3520,3525,3500,45775
|
|
20241115,105900,6579281705,3520,3515,3525,3515,12947
|
|
20241115,105800,6533682795,3515,3520,3525,3515,7960
|
|
20241115,105700,6505670445,3520,3515,3525,3510,15706
|
|
20241115,105600,6450424025,3515,3525,3530,3515,25455
|
|
20241115,105500,6360808285,3525,3525,3530,3525,21648
|
|
20241115,105400,6284456480,3525,3510,3525,3510,22353
|
|
20241115,105300,6205788450,3510,3505,3515,3505,12523
|
|
20241115,105200,6161835990,3500,3515,3515,3500,8383
|
|
20241115,105100,6132429200,3515,3520,3525,3510,15670
|
|
20241115,105000,6077274235,3520,3530,3530,3500,43239
|
|
20241115,104900,5924904895,3525,3475,3535,3475,72794
|
|
20241115,104800,5668814470,3475,3485,3490,3470,17825
|
|
20241115,104700,5606768915,3485,3500,3510,3485,14343
|
|
20241115,104600,5556711000,3500,3515,3520,3495,51932
|
|
20241115,104500,5374454230,3520,3475,3520,3475,69450
|
|
20241115,104400,5131733130,3475,3475,3480,3475,6313
|
|
20241115,104300,5109784095,3470,3470,3475,3460,14074
|
|
20241115,104200,5060919810,3470,3465,3475,3460,34159
|
|
20241115,104100,4942459635,3465,3450,3470,3450,15389
|
|
20241115,104000,4889209110,3450,3455,3460,3450,6277
|
|
20241115,103900,4867544530,3460,3460,3465,3445,16549
|
|
20241115,103800,4810332635,3460,3435,3465,3430,29121
|
|
20241115,103700,4709930045,3430,3420,3430,3420,12615
|
|
20241115,103600,4666701810,3420,3395,3420,3395,4585
|
|
20241115,103500,4651079805,3400,3400,3400,3395,2781
|
|
20241115,103400,4641630820,3405,3410,3410,3395,901
|
|
20241115,103300,4638567550,3400,3405,3410,3400,1244
|
|
20241115,103200,4634337240,3400,3400,3400,3400,21
|
|
20241115,103100,4634265840,3415,3415,3415,3395,49092
|
|
20241115,103000,4467303595,3410,3415,3420,3410,6877
|
|
20241115,102900,4443846235,3415,3405,3415,3405,6122
|
|
20241115,102800,4422989270,3405,3410,3410,3405,672
|
|
20241115,102700,4420697805,3410,3415,3415,3410,9421
|
|
20241115,102600,4388569265,3415,3415,3415,3415,2549
|
|
20241115,102500,4379864430,3420,3415,3420,3410,696
|
|
20241115,102400,4377490730,3420,3415,3420,3410,1034
|
|
20241115,102300,4373961320,3415,3410,3415,3410,67
|
|
20241115,102200,4373732595,3410,3405,3410,3400,39738
|
|
20241115,102100,4238527415,3410,3415,3420,3410,13237
|
|
20241115,102000,4193386070,3420,3415,3420,3415,1674
|
|
20241115,101900,4187669335,3415,3415,3425,3410,10486
|
|
20241115,101800,4151859620,3415,3420,3425,3415,6565
|
|
20241115,101700,4129411750,3420,3425,3425,3420,4227
|
|
20241115,101600,4114950255,3425,3425,3425,3420,2136
|
|
20241115,101500,4107639575,3420,3425,3425,3420,4792
|
|
20241115,101400,4091236835,3425,3430,3435,3425,6183
|
|
20241115,101300,4070056770,3435,3425,3435,3425,2325
|
|
20241115,101200,4062083495,3440,3440,3440,3430,4648
|
|
20241115,101100,4046119900,3440,3440,3440,3435,6239
|
|
20241115,101000,4024661990,3445,3430,3445,3425,1570
|
|
20241115,100900,4019274140,3425,3420,3425,3420,2413
|
|
20241115,100800,4011014540,3420,3425,3430,3420,823
|
|
20241115,100700,4008198710,3430,3420,3430,3420,6225
|
|
20241115,100600,3986904635,3420,3430,3430,3420,3013
|
|
20241115,100500,3976600165,3430,3435,3435,3420,228
|
|
20241115,100400,3975818465,3435,3430,3435,3415,5721
|
|
20241115,100300,3956235290,3430,3435,3435,3425,2211
|
|
20241115,100200,3948649440,3435,3455,3455,3430,3439
|
|
20241115,100100,3936836555,3455,3435,3455,3420,6203
|
|
20241115,100000,3915487660,3435,3430,3435,3420,13923
|
|
20241115,095900,3867797670,3430,3435,3435,3425,1681
|
|
20241115,095800,3862033375,3440,3435,3440,3430,7895
|
|
20241115,095700,3834950220,3430,3435,3440,3430,1198
|
|
20241115,095600,3830837780,3440,3445,3445,3435,4770
|
|
20241115,095500,3814435495,3445,3450,3455,3440,6663
|
|
20241115,095400,3791485595,3445,3435,3450,3435,5812
|
|
20241115,095300,3771487435,3440,3450,3450,3440,6846
|
|
20241115,095200,3747926340,3445,3440,3450,3440,8586
|
|
20241115,095100,3718367665,3435,3440,3445,3430,5989
|
|
20241115,095000,3697787035,3440,3450,3450,3440,9407
|
|
20241115,094900,3665409305,3450,3440,3455,3435,83278
|
|
20241115,094800,3378914150,3445,3460,3465,3445,20676
|
|
20241115,094700,3307458780,3460,3435,3460,3435,18746
|
|
20241115,094600,3242759210,3435,3430,3435,3430,611
|
|
20241115,094500,3240661590,3435,3430,3435,3430,356
|
|
20241115,094400,3239439850,3430,3430,3435,3430,3479
|
|
20241115,094300,3227501630,3425,3425,3430,3425,2124
|
|
20241115,094200,3220219175,3420,3420,3420,3415,1138
|
|
20241115,094100,3216327245,3415,3415,3420,3410,1579
|
|
20241115,094000,3210935400,3420,3420,3420,3415,2546
|
|
20241115,093900,3202237480,3425,3415,3425,3410,9382
|
|
20241115,093800,3170222805,3415,3415,3420,3415,7726
|
|
20241115,093700,3143838505,3415,3425,3425,3415,3168
|
|
20241115,093600,3133000515,3420,3420,3425,3415,5610
|
|
20241115,093500,3113816505,3420,3430,3430,3420,13166
|
|
20241115,093400,3068748970,3430,3425,3430,3425,5815
|
|
20241115,093300,3048808115,3430,3425,3435,3425,6623
|
|
20241115,093200,3026109130,3430,3445,3445,3425,27663
|
|
20241115,093100,2931093810,3445,3445,3450,3440,3379
|
|
20241115,093000,2919457575,3440,3460,3460,3440,10843
|
|
20241115,092900,2882051200,3460,3450,3460,3445,4632
|
|
20241115,092800,2866048645,3455,3450,3455,3440,5442
|
|
20241115,092700,2847272270,3450,3440,3450,3435,15228
|
|
20241115,092600,2794911430,3450,3450,3455,3440,8680
|
|
20241115,092500,2765022700,3455,3445,3455,3445,5960
|
|
20241115,092400,2744464275,3440,3445,3450,3435,6465
|
|
20241115,092300,2722212330,3450,3450,3460,3440,17254
|
|
20241115,092200,2662701025,3445,3435,3450,3430,8921
|
|
20241115,092100,2632038340,3435,3440,3440,3425,4276
|
|
20241115,092000,2617367230,3430,3430,3440,3430,6696
|
|
20241115,091900,2594360555,3425,3430,3435,3425,6179
|
|
20241115,091800,2573175710,3425,3430,3430,3425,2560
|
|
20241115,091700,2564404145,3425,3410,3440,3410,8083
|
|
20241115,091600,2536724715,3410,3405,3410,3405,5522
|
|
20241115,091500,2517900785,3410,3410,3420,3405,7623
|
|
20241115,091400,2491897645,3415,3400,3415,3390,11671
|
|
20241115,091300,2452164860,3390,3390,3400,3385,36170
|
|
20241115,091200,2329574190,3385,3410,3415,3385,81566
|
|
20241115,091100,2052269050,3410,3445,3445,3410,37725
|
|
20241115,091000,1923000375,3445,3440,3450,3435,19623
|
|
20241115,090900,1855449585,3440,3435,3450,3435,6856
|
|
20241115,090800,1831874415,3435,3455,3460,3430,43439
|
|
20241115,090700,1682128165,3450,3485,3485,3445,37731
|
|
20241115,090600,1551632150,3485,3525,3525,3480,39430
|
|
20241115,090500,1413617325,3515,3500,3540,3490,89653
|
|
20241115,090400,1098695060,3500,3480,3505,3465,43299
|
|
20241115,090300,947669635,3470,3465,3490,3460,32152
|
|
20241115,090200,835912960,3465,3435,3470,3430,15375
|
|
20241115,090100,782938205,3435,3480,3495,3435,89602
|
|
20241115,090000,473108095,3480,3495,3500,3475,125464
|