597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,185400,19937368795,3560,3560,3560,3560,46715
|
|
20241118,185300,19937368795,3560,3560,3560,3560,0
|
|
20241118,185200,19937368795,3560,3560,3560,3560,0
|
|
20241118,185100,19937368795,3560,3560,3560,3560,0
|
|
20241118,185000,19937368795,3560,3560,3560,3560,0
|
|
20241118,184900,19937368795,3560,3560,3560,3560,0
|
|
20241118,184800,19937368795,3560,3560,3560,3560,0
|
|
20241118,184700,19937368795,3560,3560,3560,3560,0
|
|
20241118,184600,19937368795,3560,3560,3560,3560,0
|
|
20241118,184500,19937368795,3560,3560,3560,3560,0
|
|
20241118,184400,19937368795,3560,3560,3560,3560,0
|
|
20241118,184300,19937368795,3560,3560,3560,3560,0
|
|
20241118,184200,19937368795,3560,3560,3560,3560,0
|
|
20241118,184100,19937368795,3560,3560,3560,3560,0
|
|
20241118,184000,19937368795,3560,3560,3560,3560,0
|
|
20241118,183900,19937368795,3560,3560,3560,3560,0
|
|
20241118,183800,19937368795,3560,3560,3560,3560,0
|
|
20241118,183700,19937368795,3560,3560,3560,3560,0
|
|
20241118,183600,19937368795,3560,3560,3560,3560,0
|
|
20241118,183500,19937368795,3560,3560,3560,3560,0
|
|
20241118,183400,19937368795,3560,3560,3560,3560,0
|
|
20241118,183300,19937368795,3560,3560,3560,3560,0
|
|
20241118,183200,19937368795,3560,3560,3560,3560,0
|
|
20241118,183100,19937368795,3560,3560,3560,3560,0
|
|
20241118,183000,19937368795,3560,3560,3560,3560,0
|
|
20241118,182900,19937368795,3560,3560,3560,3560,0
|
|
20241118,182800,19937368795,3560,3560,3560,3560,0
|
|
20241118,182700,19937368795,3560,3560,3560,3560,0
|
|
20241118,182600,19937368795,3560,3560,3560,3560,0
|
|
20241118,182500,19937368795,3560,3560,3560,3560,0
|
|
20241118,182400,19937368795,3560,3560,3560,3560,46715
|
|
20241118,182300,19937368795,3560,3560,3560,3560,0
|
|
20241118,182200,19937368795,3560,3560,3560,3560,0
|
|
20241118,182100,19937368795,3560,3560,3560,3560,0
|
|
20241118,182000,19937368795,3560,3560,3560,3560,0
|
|
20241118,181900,19937368795,3560,3560,3560,3560,0
|
|
20241118,181800,19937368795,3560,3560,3560,3560,0
|
|
20241118,181700,19937368795,3560,3560,3560,3560,0
|
|
20241118,181600,19937368795,3560,3560,3560,3560,0
|
|
20241118,181500,19937368795,3560,3560,3560,3560,0
|
|
20241118,181400,19937368795,3560,3560,3560,3560,0
|
|
20241118,181300,19937368795,3560,3560,3560,3560,0
|
|
20241118,181200,19937368795,3560,3560,3560,3560,0
|
|
20241118,181100,19937368795,3560,3560,3560,3560,0
|
|
20241118,181000,19937368795,3560,3560,3560,3560,0
|
|
20241118,180900,19937368795,3560,3560,3560,3560,0
|
|
20241118,180800,19937368795,3560,3560,3560,3560,0
|
|
20241118,180700,19937368795,3560,3560,3560,3560,0
|
|
20241118,180600,19937368795,3560,3560,3560,3560,0
|
|
20241118,180500,19937368795,3560,3560,3560,3560,0
|
|
20241118,180400,19937368795,3560,3560,3560,3560,0
|
|
20241118,180300,19937368795,3560,3560,3560,3560,0
|
|
20241118,180200,19937368795,3560,3560,3560,3560,0
|
|
20241118,180100,19937368795,3560,3560,3560,3560,0
|
|
20241118,180000,19937368795,3560,3560,3560,3560,0
|
|
20241118,175900,19937368795,3560,3560,3560,3560,0
|
|
20241118,175800,19937368795,3560,3560,3560,3560,0
|
|
20241118,175700,19937368795,3560,3560,3560,3560,0
|
|
20241118,175600,19937368795,3560,3560,3560,3560,0
|
|
20241118,175500,19937368795,3560,3560,3560,3560,0
|
|
20241118,175400,19937368795,3560,3560,3560,3560,46715
|
|
20241118,175300,19937368795,3560,3560,3560,3560,0
|
|
20241118,175200,19937368795,3560,3560,3560,3560,0
|
|
20241118,175100,19937368795,3560,3560,3560,3560,0
|
|
20241118,175000,19937368795,3560,3560,3560,3560,0
|
|
20241118,174900,19937368795,3560,3560,3560,3560,0
|
|
20241118,174800,19937368795,3560,3560,3560,3560,0
|
|
20241118,174700,19937368795,3560,3560,3560,3560,0
|
|
20241118,174600,19937368795,3560,3560,3560,3560,0
|
|
20241118,174500,19937368795,3560,3560,3560,3560,0
|
|
20241118,174400,19937368795,3560,3560,3560,3560,0
|
|
20241118,174300,19937368795,3560,3560,3560,3560,0
|
|
20241118,174200,19937368795,3560,3560,3560,3560,0
|
|
20241118,174100,19937368795,3560,3560,3560,3560,0
|
|
20241118,174000,19937368795,3560,3560,3560,3560,0
|
|
20241118,173900,19937368795,3560,3560,3560,3560,0
|
|
20241118,173800,19937368795,3560,3560,3560,3560,0
|
|
20241118,173700,19937368795,3560,3560,3560,3560,0
|
|
20241118,173600,19937368795,3560,3560,3560,3560,0
|
|
20241118,173500,19937368795,3560,3560,3560,3560,0
|
|
20241118,173400,19937368795,3560,3560,3560,3560,0
|
|
20241118,173300,19937368795,3560,3560,3560,3560,0
|
|
20241118,173200,19937368795,3560,3560,3560,3560,0
|
|
20241118,173100,19937368795,3560,3560,3560,3560,0
|
|
20241118,173000,19937368795,3560,3560,3560,3560,0
|
|
20241118,172900,19937368795,3560,3560,3560,3560,0
|
|
20241118,172800,19937368795,3560,3560,3560,3560,0
|
|
20241118,172700,19937368795,3560,3560,3560,3560,0
|
|
20241118,172600,19937368795,3560,3560,3560,3560,0
|
|
20241118,172500,19937368795,3560,3560,3560,3560,0
|
|
20241118,172400,19937368795,3560,3560,3560,3560,46715
|
|
20241118,172300,19937368795,3560,3560,3560,3560,0
|
|
20241118,172200,19937368795,3560,3560,3560,3560,0
|
|
20241118,172100,19937368795,3560,3560,3560,3560,0
|
|
20241118,172000,19937368795,3560,3560,3560,3560,0
|
|
20241118,171900,19937368795,3560,3560,3560,3560,0
|
|
20241118,171800,19937368795,3560,3560,3560,3560,0
|
|
20241118,171700,19937368795,3560,3560,3560,3560,0
|
|
20241118,171600,19937368795,3560,3560,3560,3560,0
|
|
20241118,171500,19937368795,3560,3560,3560,3560,0
|
|
20241118,171400,19937368795,3560,3560,3560,3560,0
|
|
20241118,171300,19937368795,3560,3560,3560,3560,0
|
|
20241118,171200,19937368795,3560,3560,3560,3560,0
|
|
20241118,171100,19937368795,3560,3560,3560,3560,0
|
|
20241118,171000,19937368795,3560,3560,3560,3560,0
|
|
20241118,170900,19937368795,3560,3560,3560,3560,0
|
|
20241118,170800,19937368795,3560,3560,3560,3560,0
|
|
20241118,170700,19937368795,3560,3560,3560,3560,0
|
|
20241118,170600,19937368795,3560,3560,3560,3560,0
|
|
20241118,170500,19937368795,3560,3560,3560,3560,0
|
|
20241118,170400,19937368795,3560,3560,3560,3560,0
|
|
20241118,170300,19937368795,3560,3560,3560,3560,0
|
|
20241118,170200,19937368795,3560,3560,3560,3560,0
|
|
20241118,170100,19937368795,3560,3560,3560,3560,0
|
|
20241118,170000,19937368795,3560,3560,3560,3560,0
|
|
20241118,165900,19937368795,3560,3560,3560,3560,0
|
|
20241118,165800,19937368795,3560,3560,3560,3560,0
|
|
20241118,165700,19937368795,3560,3560,3560,3560,0
|
|
20241118,165600,19937368795,3560,3560,3560,3560,0
|
|
20241118,165500,19937368795,3560,3560,3560,3560,0
|
|
20241118,165400,19937368795,3560,3560,3560,3560,46715
|
|
20241118,165300,19937368795,3560,3560,3560,3560,0
|
|
20241118,165200,19937368795,3560,3560,3560,3560,0
|
|
20241118,165100,19937368795,3560,3560,3560,3560,0
|
|
20241118,165000,19937368795,3560,3560,3560,3560,0
|
|
20241118,164900,19937368795,3560,3560,3560,3560,0
|
|
20241118,164800,19937368795,3560,3560,3560,3560,0
|
|
20241118,164700,19937368795,3560,3560,3560,3560,0
|
|
20241118,164600,19937368795,3560,3560,3560,3560,0
|
|
20241118,164500,19937368795,3560,3560,3560,3560,0
|
|
20241118,164400,19937368795,3560,3560,3560,3560,0
|
|
20241118,164300,19937368795,3560,3560,3560,3560,0
|
|
20241118,164200,19937368795,3560,3560,3560,3560,0
|
|
20241118,164100,19937368795,3560,3560,3560,3560,0
|
|
20241118,164000,19937368795,3560,3560,3560,3560,0
|
|
20241118,163900,19937368795,3560,3560,3560,3560,0
|
|
20241118,163800,19937368795,3560,3560,3560,3560,0
|
|
20241118,163700,19937368795,3560,3560,3560,3560,0
|
|
20241118,163600,19937368795,3560,3560,3560,3560,0
|
|
20241118,163500,19937368795,3560,3560,3560,3560,0
|
|
20241118,163400,19937368795,3560,3560,3560,3560,0
|
|
20241118,163300,19937368795,3560,3560,3560,3560,0
|
|
20241118,163200,19937368795,3560,3560,3560,3560,0
|
|
20241118,163100,19937368795,3560,3560,3560,3560,0
|
|
20241118,163000,19937368795,3560,3560,3560,3560,0
|
|
20241118,162900,19937368795,3560,3560,3560,3560,0
|
|
20241118,162800,19937368795,3560,3560,3560,3560,0
|
|
20241118,162700,19937368795,3560,3560,3560,3560,0
|
|
20241118,162600,19937368795,3560,3560,3560,3560,0
|
|
20241118,162500,19937368795,3560,3560,3560,3560,0
|
|
20241118,162400,19937368795,3560,3560,3560,3560,46715
|
|
20241118,162300,19937368795,3560,3560,3560,3560,0
|
|
20241118,162200,19937368795,3560,3560,3560,3560,0
|
|
20241118,162100,19937368795,3560,3560,3560,3560,0
|
|
20241118,162000,19937368795,3560,3560,3560,3560,0
|
|
20241118,161900,19937368795,3560,3560,3560,3560,0
|
|
20241118,161800,19937368795,3560,3560,3560,3560,0
|
|
20241118,161700,19937368795,3560,3560,3560,3560,0
|
|
20241118,161600,19937368795,3560,3560,3560,3560,0
|
|
20241118,161500,19937368795,3560,3560,3560,3560,0
|
|
20241118,161400,19937368795,3560,3560,3560,3560,0
|
|
20241118,161300,19937368795,3560,3560,3560,3560,0
|
|
20241118,161200,19937368795,3560,3560,3560,3560,0
|
|
20241118,161100,19937368795,3560,3560,3560,3560,0
|
|
20241118,161000,19937368795,3560,3560,3560,3560,0
|
|
20241118,160900,19937368795,3560,3560,3560,3560,0
|
|
20241118,160800,19937368795,3560,3560,3560,3560,0
|
|
20241118,160700,19937368795,3560,3560,3560,3560,0
|
|
20241118,160600,19937368795,3560,3560,3560,3560,0
|
|
20241118,160500,19937368795,3560,3560,3560,3560,0
|
|
20241118,160400,19937368795,3560,3560,3560,3560,0
|
|
20241118,160300,19937368795,3560,3560,3560,3560,0
|
|
20241118,160200,19937368795,3560,3560,3560,3560,0
|
|
20241118,160100,19937368795,3560,3560,3560,3560,0
|
|
20241118,160000,19937368795,3560,3560,3560,3560,0
|
|
20241118,155900,19937368795,3560,3560,3560,3560,0
|
|
20241118,155800,19937368795,3560,3560,3560,3560,0
|
|
20241118,155700,19937368795,3560,3560,3560,3560,0
|
|
20241118,155600,19937368795,3560,3560,3560,3560,0
|
|
20241118,155500,19937368795,3560,3560,3560,3560,0
|
|
20241118,155400,19937368795,3560,3560,3560,3560,46715
|
|
20241118,155300,19937368795,3560,3560,3560,3560,0
|
|
20241118,155200,19937368795,3560,3560,3560,3560,0
|
|
20241118,155100,19937368795,3560,3560,3560,3560,0
|
|
20241118,155000,19937368795,3560,3560,3560,3560,0
|
|
20241118,154900,19937368795,3560,3560,3560,3560,0
|
|
20241118,154800,19937368795,3560,3560,3560,3560,0
|
|
20241118,154700,19937368795,3560,3560,3560,3560,0
|
|
20241118,154600,19937368795,3560,3560,3560,3560,0
|
|
20241118,154500,19937368795,3560,3560,3560,3560,0
|
|
20241118,154400,19937368795,3560,3560,3560,3560,0
|
|
20241118,154300,19937368795,3560,3560,3560,3560,0
|
|
20241118,154200,19937368795,3560,3560,3560,3560,0
|
|
20241118,154100,19937368795,3560,3560,3560,3560,0
|
|
20241118,154000,19937368795,3560,3560,3560,3560,0
|
|
20241118,153900,19937368795,3560,3560,3560,3560,0
|
|
20241118,153800,19937368795,3560,3560,3560,3560,0
|
|
20241118,153700,19937368795,3560,3560,3560,3560,0
|
|
20241118,153600,19937368795,3560,3560,3560,3560,0
|
|
20241118,153500,19937368795,3560,3560,3560,3560,0
|
|
20241118,153400,19937368795,3560,3560,3560,3560,0
|
|
20241118,153300,19937368795,3560,3560,3560,3560,0
|
|
20241118,153200,19937368795,3560,3560,3560,3560,0
|
|
20241118,153100,19937368795,3560,3560,3560,3560,0
|
|
20241118,153000,19937368795,3560,3560,3560,3560,46715
|
|
20241118,152900,19771063395,3595,3595,3595,3595,0
|
|
20241118,152800,19771063395,3595,3595,3595,3595,0
|
|
20241118,152700,19771063395,3595,3595,3595,3595,0
|
|
20241118,152600,19771063395,3595,3595,3595,3595,0
|
|
20241118,152500,19771063395,3595,3595,3595,3595,0
|
|
20241118,152400,19771063395,3595,3595,3595,3595,0
|
|
20241118,152300,19771063395,3595,3595,3595,3595,0
|
|
20241118,152200,19771063395,3595,3595,3595,3595,0
|
|
20241118,152100,19771063395,3595,3595,3595,3595,0
|
|
20241118,152000,19771063395,3595,3595,3595,3595,0
|
|
20241118,151900,19771063395,3595,3590,3595,3585,10229
|
|
20241118,151800,19734358555,3590,3590,3595,3585,10308
|
|
20241118,151700,19697345900,3590,3590,3600,3590,10594
|
|
20241118,151600,19659264030,3590,3595,3595,3590,6952
|
|
20241118,151500,19634306300,3590,3595,3600,3590,7577
|
|
20241118,151400,19607085655,3595,3590,3595,3585,19324
|
|
20241118,151300,19537633785,3585,3575,3590,3575,6100
|
|
20241118,151200,19515785155,3575,3585,3585,3575,2090
|
|
20241118,151100,19508304945,3585,3590,3590,3580,5679
|
|
20241118,151000,19487934820,3590,3585,3595,3585,10572
|
|
20241118,150900,19450005750,3585,3575,3585,3575,13870
|
|
20241118,150800,19400341550,3575,3575,3580,3570,20226
|
|
20241118,150700,19328011470,3575,3570,3575,3565,5083
|
|
20241118,150600,19309872300,3570,3575,3575,3570,9898
|
|
20241118,150500,19274520635,3575,3575,3580,3575,8658
|
|
20241118,150400,19243541435,3580,3575,3580,3575,2596
|
|
20241118,150300,19234260670,3575,3575,3575,3570,1578
|
|
20241118,150200,19228622850,3575,3575,3580,3570,2633
|
|
20241118,150100,19219209925,3575,3570,3575,3570,4120
|
|
20241118,150000,19204484125,3570,3565,3570,3565,3012
|
|
20241118,145900,19193731790,3565,3560,3565,3560,2234
|
|
20241118,145800,19185767835,3565,3555,3565,3555,3318
|
|
20241118,145700,19173963070,3560,3560,3560,3555,1383
|
|
20241118,145600,19169041050,3560,3555,3560,3555,1135
|
|
20241118,145500,19165004170,3555,3555,3560,3550,3145
|
|
20241118,145400,19153830075,3555,3545,3555,3545,4421
|
|
20241118,145300,19138125700,3545,3545,3550,3545,1713
|
|
20241118,145200,19132048010,3540,3545,3555,3540,5152
|
|
20241118,145100,19113787935,3555,3550,3555,3545,1568
|
|
20241118,145000,19108221730,3550,3560,3560,3545,1038
|
|
20241118,144900,19104540850,3560,3550,3560,3550,2284
|
|
20241118,144800,19096429905,3555,3560,3565,3555,1878
|
|
20241118,144700,19089749910,3565,3550,3575,3545,11520
|
|
20241118,144600,19048706980,3550,3550,3560,3550,1272
|
|
20241118,144500,19044191120,3550,3555,3560,3550,4591
|
|
20241118,144400,19027853780,3555,3555,3555,3550,1183
|
|
20241118,144300,19023653600,3555,3545,3555,3545,990
|
|
20241118,144200,19020137745,3550,3545,3550,3545,1116
|
|
20241118,144100,19016181265,3545,3550,3550,3545,299
|
|
20241118,144000,19015121095,3555,3545,3555,3545,1340
|
|
20241118,143900,19010365695,3545,3540,3545,3540,1301
|
|
20241118,143800,19005760150,3545,3550,3550,3545,876
|
|
20241118,143700,19002653310,3550,3550,3550,3540,255
|
|
20241118,143600,19001749530,3555,3545,3555,3540,4272
|
|
20241118,143500,18986580565,3545,3555,3555,3545,585
|
|
20241118,143400,18984500925,3545,3550,3560,3545,7513
|
|
20241118,143300,18957833395,3550,3550,3550,3545,4637
|
|
20241118,143200,18941372195,3545,3545,3545,3545,308
|
|
20241118,143100,18940280335,3550,3550,3550,3550,26
|
|
20241118,143000,18940188035,3545,3535,3545,3530,10320
|
|
20241118,142900,18903623235,3540,3545,3545,3535,254
|
|
20241118,142800,18902723905,3540,3540,3545,3540,6285
|
|
20241118,142700,18880445005,3540,3550,3550,3540,885
|
|
20241118,142600,18877310665,3550,3545,3550,3540,797
|
|
20241118,142500,18874484790,3550,3545,3550,3540,3137
|
|
20241118,142400,18863365950,3545,3545,3545,3540,1234
|
|
20241118,142300,18858993475,3540,3545,3545,3535,687
|
|
20241118,142200,18856562520,3545,3530,3545,3530,6582
|
|
20241118,142100,18833266285,3530,3535,3540,3525,7343
|
|
20241118,142000,18807299900,3530,3530,3535,3530,3428
|
|
20241118,141900,18795192940,3530,3530,3535,3525,3601
|
|
20241118,141800,18782476555,3530,3525,3535,3520,4464
|
|
20241118,141700,18766740075,3525,3520,3530,3520,11697
|
|
20241118,141600,18725521225,3540,3530,3540,3520,25318
|
|
20241118,141500,18636244875,3530,3535,3545,3530,17251
|
|
20241118,141400,18575304685,3535,3540,3550,3535,4929
|
|
20241118,141300,18557880000,3535,3555,3555,3535,24303
|
|
20241118,141200,18471799965,3555,3550,3555,3550,4191
|
|
20241118,141100,18456921845,3555,3550,3555,3550,359
|
|
20241118,141000,18455647370,3550,3555,3560,3550,1528
|
|
20241118,140900,18450219850,3555,3560,3560,3555,704
|
|
20241118,140800,18447716590,3555,3560,3560,3555,72
|
|
20241118,140700,18447460440,3560,3550,3560,3550,3654
|
|
20241118,140600,18434473965,3555,3555,3555,3555,363
|
|
20241118,140500,18433183500,3555,3550,3555,3550,755
|
|
20241118,140400,18430503245,3550,3550,3555,3550,1456
|
|
20241118,140300,18425334435,3550,3555,3555,3550,441
|
|
20241118,140200,18423768565,3555,3550,3555,3550,2936
|
|
20241118,140100,18413345720,3555,3555,3555,3550,99
|
|
20241118,140000,18412993920,3555,3550,3555,3550,553
|
|
20241118,135900,18411030690,3555,3550,3555,3550,1854
|
|
20241118,135800,18404448960,3550,3555,3555,3550,2073
|
|
20241118,135700,18397089275,3550,3550,3550,3545,2580
|
|
20241118,135600,18387935020,3555,3560,3560,3550,2934
|
|
20241118,135500,18377506010,3560,3565,3565,3555,315
|
|
20241118,135400,18376384565,3560,3545,3560,3545,13116
|
|
20241118,135300,18329772885,3550,3545,3550,3545,568
|
|
20241118,135200,18327758895,3545,3550,3555,3545,1957
|
|
20241118,135100,18320813370,3540,3545,3555,3540,5042
|
|
20241118,135000,18302923130,3540,3555,3555,3540,2146
|
|
20241118,134900,18295320590,3545,3545,3555,3545,6802
|
|
20241118,134800,18271181490,3550,3545,3550,3545,723
|
|
20241118,134700,18268615620,3550,3545,3555,3540,1381
|
|
20241118,134600,18263715770,3550,3550,3555,3540,1535
|
|
20241118,134500,18258274175,3555,3550,3555,3550,1416
|
|
20241118,134400,18253247340,3550,3550,3555,3540,18202
|
|
20241118,134300,18188662055,3550,3555,3555,3545,6139
|
|
20241118,134200,18166881700,3555,3545,3555,3545,7716
|
|
20241118,134100,18139504350,3545,3550,3555,3545,10571
|
|
20241118,134000,18101978180,3550,3550,3555,3550,11542
|
|
20241118,133900,18060999845,3550,3555,3560,3550,23704
|
|
20241118,133800,17976817715,3555,3555,3560,3555,3094
|
|
20241118,133700,17965818455,3560,3555,3560,3555,8056
|
|
20241118,133600,17937172945,3555,3560,3560,3555,4919
|
|
20241118,133500,17919678765,3560,3555,3560,3555,4224
|
|
20241118,133400,17904653690,3560,3565,3565,3555,2107
|
|
20241118,133300,17897153080,3565,3560,3565,3560,6713
|
|
20241118,133200,17873254775,3560,3570,3570,3560,2077
|
|
20241118,133100,17865856295,3570,3570,3570,3560,3641
|
|
20241118,133000,17852863920,3570,3570,3570,3570,536
|
|
20241118,132900,17850950400,3575,3575,3575,3570,1415
|
|
20241118,132800,17845898050,3575,3570,3575,3570,1314
|
|
20241118,132700,17841205610,3575,3570,3575,3570,5794
|
|
20241118,132600,17820506025,3570,3570,3575,3560,5072
|
|
20241118,132500,17802415255,3570,3570,3570,3565,1279
|
|
20241118,132400,17797851530,3570,3570,3575,3565,1782
|
|
20241118,132300,17791494055,3570,3570,3575,3570,1590
|
|
20241118,132200,17785817705,3570,3580,3580,3570,2706
|
|
20241118,132100,17776144230,3570,3580,3580,3570,3311
|
|
20241118,132000,17764312475,3580,3580,3580,3575,2367
|
|
20241118,131900,17755838800,3580,3575,3580,3570,5590
|
|
20241118,131800,17735837880,3570,3560,3570,3555,6316
|
|
20241118,131700,17713313750,3555,3565,3565,3550,20484
|
|
20241118,131600,17640455945,3565,3570,3570,3565,63
|
|
20241118,131500,17640231335,3570,3565,3570,3565,119
|
|
20241118,131400,17639807085,3565,3575,3575,3565,5232
|
|
20241118,131300,17621137110,3575,3570,3575,3570,1827
|
|
20241118,131200,17614614700,3570,3565,3570,3560,1881
|
|
20241118,131100,17607910515,3565,3570,3570,3560,3347
|
|
20241118,131000,17595985795,3570,3570,3570,3560,7047
|
|
20241118,130900,17570876595,3570,3570,3570,3565,1521
|
|
20241118,130800,17565449960,3570,3580,3580,3570,1346
|
|
20241118,130700,17560643180,3580,3575,3580,3575,1472
|
|
20241118,130600,17555375925,3575,3565,3580,3565,2300
|
|
20241118,130500,17547174825,3570,3575,3575,3565,5063
|
|
20241118,130400,17529120570,3575,3575,3585,3560,12181
|
|
20241118,130300,17485668575,3575,3580,3585,3575,2607
|
|
20241118,130200,17476346800,3575,3575,3580,3575,1047
|
|
20241118,130100,17472601225,3575,3585,3585,3575,429
|
|
20241118,130000,17471066615,3580,3580,3585,3580,151
|
|
20241118,125900,17470526000,3585,3575,3585,3575,868
|
|
20241118,125800,17467419175,3580,3575,3580,3575,2649
|
|
20241118,125700,17457940500,3580,3580,3580,3575,2422
|
|
20241118,125600,17449281760,3580,3580,3580,3570,8104
|
|
20241118,125500,17420295590,3580,3580,3585,3580,696
|
|
20241118,125400,17417803860,3575,3580,3580,3575,6098
|
|
20241118,125300,17395984135,3580,3580,3585,3580,205
|
|
20241118,125200,17395250120,3585,3580,3585,3580,872
|
|
20241118,125100,17392128295,3580,3580,3585,3580,555
|
|
20241118,125000,17390141385,3580,3580,3580,3580,258
|
|
20241118,124900,17389217745,3585,3585,3585,3580,2108
|
|
20241118,124800,17381662220,3585,3580,3585,3580,2903
|
|
20241118,124700,17371266945,3585,3590,3590,3585,3820
|
|
20241118,124600,17357572230,3585,3590,3590,3585,3281
|
|
20241118,124500,17345799995,3590,3595,3595,3585,6216
|
|
20241118,124400,17323482700,3595,3600,3600,3590,695
|
|
20241118,124300,17320986205,3595,3600,3600,3595,3993
|
|
20241118,124200,17306614715,3600,3600,3600,3595,231
|
|
20241118,124100,17305784205,3600,3600,3600,3595,3443
|
|
20241118,124000,17293404920,3600,3595,3605,3590,18481
|
|
20241118,123900,17226901585,3595,3590,3595,3585,1281
|
|
20241118,123800,17222301765,3590,3595,3595,3585,1261
|
|
20241118,123700,17217774330,3595,3585,3595,3585,3203
|
|
20241118,123600,17206277960,3585,3590,3590,3580,1135
|
|
20241118,123500,17202207340,3585,3595,3595,3580,7208
|
|
20241118,123400,17176360345,3595,3595,3600,3590,1760
|
|
20241118,123300,17170033140,3590,3590,3590,3590,1603
|
|
20241118,123200,17164278370,3590,3600,3600,3590,438
|
|
20241118,123100,17162704260,3600,3595,3600,3590,939
|
|
20241118,123000,17159328800,3595,3595,3600,3590,6364
|
|
20241118,122900,17136453690,3595,3600,3600,3595,76
|
|
20241118,122800,17136180170,3600,3590,3600,3590,1984
|
|
20241118,122700,17129047385,3590,3595,3595,3590,8101
|
|
20241118,122600,17099942455,3590,3575,3590,3575,6690
|
|
20241118,122500,17075946200,3580,3580,3580,3575,1314
|
|
20241118,122400,17071242145,3575,3575,3580,3575,3056
|
|
20241118,122300,17060311030,3575,3575,3580,3575,7060
|
|
20241118,122200,17035062715,3575,3575,3580,3570,4546
|
|
20241118,122100,17018809200,3575,3575,3580,3570,1388
|
|
20241118,122000,17013850910,3570,3570,3575,3570,572
|
|
20241118,121900,17011808830,3575,3575,3580,3570,4507
|
|
20241118,121800,16995697960,3575,3570,3580,3570,1486
|
|
20241118,121700,16990389745,3575,3575,3575,3570,2208
|
|
20241118,121600,16982501350,3580,3570,3580,3570,916
|
|
20241118,121500,16979226245,3575,3575,3575,3570,1718
|
|
20241118,121400,16973092140,3570,3575,3575,3570,2296
|
|
20241118,121300,16964894375,3570,3575,3575,3570,393
|
|
20241118,121200,16963489845,3570,3570,3575,3570,1788
|
|
20241118,121100,16957105965,3570,3570,3575,3565,2458
|
|
20241118,121000,16948335740,3570,3570,3570,3565,4003
|
|
20241118,120900,16934046675,3565,3565,3570,3565,1089
|
|
20241118,120800,16930164335,3565,3560,3565,3560,5503
|
|
20241118,120700,16910573285,3560,3560,3565,3555,2693
|
|
20241118,120600,16900986750,3565,3570,3570,3555,9324
|
|
20241118,120500,16867791440,3560,3565,3570,3560,12000
|
|
20241118,120400,16825056110,3560,3560,3565,3560,3465
|
|
20241118,120300,16812720230,3565,3565,3565,3560,3325
|
|
20241118,120200,16800876815,3565,3570,3570,3560,16721
|
|
20241118,120100,16741330845,3565,3570,3575,3560,26557
|
|
20241118,120000,16646664525,3570,3580,3580,3570,24723
|
|
20241118,115900,16558315035,3585,3585,3585,3580,7643
|
|
20241118,115800,16530952615,3585,3585,3585,3580,2344
|
|
20241118,115700,16522559130,3585,3585,3590,3580,3929
|
|
20241118,115600,16508477885,3590,3590,3590,3585,1554
|
|
20241118,115500,16502905110,3585,3580,3595,3580,4806
|
|
20241118,115400,16485659520,3580,3590,3590,3580,9067
|
|
20241118,115300,16453156945,3590,3590,3600,3585,9549
|
|
20241118,115200,16418884935,3590,3585,3590,3585,4076
|
|
20241118,115100,16404254725,3590,3590,3590,3580,20411
|
|
20241118,115000,16331097745,3585,3590,3595,3585,16187
|
|
20241118,114900,16273024135,3590,3595,3605,3590,12233
|
|
20241118,114800,16229032385,3605,3605,3605,3595,8890
|
|
20241118,114700,16197032625,3600,3605,3610,3600,3452
|
|
20241118,114600,16184587885,3610,3615,3615,3605,3966
|
|
20241118,114500,16170262190,3610,3600,3615,3600,4338
|
|
20241118,114400,16154613985,3605,3610,3610,3600,2652
|
|
20241118,114300,16145052965,3610,3605,3610,3605,251
|
|
20241118,114200,16144148095,3605,3610,3610,3605,441
|
|
20241118,114100,16142556365,3605,3610,3610,3605,3764
|
|
20241118,114000,16128987080,3605,3605,3610,3605,874
|
|
20241118,113900,16125836265,3610,3605,3610,3600,2613
|
|
20241118,113800,16116416445,3600,3605,3605,3600,1487
|
|
20241118,113700,16111059925,3605,3595,3605,3595,2544
|
|
20241118,113600,16101910015,3595,3600,3600,3590,2598
|
|
20241118,113500,16092575295,3600,3595,3600,3595,114
|
|
20241118,113400,16092165165,3595,3590,3595,3590,1010
|
|
20241118,113300,16088536820,3595,3595,3600,3590,9632
|
|
20241118,113200,16053932275,3595,3595,3600,3595,968
|
|
20241118,113100,16050449760,3595,3600,3600,3595,3444
|
|
20241118,113000,16038067035,3600,3600,3600,3595,1543
|
|
20241118,112900,16032517130,3600,3605,3610,3600,5838
|
|
20241118,112800,16011482900,3605,3595,3610,3590,21253
|
|
20241118,112700,15935024425,3595,3590,3595,3580,33148
|
|
20241118,112600,15816171020,3590,3600,3600,3590,16014
|
|
20241118,112500,15758625825,3600,3600,3605,3595,15564
|
|
20241118,112400,15702615365,3600,3605,3605,3600,10214
|
|
20241118,112300,15665836215,3605,3615,3615,3605,16160
|
|
20241118,112200,15607548165,3610,3615,3620,3610,4665
|
|
20241118,112100,15590695505,3610,3615,3615,3610,12941
|
|
20241118,112000,15543932300,3615,3620,3625,3615,4750
|
|
20241118,111900,15526757460,3620,3620,3630,3620,5870
|
|
20241118,111800,15505506655,3620,3625,3625,3620,2530
|
|
20241118,111700,15496342300,3625,3615,3630,3615,6473
|
|
20241118,111600,15472926695,3615,3620,3625,3615,16392
|
|
20241118,111500,15413596155,3620,3630,3630,3620,24088
|
|
20241118,111400,15326272640,3630,3630,3635,3630,3810
|
|
20241118,111300,15312440640,3630,3635,3640,3625,5262
|
|
20241118,111200,15293342610,3640,3625,3640,3625,2617
|
|
20241118,111100,15283838600,3625,3630,3635,3625,5091
|
|
20241118,111000,15265367965,3630,3630,3630,3625,4763
|
|
20241118,110900,15248079215,3625,3630,3635,3625,7383
|
|
20241118,110800,15221286800,3630,3640,3645,3625,38736
|
|
20241118,110700,15080575465,3645,3655,3655,3640,12772
|
|
20241118,110600,15033995770,3650,3660,3665,3650,33159
|
|
20241118,110500,14912734180,3660,3650,3665,3645,15604
|
|
20241118,110400,14855729105,3645,3645,3650,3640,9743
|
|
20241118,110300,14820215835,3650,3650,3650,3640,5049
|
|
20241118,110200,14801802780,3645,3655,3660,3640,10167
|
|
20241118,110100,14764692025,3660,3660,3660,3650,15002
|
|
20241118,110000,14709834065,3650,3645,3660,3645,7332
|
|
20241118,105900,14683042335,3650,3650,3650,3635,16773
|
|
20241118,105800,14621917445,3645,3650,3655,3645,11112
|
|
20241118,105700,14581365985,3655,3660,3665,3645,27611
|
|
20241118,105600,14480427075,3660,3665,3665,3655,19445
|
|
20241118,105500,14409275885,3660,3640,3665,3640,31556
|
|
20241118,105400,14293832920,3650,3635,3650,3635,8538
|
|
20241118,105300,14262770040,3635,3640,3640,3630,7031
|
|
20241118,105200,14237217425,3635,3635,3640,3635,2739
|
|
20241118,105100,14227261085,3635,3640,3640,3635,4136
|
|
20241118,105000,14212222750,3640,3635,3640,3635,5246
|
|
20241118,104900,14193128970,3635,3640,3640,3635,2024
|
|
20241118,104800,14185762890,3640,3645,3650,3635,6664
|
|
20241118,104700,14161497855,3640,3650,3665,3640,16652
|
|
20241118,104600,14100658220,3660,3640,3660,3640,26951
|
|
20241118,104500,14002212045,3645,3630,3645,3625,11358
|
|
20241118,104400,13960957930,3630,3625,3630,3625,6599
|
|
20241118,104300,13937029165,3630,3625,3630,3625,2044
|
|
20241118,104200,13929611755,3625,3630,3630,3625,7955
|
|
20241118,104100,13900748150,3630,3630,3635,3625,4873
|
|
20241118,104000,13883058795,3630,3630,3630,3625,1127
|
|
20241118,103900,13878970285,3630,3620,3630,3620,4358
|
|
20241118,103800,13863185430,3620,3625,3625,3620,8628
|
|
20241118,103700,13831919605,3625,3625,3630,3625,6867
|
|
20241118,103600,13807023750,3630,3625,3635,3625,1982
|
|
20241118,103500,13799834380,3625,3630,3635,3620,3630
|
|
20241118,103400,13786668270,3630,3625,3640,3620,4362
|
|
20241118,103300,13770824365,3625,3620,3625,3615,7405
|
|
20241118,103200,13744046950,3615,3625,3630,3615,39416
|
|
20241118,103100,13601324880,3630,3640,3645,3625,23004
|
|
20241118,103000,13517718385,3645,3645,3650,3640,6368
|
|
20241118,102900,13494503505,3645,3640,3650,3640,9566
|
|
20241118,102800,13459631185,3640,3630,3645,3630,8537
|
|
20241118,102700,13428602925,3630,3645,3645,3625,10193
|
|
20241118,102600,13391566800,3645,3650,3670,3635,42226
|
|
20241118,102500,13237199635,3650,3615,3650,3610,13118
|
|
20241118,102400,13189593100,3615,3625,3625,3615,7949
|
|
20241118,102300,13160825770,3615,3625,3630,3615,9776
|
|
20241118,102200,13125402445,3625,3620,3630,3620,12212
|
|
20241118,102100,13081112320,3620,3615,3635,3615,15657
|
|
20241118,102000,13024347080,3620,3600,3620,3600,13145
|
|
20241118,101900,12976952285,3600,3620,3620,3600,47539
|
|
20241118,101800,12805480610,3620,3620,3625,3615,13817
|
|
20241118,101700,12755502280,3615,3650,3650,3615,40644
|
|
20241118,101600,12608074085,3650,3640,3650,3630,13376
|
|
20241118,101500,12559366900,3640,3630,3650,3625,25562
|
|
20241118,101400,12466343195,3625,3645,3650,3625,51397
|
|
20241118,101300,12279504135,3650,3660,3675,3645,50295
|
|
20241118,101200,12095780195,3660,3690,3695,3660,57987
|
|
20241118,101100,11882473975,3690,3670,3700,3660,113472
|
|
20241118,101000,11464368920,3675,3710,3715,3660,197330
|
|
20241118,100900,10736907910,3715,3685,3720,3675,253203
|
|
20241118,100800,9799576265,3685,3600,3710,3595,302754
|
|
20241118,100700,8686680645,3600,3605,3610,3595,4396
|
|
20241118,100600,8670854340,3600,3600,3610,3595,23078
|
|
20241118,100500,8587761145,3600,3610,3615,3600,6032
|
|
20241118,100400,8565998895,3610,3595,3610,3595,21849
|
|
20241118,100300,8487249925,3600,3595,3600,3595,9396
|
|
20241118,100200,8453466610,3595,3600,3600,3595,4356
|
|
20241118,100100,8437789650,3600,3600,3600,3595,8569
|
|
20241118,100000,8406961445,3600,3595,3605,3595,2054
|
|
20241118,095900,8399566975,3595,3595,3600,3595,3198
|
|
20241118,095800,8388070150,3605,3610,3610,3595,19983
|
|
20241118,095700,8316042555,3610,3620,3625,3610,5242
|
|
20241118,095600,8297083365,3620,3615,3620,3615,6992
|
|
20241118,095500,8271784255,3615,3615,3620,3615,8870
|
|
20241118,095400,8239692070,3620,3605,3620,3605,9620
|
|
20241118,095300,8204933135,3610,3610,3610,3605,4743
|
|
20241118,095200,8187827670,3610,3590,3610,3585,24666
|
|
20241118,095100,8098963665,3590,3585,3590,3585,5915
|
|
20241118,095000,8077751690,3590,3585,3590,3585,3735
|
|
20241118,094900,8064356700,3585,3590,3595,3585,9769
|
|
20241118,094800,8029291050,3590,3590,3595,3590,4210
|
|
20241118,094700,8014171970,3590,3595,3595,3590,4798
|
|
20241118,094600,7996942965,3595,3595,3600,3595,3914
|
|
20241118,094500,7982870090,3595,3590,3600,3590,7828
|
|
20241118,094400,7954725115,3595,3595,3600,3590,4015
|
|
20241118,094300,7940302100,3600,3585,3600,3580,4618
|
|
20241118,094200,7923733365,3585,3585,3595,3580,3620
|
|
20241118,094100,7910749910,3585,3595,3600,3585,18921
|
|
20241118,094000,7842828040,3595,3600,3605,3590,10604
|
|
20241118,093900,7804709420,3605,3595,3605,3595,4132
|
|
20241118,093800,7789824515,3595,3595,3600,3595,6229
|
|
20241118,093700,7767417550,3595,3595,3595,3590,4789
|
|
20241118,093600,7750202385,3600,3600,3600,3590,4123
|
|
20241118,093500,7735379545,3595,3600,3605,3590,10875
|
|
20241118,093400,7696258405,3595,3595,3600,3595,2938
|
|
20241118,093300,7685690570,3605,3605,3610,3590,4806
|
|
20241118,093200,7668386040,3610,3605,3615,3595,8324
|
|
20241118,093100,7638379175,3605,3580,3605,3580,18752
|
|
20241118,093000,7571011485,3580,3580,3590,3575,22989
|
|
20241118,092900,7488748925,3580,3580,3585,3580,24259
|
|
20241118,092800,7401874615,3580,3585,3590,3580,27237
|
|
20241118,092700,7304297925,3590,3590,3590,3585,12926
|
|
20241118,092600,7257918725,3590,3590,3595,3585,7760
|
|
20241118,092500,7230071105,3590,3590,3590,3585,6532
|
|
20241118,092400,7206625070,3590,3585,3590,3585,7818
|
|
20241118,092300,7178580010,3590,3590,3595,3585,18574
|
|
20241118,092200,7111899725,3590,3590,3595,3590,16873
|
|
20241118,092100,7051301875,3595,3595,3605,3590,11273
|
|
20241118,092000,7010778190,3595,3595,3600,3590,9268
|
|
20241118,091900,6977458715,3595,3605,3605,3585,40241
|
|
20241118,091800,6832801200,3605,3620,3625,3605,42764
|
|
20241118,091700,6678375360,3620,3630,3630,3620,22183
|
|
20241118,091600,6597960890,3625,3610,3630,3610,38410
|
|
20241118,091500,6458938125,3610,3610,3615,3605,14292
|
|
20241118,091400,6407297090,3610,3620,3620,3605,25172
|
|
20241118,091300,6316369795,3615,3615,3620,3605,44851
|
|
20241118,091200,6154358775,3615,3595,3615,3590,24314
|
|
20241118,091100,6066752510,3595,3590,3610,3585,66247
|
|
20241118,091000,5828519910,3590,3575,3590,3565,17826
|
|
20241118,090900,5764780620,3575,3550,3580,3545,36322
|
|
20241118,090800,5635330755,3550,3575,3575,3545,31617
|
|
20241118,090700,5523022180,3575,3560,3590,3555,38770
|
|
20241118,090600,5384545310,3560,3590,3590,3530,138306
|
|
20241118,090500,4893069170,3590,3615,3625,3585,81997
|
|
20241118,090400,4597835265,3620,3590,3620,3580,74469
|
|
20241118,090300,4330057295,3595,3640,3650,3590,162522
|
|
20241118,090200,3742751705,3640,3645,3650,3615,176327
|
|
20241118,090100,3103419270,3645,3645,3675,3620,194374
|
|
20241118,090000,2394627895,3630,3675,3690,3610,651459
|