597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,185400,26230911070,3600,3600,3600,3600,157283
|
|
20241120,185300,26230911070,3600,3600,3600,3600,0
|
|
20241120,185200,26230911070,3600,3600,3600,3600,0
|
|
20241120,185100,26230911070,3600,3600,3600,3600,0
|
|
20241120,185000,26230911070,3600,3600,3600,3600,0
|
|
20241120,184900,26230911070,3600,3600,3600,3600,0
|
|
20241120,184800,26230911070,3600,3600,3600,3600,0
|
|
20241120,184700,26230911070,3600,3600,3600,3600,0
|
|
20241120,184600,26230911070,3600,3600,3600,3600,0
|
|
20241120,184500,26230911070,3600,3600,3600,3600,0
|
|
20241120,184400,26230911070,3600,3600,3600,3600,0
|
|
20241120,184300,26230911070,3600,3600,3600,3600,0
|
|
20241120,184200,26230911070,3600,3600,3600,3600,0
|
|
20241120,184100,26230911070,3600,3600,3600,3600,0
|
|
20241120,184000,26230911070,3600,3600,3600,3600,0
|
|
20241120,183900,26230911070,3600,3600,3600,3600,0
|
|
20241120,183800,26230911070,3600,3600,3600,3600,0
|
|
20241120,183700,26230911070,3600,3600,3600,3600,0
|
|
20241120,183600,26230911070,3600,3600,3600,3600,0
|
|
20241120,183500,26230911070,3600,3600,3600,3600,0
|
|
20241120,183400,26230911070,3600,3600,3600,3600,0
|
|
20241120,183300,26230911070,3600,3600,3600,3600,0
|
|
20241120,183200,26230911070,3600,3600,3600,3600,0
|
|
20241120,183100,26230911070,3600,3600,3600,3600,0
|
|
20241120,183000,26230911070,3600,3600,3600,3600,0
|
|
20241120,182900,26230911070,3600,3600,3600,3600,0
|
|
20241120,182800,26230911070,3600,3600,3600,3600,0
|
|
20241120,182700,26230911070,3600,3600,3600,3600,0
|
|
20241120,182600,26230911070,3600,3600,3600,3600,0
|
|
20241120,182500,26230911070,3600,3600,3600,3600,0
|
|
20241120,182400,26230911070,3600,3600,3600,3600,157283
|
|
20241120,182300,26230911070,3600,3600,3600,3600,0
|
|
20241120,182200,26230911070,3600,3600,3600,3600,0
|
|
20241120,182100,26230911070,3600,3600,3600,3600,0
|
|
20241120,182000,26230911070,3600,3600,3600,3600,0
|
|
20241120,181900,26230911070,3600,3600,3600,3600,0
|
|
20241120,181800,26230911070,3600,3600,3600,3600,0
|
|
20241120,181700,26230911070,3600,3600,3600,3600,0
|
|
20241120,181600,26230911070,3600,3600,3600,3600,0
|
|
20241120,181500,26230911070,3600,3600,3600,3600,0
|
|
20241120,181400,26230911070,3600,3600,3600,3600,0
|
|
20241120,181300,26230911070,3600,3600,3600,3600,0
|
|
20241120,181200,26230911070,3600,3600,3600,3600,0
|
|
20241120,181100,26230911070,3600,3600,3600,3600,0
|
|
20241120,181000,26230911070,3600,3600,3600,3600,0
|
|
20241120,180900,26230911070,3600,3600,3600,3600,0
|
|
20241120,180800,26230911070,3600,3600,3600,3600,0
|
|
20241120,180700,26230911070,3600,3600,3600,3600,0
|
|
20241120,180600,26230911070,3600,3600,3600,3600,0
|
|
20241120,180500,26230911070,3600,3600,3600,3600,0
|
|
20241120,180400,26230911070,3600,3600,3600,3600,0
|
|
20241120,180300,26230911070,3600,3600,3600,3600,0
|
|
20241120,180200,26230911070,3600,3600,3600,3600,0
|
|
20241120,180100,26230911070,3600,3600,3600,3600,0
|
|
20241120,180000,26230911070,3600,3600,3600,3600,0
|
|
20241120,175900,26230911070,3600,3600,3600,3600,0
|
|
20241120,175800,26230911070,3600,3600,3600,3600,0
|
|
20241120,175700,26230911070,3600,3600,3600,3600,0
|
|
20241120,175600,26230911070,3600,3600,3600,3600,0
|
|
20241120,175500,26230911070,3600,3600,3600,3600,0
|
|
20241120,175400,26230911070,3600,3600,3600,3600,157283
|
|
20241120,175300,26230911070,3600,3600,3600,3600,0
|
|
20241120,175200,26230911070,3600,3600,3600,3600,0
|
|
20241120,175100,26230911070,3600,3600,3600,3600,0
|
|
20241120,175000,26230911070,3600,3600,3600,3600,0
|
|
20241120,174900,26230911070,3600,3600,3600,3600,0
|
|
20241120,174800,26230911070,3600,3600,3600,3600,0
|
|
20241120,174700,26230911070,3600,3600,3600,3600,0
|
|
20241120,174600,26230911070,3600,3600,3600,3600,0
|
|
20241120,174500,26230911070,3600,3600,3600,3600,0
|
|
20241120,174400,26230911070,3600,3600,3600,3600,0
|
|
20241120,174300,26230911070,3600,3600,3600,3600,0
|
|
20241120,174200,26230911070,3600,3600,3600,3600,0
|
|
20241120,174100,26230911070,3600,3600,3600,3600,0
|
|
20241120,174000,26230911070,3600,3600,3600,3600,0
|
|
20241120,173900,26230911070,3600,3600,3600,3600,0
|
|
20241120,173800,26230911070,3600,3600,3600,3600,0
|
|
20241120,173700,26230911070,3600,3600,3600,3600,0
|
|
20241120,173600,26230911070,3600,3600,3600,3600,0
|
|
20241120,173500,26230911070,3600,3600,3600,3600,0
|
|
20241120,173400,26230911070,3600,3600,3600,3600,0
|
|
20241120,173300,26230911070,3600,3600,3600,3600,0
|
|
20241120,173200,26230911070,3600,3600,3600,3600,0
|
|
20241120,173100,26230911070,3600,3600,3600,3600,0
|
|
20241120,173000,26230911070,3600,3600,3600,3600,0
|
|
20241120,172900,26230911070,3600,3600,3600,3600,0
|
|
20241120,172800,26230911070,3600,3600,3600,3600,0
|
|
20241120,172700,26230911070,3600,3600,3600,3600,0
|
|
20241120,172600,26230911070,3600,3600,3600,3600,0
|
|
20241120,172500,26230911070,3600,3600,3600,3600,0
|
|
20241120,172400,26230911070,3600,3600,3600,3600,157283
|
|
20241120,172300,26230911070,3600,3600,3600,3600,0
|
|
20241120,172200,26230911070,3600,3600,3600,3600,0
|
|
20241120,172100,26230911070,3600,3600,3600,3600,0
|
|
20241120,172000,26230911070,3600,3600,3600,3600,0
|
|
20241120,171900,26230911070,3600,3600,3600,3600,0
|
|
20241120,171800,26230911070,3600,3600,3600,3600,0
|
|
20241120,171700,26230911070,3600,3600,3600,3600,0
|
|
20241120,171600,26230911070,3600,3600,3600,3600,0
|
|
20241120,171500,26230911070,3600,3600,3600,3600,0
|
|
20241120,171400,26230911070,3600,3600,3600,3600,0
|
|
20241120,171300,26230911070,3600,3600,3600,3600,0
|
|
20241120,171200,26230911070,3600,3600,3600,3600,0
|
|
20241120,171100,26230911070,3600,3600,3600,3600,0
|
|
20241120,171000,26230911070,3600,3600,3600,3600,0
|
|
20241120,170900,26230911070,3600,3600,3600,3600,0
|
|
20241120,170800,26230911070,3600,3600,3600,3600,0
|
|
20241120,170700,26230911070,3600,3600,3600,3600,0
|
|
20241120,170600,26230911070,3600,3600,3600,3600,0
|
|
20241120,170500,26230911070,3600,3600,3600,3600,0
|
|
20241120,170400,26230911070,3600,3600,3600,3600,0
|
|
20241120,170300,26230911070,3600,3600,3600,3600,0
|
|
20241120,170200,26230911070,3600,3600,3600,3600,0
|
|
20241120,170100,26230911070,3600,3600,3600,3600,0
|
|
20241120,170000,26230911070,3600,3600,3600,3600,0
|
|
20241120,165900,26230911070,3600,3600,3600,3600,0
|
|
20241120,165800,26230911070,3600,3600,3600,3600,0
|
|
20241120,165700,26230911070,3600,3600,3600,3600,0
|
|
20241120,165600,26230911070,3600,3600,3600,3600,0
|
|
20241120,165500,26230911070,3600,3600,3600,3600,0
|
|
20241120,165400,26230911070,3600,3600,3600,3600,157283
|
|
20241120,165300,26230911070,3600,3600,3600,3600,0
|
|
20241120,165200,26230911070,3600,3600,3600,3600,0
|
|
20241120,165100,26230911070,3600,3600,3600,3600,0
|
|
20241120,165000,26230911070,3600,3600,3600,3600,0
|
|
20241120,164900,26230911070,3600,3600,3600,3600,0
|
|
20241120,164800,26230911070,3600,3600,3600,3600,0
|
|
20241120,164700,26230911070,3600,3600,3600,3600,0
|
|
20241120,164600,26230911070,3600,3600,3600,3600,0
|
|
20241120,164500,26230911070,3600,3600,3600,3600,0
|
|
20241120,164400,26230911070,3600,3600,3600,3600,0
|
|
20241120,164300,26230911070,3600,3600,3600,3600,0
|
|
20241120,164200,26230911070,3600,3600,3600,3600,0
|
|
20241120,164100,26230911070,3600,3600,3600,3600,0
|
|
20241120,164000,26230911070,3600,3600,3600,3600,0
|
|
20241120,163900,26230911070,3600,3600,3600,3600,0
|
|
20241120,163800,26230911070,3600,3600,3600,3600,0
|
|
20241120,163700,26230911070,3600,3600,3600,3600,0
|
|
20241120,163600,26230911070,3600,3600,3600,3600,0
|
|
20241120,163500,26230911070,3600,3600,3600,3600,0
|
|
20241120,163400,26230911070,3600,3600,3600,3600,0
|
|
20241120,163300,26230911070,3600,3600,3600,3600,0
|
|
20241120,163200,26230911070,3600,3600,3600,3600,0
|
|
20241120,163100,26230911070,3600,3600,3600,3600,0
|
|
20241120,163000,26230911070,3600,3600,3600,3600,0
|
|
20241120,162900,26230911070,3600,3600,3600,3600,0
|
|
20241120,162800,26230911070,3600,3600,3600,3600,0
|
|
20241120,162700,26230911070,3600,3600,3600,3600,0
|
|
20241120,162600,26230911070,3600,3600,3600,3600,0
|
|
20241120,162500,26230911070,3600,3600,3600,3600,0
|
|
20241120,162400,26230911070,3600,3600,3600,3600,157283
|
|
20241120,162300,26230911070,3600,3600,3600,3600,0
|
|
20241120,162200,26230911070,3600,3600,3600,3600,0
|
|
20241120,162100,26230911070,3600,3600,3600,3600,0
|
|
20241120,162000,26230911070,3600,3600,3600,3600,0
|
|
20241120,161900,26230911070,3600,3600,3600,3600,0
|
|
20241120,161800,26230911070,3600,3600,3600,3600,0
|
|
20241120,161700,26230911070,3600,3600,3600,3600,0
|
|
20241120,161600,26230911070,3600,3600,3600,3600,0
|
|
20241120,161500,26230911070,3600,3600,3600,3600,0
|
|
20241120,161400,26230911070,3600,3600,3600,3600,0
|
|
20241120,161300,26230911070,3600,3600,3600,3600,0
|
|
20241120,161200,26230911070,3600,3600,3600,3600,0
|
|
20241120,161100,26230911070,3600,3600,3600,3600,0
|
|
20241120,161000,26230911070,3600,3600,3600,3600,0
|
|
20241120,160900,26230911070,3600,3600,3600,3600,0
|
|
20241120,160800,26230911070,3600,3600,3600,3600,0
|
|
20241120,160700,26230911070,3600,3600,3600,3600,0
|
|
20241120,160600,26230911070,3600,3600,3600,3600,0
|
|
20241120,160500,26230911070,3600,3600,3600,3600,0
|
|
20241120,160400,26230911070,3600,3600,3600,3600,0
|
|
20241120,160300,26230911070,3600,3600,3600,3600,0
|
|
20241120,160200,26230911070,3600,3600,3600,3600,0
|
|
20241120,160100,26230911070,3600,3600,3600,3600,0
|
|
20241120,160000,26230911070,3600,3600,3600,3600,0
|
|
20241120,155900,26230911070,3600,3600,3600,3600,0
|
|
20241120,155800,26230911070,3600,3600,3600,3600,0
|
|
20241120,155700,26230911070,3600,3600,3600,3600,0
|
|
20241120,155600,26230911070,3600,3600,3600,3600,0
|
|
20241120,155500,26230911070,3600,3600,3600,3600,0
|
|
20241120,155400,26230911070,3600,3600,3600,3600,157283
|
|
20241120,155300,26230911070,3600,3600,3600,3600,0
|
|
20241120,155200,26230911070,3600,3600,3600,3600,0
|
|
20241120,155100,26230911070,3600,3600,3600,3600,0
|
|
20241120,155000,26230911070,3600,3600,3600,3600,0
|
|
20241120,154900,26230911070,3600,3600,3600,3600,0
|
|
20241120,154800,26230911070,3600,3600,3600,3600,0
|
|
20241120,154700,26230911070,3600,3600,3600,3600,0
|
|
20241120,154600,26230911070,3600,3600,3600,3600,0
|
|
20241120,154500,26230911070,3600,3600,3600,3600,0
|
|
20241120,154400,26230911070,3600,3600,3600,3600,0
|
|
20241120,154300,26230911070,3600,3600,3600,3600,0
|
|
20241120,154200,26230911070,3600,3600,3600,3600,0
|
|
20241120,154100,26230911070,3600,3600,3600,3600,0
|
|
20241120,154000,26230911070,3600,3600,3600,3600,0
|
|
20241120,153900,26230911070,3600,3600,3600,3600,0
|
|
20241120,153800,26230911070,3600,3600,3600,3600,0
|
|
20241120,153700,26230911070,3600,3600,3600,3600,0
|
|
20241120,153600,26230911070,3600,3600,3600,3600,0
|
|
20241120,153500,26230911070,3600,3600,3600,3600,0
|
|
20241120,153400,26230911070,3600,3600,3600,3600,0
|
|
20241120,153300,26230911070,3600,3600,3600,3600,0
|
|
20241120,153200,26230911070,3600,3600,3600,3600,0
|
|
20241120,153100,26230911070,3600,3600,3600,3600,0
|
|
20241120,153000,26230911070,3600,3600,3600,3600,157283
|
|
20241120,152900,25664692270,3610,3610,3610,3610,0
|
|
20241120,152800,25664692270,3610,3610,3610,3610,0
|
|
20241120,152700,25664692270,3610,3610,3610,3610,0
|
|
20241120,152600,25664692270,3610,3610,3610,3610,0
|
|
20241120,152500,25664692270,3610,3610,3610,3610,0
|
|
20241120,152400,25664692270,3610,3610,3610,3610,0
|
|
20241120,152300,25664692270,3610,3610,3610,3610,0
|
|
20241120,152200,25664692270,3610,3610,3610,3610,0
|
|
20241120,152100,25664692270,3610,3610,3610,3610,0
|
|
20241120,152000,25664692270,3610,3610,3610,3610,0
|
|
20241120,151900,25664692270,3610,3650,3660,3600,164270
|
|
20241120,151800,25068930300,3645,3680,3685,3635,93722
|
|
20241120,151700,24725746165,3680,3685,3695,3675,140734
|
|
20241120,151600,24206885530,3680,3655,3685,3650,225062
|
|
20241120,151500,23380691545,3655,3660,3665,3650,62791
|
|
20241120,151400,23150957800,3660,3650,3665,3640,102672
|
|
20241120,151300,22775609320,3650,3620,3655,3620,86897
|
|
20241120,151200,22459196840,3630,3615,3630,3610,60336
|
|
20241120,151100,22240595170,3615,3640,3645,3610,68179
|
|
20241120,151000,21993535335,3635,3640,3650,3635,52149
|
|
20241120,150900,21803510990,3640,3640,3645,3635,39934
|
|
20241120,150800,21658166835,3640,3650,3650,3630,65052
|
|
20241120,150700,21421225995,3650,3640,3650,3635,79063
|
|
20241120,150600,21133061130,3640,3630,3645,3625,63096
|
|
20241120,150500,20903635355,3630,3655,3655,3630,77100
|
|
20241120,150400,20622968415,3655,3635,3655,3630,134347
|
|
20241120,150300,20133187080,3640,3655,3670,3635,130340
|
|
20241120,150200,19657622375,3665,3645,3685,3635,332450
|
|
20241120,150100,18439484530,3645,3585,3645,3580,192341
|
|
20241120,150000,17743397810,3585,3540,3590,3535,46342
|
|
20241120,145900,17577894505,3540,3530,3545,3530,6815
|
|
20241120,145800,17553775755,3530,3510,3535,3505,9373
|
|
20241120,145700,17520784170,3510,3510,3515,3505,886
|
|
20241120,145600,17517673805,3515,3510,3515,3505,6014
|
|
20241120,145500,17496571760,3515,3515,3515,3510,3159
|
|
20241120,145400,17485478795,3515,3520,3520,3510,982
|
|
20241120,145300,17482026500,3520,3525,3525,3515,861
|
|
20241120,145200,17478996680,3525,3520,3525,3520,857
|
|
20241120,145100,17475979510,3520,3520,3525,3515,3975
|
|
20241120,145000,17462005190,3525,3515,3525,3515,3820
|
|
20241120,144900,17448559420,3520,3515,3520,3515,803
|
|
20241120,144800,17445734575,3520,3520,3520,3510,1661
|
|
20241120,144700,17439898365,3520,3520,3520,3515,1320
|
|
20241120,144600,17435257430,3520,3510,3525,3510,2093
|
|
20241120,144500,17427900130,3515,3510,3515,3510,1984
|
|
20241120,144400,17420935655,3515,3505,3515,3505,3650
|
|
20241120,144300,17408112115,3515,3510,3515,3505,26165
|
|
20241120,144200,17316342720,3515,3525,3530,3510,26422
|
|
20241120,144100,17223376705,3530,3530,3530,3520,4707
|
|
20241120,144000,17206781540,3525,3525,3530,3525,9895
|
|
20241120,143900,17171900640,3530,3530,3530,3525,1570
|
|
20241120,143800,17166363690,3530,3525,3530,3525,7408
|
|
20241120,143700,17140241425,3530,3535,3535,3525,23157
|
|
20241120,143600,17058487700,3535,3540,3545,3535,12401
|
|
20241120,143500,17014615460,3545,3545,3545,3540,1491
|
|
20241120,143400,17009335885,3540,3550,3550,3540,1060
|
|
20241120,143300,17005580890,3550,3545,3550,3540,1066
|
|
20241120,143200,17001801540,3540,3545,3545,3540,3280
|
|
20241120,143100,16990187840,3545,3535,3545,3535,1040
|
|
20241120,143000,16986509690,3535,3540,3550,3535,2294
|
|
20241120,142900,16978393775,3540,3540,3550,3540,8431
|
|
20241120,142800,16948546925,3540,3555,3555,3540,5658
|
|
20241120,142700,16928477380,3550,3555,3555,3550,4032
|
|
20241120,142600,16914152500,3555,3560,3560,3555,3354
|
|
20241120,142500,16902228025,3555,3570,3570,3555,1959
|
|
20241120,142400,16895252100,3570,3560,3570,3560,1299
|
|
20241120,142300,16890618840,3560,3570,3570,3560,2302
|
|
20241120,142200,16882414100,3575,3565,3575,3565,580
|
|
20241120,142100,16880344600,3565,3575,3575,3565,1967
|
|
20241120,142000,16873325275,3575,3575,3575,3575,119
|
|
20241120,141900,16872899850,3575,3555,3575,3555,3233
|
|
20241120,141800,16861365125,3555,3565,3570,3555,5844
|
|
20241120,141700,16840516255,3565,3545,3565,3545,3375
|
|
20241120,141600,16828540880,3545,3550,3550,3545,724
|
|
20241120,141500,16825973770,3550,3550,3550,3545,616
|
|
20241120,141400,16823788885,3550,3535,3550,3535,5447
|
|
20241120,141300,16804470555,3540,3545,3550,3540,7721
|
|
20241120,141200,16777127655,3545,3550,3550,3545,2588
|
|
20241120,141100,16767951565,3545,3555,3560,3545,9514
|
|
20241120,141000,16734180075,3555,3560,3565,3550,2172
|
|
20241120,140900,16726456355,3565,3560,3565,3550,5086
|
|
20241120,140800,16708393245,3565,3560,3565,3555,2758
|
|
20241120,140700,16698582375,3565,3565,3565,3565,105
|
|
20241120,140600,16698208050,3565,3560,3565,3560,6753
|
|
20241120,140500,16674158765,3565,3570,3570,3560,2256
|
|
20241120,140400,16666117860,3565,3570,3570,3565,942
|
|
20241120,140300,16662757730,3565,3560,3565,3555,3336
|
|
20241120,140200,16650880510,3560,3555,3560,3555,1121
|
|
20241120,140100,16646890880,3560,3560,3560,3555,442
|
|
20241120,140000,16645317365,3550,3560,3565,3550,2145
|
|
20241120,135900,16637691575,3565,3560,3565,3555,487
|
|
20241120,135800,16635958480,3565,3565,3565,3560,665
|
|
20241120,135700,16633590310,3570,3570,3570,3560,1002
|
|
20241120,135600,16630018170,3570,3560,3570,3560,1081
|
|
20241120,135500,16626168810,3575,3570,3575,3565,2617
|
|
20241120,135400,16616819400,3570,3570,3570,3565,682
|
|
20241120,135300,16614385160,3565,3560,3565,3560,1625
|
|
20241120,135200,16608597730,3560,3560,3560,3560,1700
|
|
20241120,135100,16602545730,3560,3560,3565,3560,1061
|
|
20241120,135000,16598767105,3565,3560,3565,3555,1211
|
|
20241120,134900,16594456405,3560,3565,3565,3555,6485
|
|
20241120,134800,16571370230,3565,3565,3570,3555,1143
|
|
20241120,134700,16567296160,3565,3560,3565,3555,3010
|
|
20241120,134600,16556593270,3560,3565,3570,3560,6207
|
|
20241120,134500,16534485390,3565,3575,3580,3565,4457
|
|
20241120,134400,16518568130,3580,3575,3580,3570,4769
|
|
20241120,134300,16501519565,3575,3575,3580,3575,3790
|
|
20241120,134200,16487970310,3575,3580,3580,3575,727
|
|
20241120,134100,16485370165,3580,3585,3585,3580,3060
|
|
20241120,134000,16474412090,3585,3580,3585,3580,3381
|
|
20241120,133900,16462293260,3580,3575,3580,3570,2931
|
|
20241120,133800,16451815220,3570,3575,3575,3570,462
|
|
20241120,133700,16450163955,3575,3580,3580,3575,2104
|
|
20241120,133600,16442638375,3580,3580,3590,3575,8768
|
|
20241120,133500,16411188010,3575,3570,3580,3570,3018
|
|
20241120,133400,16400403030,3570,3575,3575,3565,6995
|
|
20241120,133300,16375432270,3570,3580,3580,3570,6829
|
|
20241120,133200,16351017630,3580,3595,3595,3575,18685
|
|
20241120,133100,16284049700,3595,3600,3600,3595,10151
|
|
20241120,133000,16247530825,3600,3615,3615,3600,23243
|
|
20241120,132900,16163650515,3610,3600,3620,3600,38356
|
|
20241120,132800,16025103665,3595,3595,3595,3595,2606
|
|
20241120,132700,16015735095,3595,3600,3610,3595,13898
|
|
20241120,132600,15965661245,3600,3600,3600,3595,13761
|
|
20241120,132500,15916130465,3600,3590,3600,3590,9689
|
|
20241120,132400,15881274460,3590,3585,3595,3585,7129
|
|
20241120,132300,15855687885,3585,3590,3590,3585,3002
|
|
20241120,132200,15844919280,3585,3590,3590,3585,6101
|
|
20241120,132100,15823033170,3585,3590,3590,3585,8892
|
|
20241120,132000,15791141945,3590,3585,3590,3575,4559
|
|
20241120,131900,15774795845,3575,3580,3580,3575,1112
|
|
20241120,131800,15770815650,3570,3570,3570,3565,1416
|
|
20241120,131700,15765760545,3570,3575,3575,3570,5749
|
|
20241120,131600,15745234930,3580,3575,3580,3575,1487
|
|
20241120,131500,15739913605,3580,3580,3585,3575,3407
|
|
20241120,131400,15727714100,3585,3585,3590,3585,2375
|
|
20241120,131300,15719199675,3585,3585,3590,3580,2211
|
|
20241120,131200,15711277305,3585,3575,3590,3575,10488
|
|
20241120,131100,15673705140,3570,3570,3570,3570,998
|
|
20241120,131000,15670142280,3570,3565,3570,3565,494
|
|
20241120,130900,15668380700,3570,3570,3570,3570,1737
|
|
20241120,130800,15662179610,3565,3565,3565,3565,772
|
|
20241120,130700,15659427430,3565,3565,3570,3565,3650
|
|
20241120,130600,15646414850,3570,3575,3575,3570,1932
|
|
20241120,130500,15639516755,3575,3570,3575,3570,1898
|
|
20241120,130400,15632734740,3570,3570,3575,3570,1466
|
|
20241120,130300,15627496620,3570,3575,3575,3570,1175
|
|
20241120,130200,15623300465,3575,3575,3580,3575,1587
|
|
20241120,130100,15617626390,3570,3565,3580,3565,5857
|
|
20241120,130000,15596690430,3570,3580,3585,3570,10811
|
|
20241120,125900,15558026985,3585,3585,3585,3580,1465
|
|
20241120,125800,15552778070,3590,3585,3590,3580,6813
|
|
20241120,125700,15528368225,3585,3585,3590,3585,4741
|
|
20241120,125600,15511365470,3590,3575,3590,3575,14230
|
|
20241120,125500,15460351520,3575,3570,3580,3570,3919
|
|
20241120,125400,15446336240,3565,3565,3570,3565,670
|
|
20241120,125300,15443947685,3560,3565,3565,3560,2595
|
|
20241120,125200,15434707035,3565,3575,3575,3565,5455
|
|
20241120,125100,15415221230,3580,3580,3585,3575,7072
|
|
20241120,125000,15389899820,3580,3585,3590,3580,12123
|
|
20241120,124900,15346468070,3585,3585,3590,3575,16418
|
|
20241120,124800,15287626255,3585,3565,3590,3565,21365
|
|
20241120,124700,15211195325,3565,3560,3565,3560,2120
|
|
20241120,124600,15203642275,3560,3555,3560,3555,3274
|
|
20241120,124500,15191986840,3550,3550,3555,3550,1809
|
|
20241120,124400,15185559890,3550,3550,3555,3550,4472
|
|
20241120,124300,15169682765,3550,3550,3555,3550,214
|
|
20241120,124200,15168922200,3550,3555,3555,3550,2826
|
|
20241120,124100,15158876775,3560,3565,3565,3560,2688
|
|
20241120,124000,15149302105,3550,3560,3570,3550,9709
|
|
20241120,123900,15114694105,3560,3560,3560,3555,3477
|
|
20241120,123800,15102316485,3560,3550,3560,3550,648
|
|
20241120,123700,15100014890,3550,3540,3550,3540,846
|
|
20241120,123600,15097015370,3545,3540,3545,3535,3752
|
|
20241120,123500,15083740175,3540,3540,3540,3540,841
|
|
20241120,123400,15080763035,3540,3540,3540,3535,5984
|
|
20241120,123300,15059606945,3535,3540,3545,3535,6827
|
|
20241120,123200,15035450830,3540,3545,3545,3540,5191
|
|
20241120,123100,15017049740,3545,3550,3550,3545,1256
|
|
20241120,123000,15012595140,3550,3550,3550,3545,646
|
|
20241120,122900,15010303875,3545,3545,3550,3540,3087
|
|
20241120,122800,14999370585,3545,3545,3545,3545,811
|
|
20241120,122700,14996495590,3540,3540,3555,3540,2085
|
|
20241120,122600,14989112865,3545,3550,3560,3545,6566
|
|
20241120,122500,14965832085,3550,3555,3560,3550,4868
|
|
20241120,122400,14948530240,3555,3560,3560,3555,941
|
|
20241120,122300,14945181720,3560,3555,3560,3555,1333
|
|
20241120,122200,14940442835,3560,3550,3570,3545,6128
|
|
20241120,122100,14918689310,3550,3560,3570,3550,5463
|
|
20241120,122000,14899281850,3560,3570,3575,3560,4621
|
|
20241120,121900,14882803395,3570,3560,3575,3560,1158
|
|
20241120,121800,14878669085,3560,3570,3575,3560,5087
|
|
20241120,121700,14860508890,3575,3565,3575,3565,8084
|
|
20241120,121600,14831642365,3560,3570,3570,3560,2987
|
|
20241120,121500,14820990810,3570,3565,3570,3565,1666
|
|
20241120,121400,14815045050,3565,3555,3565,3550,4448
|
|
20241120,121300,14799230615,3555,3565,3565,3540,4623
|
|
20241120,121200,14782818880,3565,3565,3570,3565,2243
|
|
20241120,121100,14774817525,3565,3550,3565,3550,3132
|
|
20241120,121000,14763671635,3550,3555,3555,3550,385
|
|
20241120,120900,14762304470,3550,3555,3555,3535,21157
|
|
20241120,120800,14687335185,3550,3550,3550,3550,1649
|
|
20241120,120700,14681481235,3550,3550,3550,3540,3402
|
|
20241120,120600,14669406695,3540,3540,3550,3540,1832
|
|
20241120,120500,14662916955,3545,3545,3545,3545,3417
|
|
20241120,120400,14650803690,3550,3545,3555,3540,2135
|
|
20241120,120300,14643239980,3545,3550,3560,3540,9785
|
|
20241120,120200,14608546930,3550,3555,3560,3550,6835
|
|
20241120,120100,14584276845,3555,3560,3560,3555,2113
|
|
20241120,120000,14576765120,3555,3550,3560,3550,2594
|
|
20241120,115900,14567553810,3555,3555,3555,3550,3209
|
|
20241120,115800,14556160185,3550,3575,3575,3550,12073
|
|
20241120,115700,14513151905,3570,3570,3570,3565,3346
|
|
20241120,115600,14501207685,3570,3565,3570,3565,2081
|
|
20241120,115500,14493779840,3570,3575,3575,3565,1189
|
|
20241120,115400,14489535175,3570,3580,3580,3565,4795
|
|
20241120,115300,14472408970,3580,3570,3580,3570,7958
|
|
20241120,115200,14443956800,3565,3555,3565,3555,4479
|
|
20241120,115100,14428009640,3560,3560,3560,3560,674
|
|
20241120,115000,14425610200,3560,3545,3560,3545,2884
|
|
20241120,114900,14415379090,3545,3545,3550,3540,1862
|
|
20241120,114800,14408780250,3545,3545,3545,3540,9737
|
|
20241120,114700,14374286180,3545,3550,3550,3545,2769
|
|
20241120,114600,14364458910,3550,3545,3550,3540,1986
|
|
20241120,114500,14357422955,3545,3550,3555,3545,7583
|
|
20241120,114400,14330531805,3555,3550,3560,3550,9217
|
|
20241120,114300,14297771925,3550,3560,3560,3550,2041
|
|
20241120,114200,14290515855,3560,3560,3565,3555,4062
|
|
20241120,114100,14276057325,3565,3560,3565,3555,3182
|
|
20241120,114000,14264724185,3560,3555,3560,3555,1268
|
|
20241120,113900,14260212605,3560,3560,3565,3555,5769
|
|
20241120,113800,14239682740,3560,3565,3565,3560,5872
|
|
20241120,113700,14218758100,3565,3560,3565,3555,6215
|
|
20241120,113600,14196624535,3555,3545,3555,3545,8883
|
|
20241120,113500,14165072055,3545,3550,3550,3535,35615
|
|
20241120,113400,14038899375,3555,3565,3565,3550,14705
|
|
20241120,113300,13986651630,3565,3565,3565,3555,7932
|
|
20241120,113200,13958425385,3560,3575,3575,3550,21158
|
|
20241120,113100,13883009855,3575,3565,3575,3550,44354
|
|
20241120,113000,13725085705,3565,3590,3590,3560,56687
|
|
20241120,112900,13522531790,3590,3590,3600,3585,8309
|
|
20241120,112800,13492673325,3590,3585,3590,3580,10253
|
|
20241120,112700,13455904650,3585,3585,3590,3585,13986
|
|
20241120,112600,13405734755,3585,3585,3605,3580,20222
|
|
20241120,112500,13333176505,3580,3605,3610,3580,33467
|
|
20241120,112400,13212996595,3610,3610,3620,3600,13048
|
|
20241120,112300,13165922475,3615,3600,3630,3595,44566
|
|
20241120,112200,13004719440,3595,3600,3605,3595,29911
|
|
20241120,112100,12897058030,3600,3610,3620,3600,37964
|
|
20241120,112000,12760101565,3615,3625,3630,3605,30943
|
|
20241120,111900,12648171875,3625,3610,3630,3605,26685
|
|
20241120,111800,12551569560,3610,3620,3620,3600,30737
|
|
20241120,111700,12440665725,3615,3640,3655,3605,83231
|
|
20241120,111600,12138217195,3635,3650,3655,3615,63171
|
|
20241120,111500,11908607945,3655,3610,3670,3605,270383
|
|
20241120,111400,10923088040,3610,3610,3615,3590,52175
|
|
20241120,111300,10735194785,3615,3635,3655,3590,163742
|
|
20241120,111200,10142033330,3635,3570,3685,3560,435030
|
|
20241120,111100,8556692455,3575,3455,3600,3455,125685
|
|
20241120,111000,8110376890,3455,3455,3470,3455,5121
|
|
20241120,110900,8092669180,3455,3475,3475,3455,6786
|
|
20241120,110800,8069185510,3480,3460,3485,3460,8574
|
|
20241120,110700,8039482425,3460,3465,3465,3445,32006
|
|
20241120,110600,7929002775,3465,3475,3475,3465,10403
|
|
20241120,110500,7892893280,3480,3480,3485,3475,7678
|
|
20241120,110400,7866179035,3480,3490,3490,3480,23969
|
|
20241120,110300,7782667490,3490,3495,3495,3490,4576
|
|
20241120,110200,7766694745,3500,3495,3500,3495,5739
|
|
20241120,110100,7746634430,3495,3500,3500,3495,6301
|
|
20241120,110000,7724611675,3500,3500,3500,3495,5164
|
|
20241120,105900,7706547775,3500,3505,3505,3495,8773
|
|
20241120,105800,7675844980,3500,3500,3500,3500,476
|
|
20241120,105700,7674178980,3505,3500,3510,3490,23999
|
|
20241120,105600,7590212595,3505,3505,3505,3500,259
|
|
20241120,105500,7589305000,3505,3505,3505,3505,1287
|
|
20241120,105400,7584794065,3505,3505,3510,3505,2073
|
|
20241120,105300,7577528195,3510,3505,3510,3505,4255
|
|
20241120,105200,7562610400,3510,3510,3510,3505,2564
|
|
20241120,105100,7553617010,3505,3505,3510,3505,691
|
|
20241120,105000,7551194920,3505,3505,3505,3500,3172
|
|
20241120,104900,7540077110,3505,3505,3505,3505,2111
|
|
20241120,104800,7532678055,3505,3510,3510,3505,5950
|
|
20241120,104700,7511822910,3510,3505,3510,3505,1776
|
|
20241120,104600,7505594025,3505,3505,3510,3505,7949
|
|
20241120,104500,7477728915,3505,3505,3510,3505,2704
|
|
20241120,104400,7468243895,3510,3505,3510,3505,5861
|
|
20241120,104300,7447689020,3505,3510,3510,3505,824
|
|
20241120,104200,7444800785,3510,3510,3510,3505,348
|
|
20241120,104100,7443580765,3510,3510,3515,3510,159
|
|
20241120,104000,7443022670,3510,3520,3520,3505,1627
|
|
20241120,103900,7437319995,3505,3520,3520,3505,5249
|
|
20241120,103800,7418910255,3525,3515,3525,3515,522
|
|
20241120,103700,7417073145,3515,3510,3520,3510,1739
|
|
20241120,103600,7410968005,3510,3505,3510,3505,1990
|
|
20241120,103500,7403992785,3505,3505,3505,3500,5637
|
|
20241120,103400,7384252520,3505,3510,3510,3505,20853
|
|
20241120,103300,7311148970,3510,3515,3515,3510,11426
|
|
20241120,103200,7271040595,3510,3515,3515,3510,8252
|
|
20241120,103100,7242060380,3515,3520,3520,3515,3685
|
|
20241120,103000,7229100710,3520,3525,3525,3520,2620
|
|
20241120,102900,7219878305,3525,3525,3525,3525,1022
|
|
20241120,102800,7216275755,3525,3535,3535,3525,2567
|
|
20241120,102700,7207218430,3535,3525,3535,3525,3001
|
|
20241120,102600,7196628570,3530,3530,3530,3525,5254
|
|
20241120,102500,7178082170,3525,3525,3530,3525,2792
|
|
20241120,102400,7168234870,3525,3520,3525,3520,380
|
|
20241120,102300,7166897265,3525,3520,3525,3520,1115
|
|
20241120,102200,7162968590,3520,3515,3520,3515,1062
|
|
20241120,102100,7159235600,3515,3520,3520,3515,2845
|
|
20241120,102000,7149229675,3520,3520,3520,3520,1000
|
|
20241120,101900,7145709675,3525,3515,3525,3515,2777
|
|
20241120,101800,7135938045,3515,3510,3515,3510,5117
|
|
20241120,101700,7117961830,3510,3515,3515,3510,1041
|
|
20241120,101600,7114307865,3515,3515,3515,3510,3683
|
|
20241120,101500,7101364670,3515,3515,3515,3510,1432
|
|
20241120,101400,7096333670,3515,3515,3515,3510,3264
|
|
20241120,101300,7084865250,3515,3520,3520,3515,1836
|
|
20241120,101200,7078406700,3515,3520,3520,3515,2212
|
|
20241120,101100,7070631495,3515,3520,3520,3515,2594
|
|
20241120,101000,7061513510,3515,3515,3520,3515,5680
|
|
20241120,100900,7041547610,3520,3520,3520,3515,4875
|
|
20241120,100800,7024399355,3525,3530,3530,3520,4726
|
|
20241120,100700,7007757615,3525,3530,3530,3525,5910
|
|
20241120,100600,6986919065,3530,3525,3530,3525,2698
|
|
20241120,100500,6977398130,3530,3530,3530,3525,2508
|
|
20241120,100400,6968556160,3525,3530,3530,3525,1669
|
|
20241120,100300,6962668885,3535,3530,3535,3530,2138
|
|
20241120,100200,6955113215,3530,3535,3535,3530,1042
|
|
20241120,100100,6951434505,3535,3535,3535,3525,1678
|
|
20241120,100000,6945510900,3530,3530,3535,3525,6624
|
|
20241120,095900,6922140730,3530,3530,3530,3520,4540
|
|
20241120,095800,6906132020,3525,3525,3525,3520,8050
|
|
20241120,095700,6877784770,3525,3520,3525,3520,849
|
|
20241120,095600,6874796120,3520,3520,3520,3515,6809
|
|
20241120,095500,6850840440,3520,3520,3520,3515,2354
|
|
20241120,095400,6842564710,3520,3520,3520,3515,468
|
|
20241120,095300,6840918260,3520,3515,3525,3515,2180
|
|
20241120,095200,6833244885,3520,3515,3520,3515,1223
|
|
20241120,095100,6828944725,3520,3510,3520,3510,8362
|
|
20241120,095000,6799587280,3510,3515,3520,3510,35926
|
|
20241120,094900,6673382185,3515,3515,3520,3515,18745
|
|
20241120,094800,6607493505,3520,3525,3525,3520,14176
|
|
20241120,094700,6557579155,3525,3525,3530,3525,456
|
|
20241120,094600,6555971730,3525,3525,3530,3525,1355
|
|
20241120,094500,6551195055,3525,3525,3530,3525,2884
|
|
20241120,094400,6541023705,3520,3520,3520,3515,6141
|
|
20241120,094300,6519410400,3520,3520,3520,3510,11449
|
|
20241120,094200,6479161500,3515,3530,3530,3515,8859
|
|
20241120,094100,6447962945,3530,3530,3530,3525,4924
|
|
20241120,094000,6430594440,3525,3535,3535,3525,4328
|
|
20241120,093900,6415320995,3530,3530,3540,3530,6234
|
|
20241120,093800,6393309655,3530,3520,3530,3520,6233
|
|
20241120,093700,6371340425,3520,3520,3525,3515,3317
|
|
20241120,093600,6359665635,3520,3515,3520,3510,15675
|
|
20241120,093500,6304558365,3520,3530,3530,3515,30902
|
|
20241120,093400,6195716495,3535,3535,3535,3525,37319
|
|
20241120,093300,6063986255,3535,3550,3550,3535,18574
|
|
20241120,093200,5998296850,3550,3555,3560,3550,6526
|
|
20241120,093100,5975104825,3555,3545,3555,3540,2815
|
|
20241120,093000,5965125860,3545,3540,3545,3540,5190
|
|
20241120,092900,5946752365,3540,3545,3545,3535,9911
|
|
20241120,092800,5911660720,3545,3545,3545,3540,7670
|
|
20241120,092700,5884501955,3545,3540,3550,3540,4661
|
|
20241120,092600,5867988240,3540,3545,3550,3540,12224
|
|
20241120,092500,5824670350,3545,3555,3555,3545,8258
|
|
20241120,092400,5795366920,3555,3555,3560,3555,5823
|
|
20241120,092300,5774664215,3555,3550,3555,3545,7054
|
|
20241120,092200,5749616995,3545,3555,3560,3545,8506
|
|
20241120,092100,5719414805,3555,3550,3560,3550,4560
|
|
20241120,092000,5703221595,3550,3555,3555,3545,9644
|
|
20241120,091900,5668974830,3555,3560,3565,3550,16616
|
|
20241120,091800,5609949780,3550,3540,3565,3535,12988
|
|
20241120,091700,5563857135,3535,3550,3550,3535,14562
|
|
20241120,091600,5512336500,3545,3545,3545,3530,16423
|
|
20241120,091500,5454195395,3550,3555,3555,3535,54040
|
|
20241120,091400,5262699300,3555,3580,3585,3555,54227
|
|
20241120,091300,5069276275,3585,3580,3585,3575,33530
|
|
20241120,091200,4949242840,3580,3580,3595,3570,46411
|
|
20241120,091100,4782923135,3580,3575,3590,3570,26351
|
|
20241120,091000,4688619700,3580,3605,3615,3575,112384
|
|
20241120,090900,4284801340,3605,3620,3630,3605,54256
|
|
20241120,090800,4088766160,3625,3625,3635,3620,45699
|
|
20241120,090700,3923010060,3630,3630,3645,3620,87645
|
|
20241120,090600,3604289225,3635,3605,3645,3600,76017
|
|
20241120,090500,3329005385,3605,3640,3650,3600,128567
|
|
20241120,090400,2862960940,3635,3605,3640,3600,129175
|
|
20241120,090300,2395384040,3600,3610,3610,3595,95297
|
|
20241120,090200,2051871310,3610,3575,3610,3575,134513
|
|
20241120,090100,1568025800,3580,3555,3580,3545,74314
|
|
20241120,090000,1303081080,3575,3590,3590,3550,363893
|