597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,185400,9309613950,3555,3555,3555,3555,49228
|
|
20241121,185300,9309613950,3555,3555,3555,3555,0
|
|
20241121,185200,9309613950,3555,3555,3555,3555,0
|
|
20241121,185100,9309613950,3555,3555,3555,3555,0
|
|
20241121,185000,9309613950,3555,3555,3555,3555,0
|
|
20241121,184900,9309613950,3555,3555,3555,3555,0
|
|
20241121,184800,9309613950,3555,3555,3555,3555,0
|
|
20241121,184700,9309613950,3555,3555,3555,3555,0
|
|
20241121,184600,9309613950,3555,3555,3555,3555,0
|
|
20241121,184500,9309613950,3555,3555,3555,3555,0
|
|
20241121,184400,9309613950,3555,3555,3555,3555,0
|
|
20241121,184300,9309613950,3555,3555,3555,3555,0
|
|
20241121,184200,9309613950,3555,3555,3555,3555,0
|
|
20241121,184100,9309613950,3555,3555,3555,3555,0
|
|
20241121,184000,9309613950,3555,3555,3555,3555,0
|
|
20241121,183900,9309613950,3555,3555,3555,3555,0
|
|
20241121,183800,9309613950,3555,3555,3555,3555,0
|
|
20241121,183700,9309613950,3555,3555,3555,3555,0
|
|
20241121,183600,9309613950,3555,3555,3555,3555,0
|
|
20241121,183500,9309613950,3555,3555,3555,3555,0
|
|
20241121,183400,9309613950,3555,3555,3555,3555,0
|
|
20241121,183300,9309613950,3555,3555,3555,3555,0
|
|
20241121,183200,9309613950,3555,3555,3555,3555,0
|
|
20241121,183100,9309613950,3555,3555,3555,3555,0
|
|
20241121,183000,9309613950,3555,3555,3555,3555,0
|
|
20241121,182900,9309613950,3555,3555,3555,3555,0
|
|
20241121,182800,9309613950,3555,3555,3555,3555,0
|
|
20241121,182700,9309613950,3555,3555,3555,3555,0
|
|
20241121,182600,9309613950,3555,3555,3555,3555,0
|
|
20241121,182500,9309613950,3555,3555,3555,3555,0
|
|
20241121,182400,9309613950,3555,3555,3555,3555,49228
|
|
20241121,182300,9309613950,3555,3555,3555,3555,0
|
|
20241121,182200,9309613950,3555,3555,3555,3555,0
|
|
20241121,182100,9309613950,3555,3555,3555,3555,0
|
|
20241121,182000,9309613950,3555,3555,3555,3555,0
|
|
20241121,181900,9309613950,3555,3555,3555,3555,0
|
|
20241121,181800,9309613950,3555,3555,3555,3555,0
|
|
20241121,181700,9309613950,3555,3555,3555,3555,0
|
|
20241121,181600,9309613950,3555,3555,3555,3555,0
|
|
20241121,181500,9309613950,3555,3555,3555,3555,0
|
|
20241121,181400,9309613950,3555,3555,3555,3555,0
|
|
20241121,181300,9309613950,3555,3555,3555,3555,0
|
|
20241121,181200,9309613950,3555,3555,3555,3555,0
|
|
20241121,181100,9309613950,3555,3555,3555,3555,0
|
|
20241121,181000,9309613950,3555,3555,3555,3555,0
|
|
20241121,180900,9309613950,3555,3555,3555,3555,0
|
|
20241121,180800,9309613950,3555,3555,3555,3555,0
|
|
20241121,180700,9309613950,3555,3555,3555,3555,0
|
|
20241121,180600,9309613950,3555,3555,3555,3555,0
|
|
20241121,180500,9309613950,3555,3555,3555,3555,0
|
|
20241121,180400,9309613950,3555,3555,3555,3555,0
|
|
20241121,180300,9309613950,3555,3555,3555,3555,0
|
|
20241121,180200,9309613950,3555,3555,3555,3555,0
|
|
20241121,180100,9309613950,3555,3555,3555,3555,0
|
|
20241121,180000,9309613950,3555,3555,3555,3555,0
|
|
20241121,175900,9309613950,3555,3555,3555,3555,0
|
|
20241121,175800,9309613950,3555,3555,3555,3555,0
|
|
20241121,175700,9309613950,3555,3555,3555,3555,0
|
|
20241121,175600,9309613950,3555,3555,3555,3555,0
|
|
20241121,175500,9309613950,3555,3555,3555,3555,0
|
|
20241121,175400,9309613950,3555,3555,3555,3555,49228
|
|
20241121,175300,9309613950,3555,3555,3555,3555,0
|
|
20241121,175200,9309613950,3555,3555,3555,3555,0
|
|
20241121,175100,9309613950,3555,3555,3555,3555,0
|
|
20241121,175000,9309613950,3555,3555,3555,3555,0
|
|
20241121,174900,9309613950,3555,3555,3555,3555,0
|
|
20241121,174800,9309613950,3555,3555,3555,3555,0
|
|
20241121,174700,9309613950,3555,3555,3555,3555,0
|
|
20241121,174600,9309613950,3555,3555,3555,3555,0
|
|
20241121,174500,9309613950,3555,3555,3555,3555,0
|
|
20241121,174400,9309613950,3555,3555,3555,3555,0
|
|
20241121,174300,9309613950,3555,3555,3555,3555,0
|
|
20241121,174200,9309613950,3555,3555,3555,3555,0
|
|
20241121,174100,9309613950,3555,3555,3555,3555,0
|
|
20241121,174000,9309613950,3555,3555,3555,3555,0
|
|
20241121,173900,9309613950,3555,3555,3555,3555,0
|
|
20241121,173800,9309613950,3555,3555,3555,3555,0
|
|
20241121,173700,9309613950,3555,3555,3555,3555,0
|
|
20241121,173600,9309613950,3555,3555,3555,3555,0
|
|
20241121,173500,9309613950,3555,3555,3555,3555,0
|
|
20241121,173400,9309613950,3555,3555,3555,3555,0
|
|
20241121,173300,9309613950,3555,3555,3555,3555,0
|
|
20241121,173200,9309613950,3555,3555,3555,3555,0
|
|
20241121,173100,9309613950,3555,3555,3555,3555,0
|
|
20241121,173000,9309613950,3555,3555,3555,3555,0
|
|
20241121,172900,9309613950,3555,3555,3555,3555,0
|
|
20241121,172800,9309613950,3555,3555,3555,3555,0
|
|
20241121,172700,9309613950,3555,3555,3555,3555,0
|
|
20241121,172600,9309613950,3555,3555,3555,3555,0
|
|
20241121,172500,9309613950,3555,3555,3555,3555,0
|
|
20241121,172400,9309613950,3555,3555,3555,3555,49228
|
|
20241121,172300,9309613950,3555,3555,3555,3555,0
|
|
20241121,172200,9309613950,3555,3555,3555,3555,0
|
|
20241121,172100,9309613950,3555,3555,3555,3555,0
|
|
20241121,172000,9309613950,3555,3555,3555,3555,0
|
|
20241121,171900,9309613950,3555,3555,3555,3555,0
|
|
20241121,171800,9309613950,3555,3555,3555,3555,0
|
|
20241121,171700,9309613950,3555,3555,3555,3555,0
|
|
20241121,171600,9309613950,3555,3555,3555,3555,0
|
|
20241121,171500,9309613950,3555,3555,3555,3555,0
|
|
20241121,171400,9309613950,3555,3555,3555,3555,0
|
|
20241121,171300,9309613950,3555,3555,3555,3555,0
|
|
20241121,171200,9309613950,3555,3555,3555,3555,0
|
|
20241121,171100,9309613950,3555,3555,3555,3555,0
|
|
20241121,171000,9309613950,3555,3555,3555,3555,0
|
|
20241121,170900,9309613950,3555,3555,3555,3555,0
|
|
20241121,170800,9309613950,3555,3555,3555,3555,0
|
|
20241121,170700,9309613950,3555,3555,3555,3555,0
|
|
20241121,170600,9309613950,3555,3555,3555,3555,0
|
|
20241121,170500,9309613950,3555,3555,3555,3555,0
|
|
20241121,170400,9309613950,3555,3555,3555,3555,0
|
|
20241121,170300,9309613950,3555,3555,3555,3555,0
|
|
20241121,170200,9309613950,3555,3555,3555,3555,0
|
|
20241121,170100,9309613950,3555,3555,3555,3555,0
|
|
20241121,170000,9309613950,3555,3555,3555,3555,0
|
|
20241121,165900,9309613950,3555,3555,3555,3555,0
|
|
20241121,165800,9309613950,3555,3555,3555,3555,0
|
|
20241121,165700,9309613950,3555,3555,3555,3555,0
|
|
20241121,165600,9309613950,3555,3555,3555,3555,0
|
|
20241121,165500,9309613950,3555,3555,3555,3555,0
|
|
20241121,165400,9309613950,3555,3555,3555,3555,49228
|
|
20241121,165300,9309613950,3555,3555,3555,3555,0
|
|
20241121,165200,9309613950,3555,3555,3555,3555,0
|
|
20241121,165100,9309613950,3555,3555,3555,3555,0
|
|
20241121,165000,9309613950,3555,3555,3555,3555,0
|
|
20241121,164900,9309613950,3555,3555,3555,3555,0
|
|
20241121,164800,9309613950,3555,3555,3555,3555,0
|
|
20241121,164700,9309613950,3555,3555,3555,3555,0
|
|
20241121,164600,9309613950,3555,3555,3555,3555,0
|
|
20241121,164500,9309613950,3555,3555,3555,3555,0
|
|
20241121,164400,9309613950,3555,3555,3555,3555,0
|
|
20241121,164300,9309613950,3555,3555,3555,3555,0
|
|
20241121,164200,9309613950,3555,3555,3555,3555,0
|
|
20241121,164100,9309613950,3555,3555,3555,3555,0
|
|
20241121,164000,9309613950,3555,3555,3555,3555,0
|
|
20241121,163900,9309613950,3555,3555,3555,3555,0
|
|
20241121,163800,9309613950,3555,3555,3555,3555,0
|
|
20241121,163700,9309613950,3555,3555,3555,3555,0
|
|
20241121,163600,9309613950,3555,3555,3555,3555,0
|
|
20241121,163500,9309613950,3555,3555,3555,3555,0
|
|
20241121,163400,9309613950,3555,3555,3555,3555,0
|
|
20241121,163300,9309613950,3555,3555,3555,3555,0
|
|
20241121,163200,9309613950,3555,3555,3555,3555,0
|
|
20241121,163100,9309613950,3555,3555,3555,3555,0
|
|
20241121,163000,9309613950,3555,3555,3555,3555,0
|
|
20241121,162900,9309613950,3555,3555,3555,3555,0
|
|
20241121,162800,9309613950,3555,3555,3555,3555,0
|
|
20241121,162700,9309613950,3555,3555,3555,3555,0
|
|
20241121,162600,9309613950,3555,3555,3555,3555,0
|
|
20241121,162500,9309613950,3555,3555,3555,3555,0
|
|
20241121,162400,9309613950,3555,3555,3555,3555,49228
|
|
20241121,162300,9309613950,3555,3555,3555,3555,0
|
|
20241121,162200,9309613950,3555,3555,3555,3555,0
|
|
20241121,162100,9309613950,3555,3555,3555,3555,0
|
|
20241121,162000,9309613950,3555,3555,3555,3555,0
|
|
20241121,161900,9309613950,3555,3555,3555,3555,0
|
|
20241121,161800,9309613950,3555,3555,3555,3555,0
|
|
20241121,161700,9309613950,3555,3555,3555,3555,0
|
|
20241121,161600,9309613950,3555,3555,3555,3555,0
|
|
20241121,161500,9309613950,3555,3555,3555,3555,0
|
|
20241121,161400,9309613950,3555,3555,3555,3555,0
|
|
20241121,161300,9309613950,3555,3555,3555,3555,0
|
|
20241121,161200,9309613950,3555,3555,3555,3555,0
|
|
20241121,161100,9309613950,3555,3555,3555,3555,0
|
|
20241121,161000,9309613950,3555,3555,3555,3555,0
|
|
20241121,160900,9309613950,3555,3555,3555,3555,0
|
|
20241121,160800,9309613950,3555,3555,3555,3555,0
|
|
20241121,160700,9309613950,3555,3555,3555,3555,0
|
|
20241121,160600,9309613950,3555,3555,3555,3555,0
|
|
20241121,160500,9309613950,3555,3555,3555,3555,0
|
|
20241121,160400,9309613950,3555,3555,3555,3555,0
|
|
20241121,160300,9309613950,3555,3555,3555,3555,0
|
|
20241121,160200,9309613950,3555,3555,3555,3555,0
|
|
20241121,160100,9309613950,3555,3555,3555,3555,0
|
|
20241121,160000,9309613950,3555,3555,3555,3555,0
|
|
20241121,155900,9309613950,3555,3555,3555,3555,0
|
|
20241121,155800,9309613950,3555,3555,3555,3555,0
|
|
20241121,155700,9309613950,3555,3555,3555,3555,0
|
|
20241121,155600,9309613950,3555,3555,3555,3555,0
|
|
20241121,155500,9309613950,3555,3555,3555,3555,0
|
|
20241121,155400,9309613950,3555,3555,3555,3555,49228
|
|
20241121,155300,9309613950,3555,3555,3555,3555,0
|
|
20241121,155200,9309613950,3555,3555,3555,3555,0
|
|
20241121,155100,9309613950,3555,3555,3555,3555,0
|
|
20241121,155000,9309613950,3555,3555,3555,3555,0
|
|
20241121,154900,9309613950,3555,3555,3555,3555,0
|
|
20241121,154800,9309613950,3555,3555,3555,3555,0
|
|
20241121,154700,9309613950,3555,3555,3555,3555,0
|
|
20241121,154600,9309613950,3555,3555,3555,3555,0
|
|
20241121,154500,9309613950,3555,3555,3555,3555,0
|
|
20241121,154400,9309613950,3555,3555,3555,3555,0
|
|
20241121,154300,9309613950,3555,3555,3555,3555,0
|
|
20241121,154200,9309613950,3555,3555,3555,3555,0
|
|
20241121,154100,9309613950,3555,3555,3555,3555,0
|
|
20241121,154000,9309613950,3555,3555,3555,3555,0
|
|
20241121,153900,9309613950,3555,3555,3555,3555,0
|
|
20241121,153800,9309613950,3555,3555,3555,3555,0
|
|
20241121,153700,9309613950,3555,3555,3555,3555,0
|
|
20241121,153600,9309613950,3555,3555,3555,3555,0
|
|
20241121,153500,9309613950,3555,3555,3555,3555,0
|
|
20241121,153400,9309613950,3555,3555,3555,3555,0
|
|
20241121,153300,9309613950,3555,3555,3555,3555,0
|
|
20241121,153200,9309613950,3555,3555,3555,3555,0
|
|
20241121,153100,9309613950,3555,3555,3555,3555,0
|
|
20241121,153000,9309613950,3555,3555,3555,3555,49228
|
|
20241121,152900,9134608410,3565,3565,3565,3565,0
|
|
20241121,152800,9134608410,3565,3565,3565,3565,0
|
|
20241121,152700,9134608410,3565,3565,3565,3565,0
|
|
20241121,152600,9134608410,3565,3565,3565,3565,0
|
|
20241121,152500,9134608410,3565,3565,3565,3565,0
|
|
20241121,152400,9134608410,3565,3565,3565,3565,0
|
|
20241121,152300,9134608410,3565,3565,3565,3565,0
|
|
20241121,152200,9134608410,3565,3565,3565,3565,0
|
|
20241121,152100,9134608410,3565,3565,3565,3565,0
|
|
20241121,152000,9134608410,3565,3565,3565,3565,0
|
|
20241121,151900,9134608410,3565,3565,3570,3560,15701
|
|
20241121,151800,9078641740,3570,3565,3575,3565,3934
|
|
20241121,151700,9064595330,3565,3570,3570,3560,12327
|
|
20241121,151600,9020614295,3575,3570,3580,3570,17986
|
|
20241121,151500,8956321580,3575,3565,3575,3565,19752
|
|
20241121,151400,8885777985,3570,3560,3570,3560,5690
|
|
20241121,151300,8865493855,3560,3565,3565,3560,4831
|
|
20241121,151200,8848294315,3560,3560,3570,3555,6741
|
|
20241121,151100,8824258965,3560,3560,3565,3550,9519
|
|
20241121,151000,8790403715,3560,3565,3570,3555,6733
|
|
20241121,150900,8766439110,3565,3580,3585,3565,19440
|
|
20241121,150800,8696990740,3580,3580,3585,3575,14369
|
|
20241121,150700,8645550015,3575,3580,3585,3575,21985
|
|
20241121,150600,8566836230,3585,3565,3585,3560,17634
|
|
20241121,150500,8503794525,3565,3560,3580,3560,34454
|
|
20241121,150400,8380790210,3560,3555,3560,3550,7046
|
|
20241121,150300,8355731645,3555,3540,3555,3540,14056
|
|
20241121,150200,8305875585,3535,3540,3545,3535,2862
|
|
20241121,150100,8295744925,3545,3545,3545,3540,3431
|
|
20241121,150000,8283594815,3545,3540,3545,3535,4851
|
|
20241121,145900,8266421910,3540,3535,3540,3530,10523
|
|
20241121,145800,8229199515,3535,3530,3535,3530,1681
|
|
20241121,145700,8223263535,3530,3535,3535,3530,1862
|
|
20241121,145600,8216689930,3535,3530,3535,3530,5156
|
|
20241121,145500,8198480725,3535,3530,3535,3530,1317
|
|
20241121,145400,8193831330,3535,3535,3535,3530,1333
|
|
20241121,145300,8189122575,3535,3530,3535,3525,410
|
|
20241121,145200,8187675670,3530,3535,3535,3525,3600
|
|
20241121,145100,8174977070,3535,3540,3540,3530,1395
|
|
20241121,145000,8170048290,3525,3525,3540,3525,3809
|
|
20241121,144900,8156616515,3530,3530,3530,3525,485
|
|
20241121,144800,8154904720,3530,3525,3530,3520,4187
|
|
20241121,144700,8140139735,3525,3520,3525,3520,284
|
|
20241121,144600,8139140050,3520,3510,3520,3510,378
|
|
20241121,144500,8137811990,3520,3520,3520,3510,4285
|
|
20241121,144400,8122751270,3520,3520,3520,3515,943
|
|
20241121,144300,8119436410,3520,3520,3520,3510,6536
|
|
20241121,144200,8096465485,3520,3520,3520,3520,160
|
|
20241121,144100,8095902285,3520,3520,3525,3520,374
|
|
20241121,144000,8094585785,3525,3520,3525,3515,486
|
|
20241121,143900,8092874890,3520,3520,3520,3515,2147
|
|
20241121,143800,8085320450,3515,3515,3515,3510,1042
|
|
20241121,143700,8081658375,3515,3515,3520,3510,1454
|
|
20241121,143600,8076547970,3515,3520,3520,3515,895
|
|
20241121,143500,8073399000,3520,3520,3530,3520,880
|
|
20241121,143400,8070294865,3520,3525,3525,3520,7463
|
|
20241121,143300,8044000885,3530,3525,3530,3525,432
|
|
20241121,143200,8042478065,3525,3525,3530,3525,1875
|
|
20241121,143100,8035868340,3525,3530,3530,3520,4554
|
|
20241121,143000,8019817925,3530,3530,3530,3525,1216
|
|
20241121,142900,8015527155,3525,3530,3530,3525,2636
|
|
20241121,142800,8006222865,3530,3530,3530,3530,1300
|
|
20241121,142700,8001633865,3530,3540,3540,3530,4968
|
|
20241121,142600,7984079400,3545,3545,3545,3545,1122
|
|
20241121,142500,7980101910,3545,3545,3545,3540,413
|
|
20241121,142400,7978639850,3540,3540,3545,3540,4546
|
|
20241121,142300,7962544375,3540,3535,3540,3535,253
|
|
20241121,142200,7961649670,3535,3535,3535,3535,1619
|
|
20241121,142100,7955926505,3535,3545,3545,3535,4347
|
|
20241121,142000,7940558935,3545,3545,3550,3540,4057
|
|
20241121,141900,7926186450,3545,3540,3545,3535,1525
|
|
20241121,141800,7920787940,3540,3535,3540,3535,3508
|
|
20241121,141700,7908374250,3535,3540,3540,3535,892
|
|
20241121,141600,7905220980,3540,3530,3540,3530,852
|
|
20241121,141500,7902212930,3530,3530,3535,3530,3887
|
|
20241121,141400,7888487500,3525,3535,3535,3525,3850
|
|
20241121,141300,7874916000,3535,3540,3540,3530,1506
|
|
20241121,141200,7869598295,3525,3525,3545,3520,3796
|
|
20241121,141100,7856181880,3525,3520,3525,3520,61
|
|
20241121,141000,7855967140,3525,3525,3530,3525,2935
|
|
20241121,140900,7845620480,3545,3535,3545,3520,580
|
|
20241121,140800,7843568270,3545,3515,3545,3515,7725
|
|
20241121,140700,7816328345,3515,3515,3515,3510,808
|
|
20241121,140600,7813491005,3510,3515,3520,3510,1927
|
|
20241121,140500,7806722745,3515,3520,3520,3515,825
|
|
20241121,140400,7803822845,3520,3520,3520,3515,2008
|
|
20241121,140300,7796763480,3520,3525,3525,3520,2009
|
|
20241121,140200,7789691750,3520,3525,3525,3520,57
|
|
20241121,140100,7789491095,3520,3525,3525,3520,101
|
|
20241121,140000,7789135425,3530,3520,3530,3520,1933
|
|
20241121,135900,7782323515,3520,3520,3530,3520,1550
|
|
20241121,135800,7776861455,3520,3520,3520,3510,1977
|
|
20241121,135700,7769916465,3510,3515,3515,3510,3482
|
|
20241121,135600,7757690780,3510,3515,3515,3510,3264
|
|
20241121,135500,7746221170,3515,3520,3520,3515,353
|
|
20241121,135400,7744979865,3515,3520,3520,3510,4168
|
|
20241121,135300,7730329635,3520,3510,3520,3510,512
|
|
20241121,135200,7728529305,3510,3515,3520,3510,6559
|
|
20241121,135100,7705502170,3515,3510,3515,3510,641
|
|
20241121,135000,7703250525,3515,3515,3515,3515,766
|
|
20241121,134900,7700558035,3515,3515,3515,3510,340
|
|
20241121,134800,7699363830,3510,3510,3515,3510,317
|
|
20241121,134700,7698250660,3515,3515,3515,3505,2541
|
|
20241121,134600,7689331465,3515,3515,3515,3510,75
|
|
20241121,134500,7689067845,3520,3510,3520,3510,676
|
|
20241121,134400,7686688365,3520,3505,3520,3505,6963
|
|
20241121,134300,7662255230,3510,3520,3520,3510,23458
|
|
20241121,134200,7579835570,3520,3525,3525,3520,1747
|
|
20241121,134100,7573684895,3525,3520,3525,3520,1550
|
|
20241121,134000,7568227145,3520,3535,3535,3520,1862
|
|
20241121,133900,7561657435,3535,3525,3535,3520,1820
|
|
20241121,133800,7555239655,3530,3530,3530,3520,1063
|
|
20241121,133700,7551497005,3515,3530,3530,3515,2060
|
|
20241121,133600,7544245215,3530,3525,3535,3525,3135
|
|
20241121,133500,7533189205,3530,3535,3535,3520,975
|
|
20241121,133400,7529752005,3535,3535,3535,3535,212
|
|
20241121,133300,7529002585,3540,3530,3540,3515,2499
|
|
20241121,133200,7520199090,3530,3545,3550,3530,5075
|
|
20241121,133100,7502253910,3555,3535,3560,3535,6167
|
|
20241121,133000,7480364540,3535,3545,3555,3535,14115
|
|
20241121,132900,7430338550,3540,3520,3550,3520,16565
|
|
20241121,132800,7371795445,3520,3515,3520,3500,3223
|
|
20241121,132700,7360474670,3515,3500,3515,3490,4050
|
|
20241121,132600,7346269795,3495,3505,3510,3495,1089
|
|
20241121,132500,7342462190,3510,3505,3510,3505,542
|
|
20241121,132400,7340561720,3505,3490,3505,3490,2378
|
|
20241121,132300,7332255620,3495,3490,3495,3490,3233
|
|
20241121,132200,7320956525,3490,3495,3495,3490,4061
|
|
20241121,132100,7306783610,3495,3500,3500,3490,3333
|
|
20241121,132000,7295134675,3495,3500,3500,3495,3263
|
|
20241121,131900,7283727595,3500,3505,3505,3500,2595
|
|
20241121,131800,7274644960,3505,3505,3505,3500,235
|
|
20241121,131700,7273821990,3505,3505,3505,3500,569
|
|
20241121,131600,7271830395,3505,3510,3515,3505,2310
|
|
20241121,131500,7263716595,3510,3505,3515,3505,2912
|
|
20241121,131400,7253501600,3505,3490,3515,3490,11092
|
|
20241121,131300,7214702875,3485,3480,3485,3480,2264
|
|
20241121,131200,7206813340,3480,3485,3485,3480,526
|
|
20241121,131100,7204981355,3485,3485,3490,3485,4692
|
|
20241121,131000,7188620710,3485,3480,3490,3480,6900
|
|
20241121,130900,7164574560,3480,3485,3485,3480,5171
|
|
20241121,130800,7146564845,3485,3485,3490,3480,4882
|
|
20241121,130700,7129550630,3485,3490,3490,3485,1811
|
|
20241121,130600,7123233760,3490,3495,3495,3490,275
|
|
20241121,130500,7122274005,3490,3480,3490,3480,3773
|
|
20241121,130400,7109126585,3480,3480,3485,3480,2292
|
|
20241121,130300,7101146355,3485,3485,3485,3475,16771
|
|
20241121,130200,7042810295,3480,3480,3495,3480,2383
|
|
20241121,130100,7034516275,3480,3490,3495,3480,17191
|
|
20241121,130000,6974638820,3485,3495,3495,3485,16709
|
|
20241121,125900,6916378785,3490,3490,3495,3490,1101
|
|
20241121,125800,6912536290,3490,3490,3495,3490,820
|
|
20241121,125700,6909673950,3490,3490,3490,3490,1325
|
|
20241121,125600,6905049700,3490,3490,3495,3490,443
|
|
20241121,125500,6903503625,3490,3490,3490,3490,3000
|
|
20241121,125400,6893033625,3490,3495,3495,3490,104
|
|
20241121,125300,6892670645,3490,3495,3495,3490,3051
|
|
20241121,125200,6882022400,3495,3490,3500,3490,931
|
|
20241121,125100,6878768235,3495,3490,3495,3490,616
|
|
20241121,125000,6876618185,3490,3490,3495,3490,1381
|
|
20241121,124900,6871793645,3495,3495,3495,3490,787
|
|
20241121,124800,6869043880,3495,3490,3495,3490,1173
|
|
20241121,124700,6864950015,3485,3495,3495,3485,891
|
|
20241121,124600,6861840340,3495,3490,3495,3490,534
|
|
20241121,124500,6859976505,3485,3495,3505,3485,1856
|
|
20241121,124400,6853500420,3490,3495,3505,3490,2475
|
|
20241121,124300,6844861545,3500,3505,3505,3495,1661
|
|
20241121,124200,6839047995,3505,3505,3510,3495,460
|
|
20241121,124100,6837439340,3510,3510,3510,3500,129
|
|
20241121,124000,6836986710,3510,3510,3510,3510,400
|
|
20241121,123900,6835582710,3510,3500,3510,3500,1005
|
|
20241121,123800,6832055170,3500,3500,3500,3500,103
|
|
20241121,123700,6831694670,3500,3490,3500,3490,3066
|
|
20241121,123600,6820993190,3490,3490,3490,3485,2784
|
|
20241121,123500,6811279580,3490,3495,3500,3490,10358
|
|
20241121,123400,6775102700,3495,3500,3500,3495,245
|
|
20241121,123300,6774245700,3500,3500,3510,3500,2449
|
|
20241121,123200,6765674190,3500,3500,3510,3495,5395
|
|
20241121,123100,6746792550,3500,3510,3510,3495,3005
|
|
20241121,123000,6736287500,3500,3500,3500,3500,2190
|
|
20241121,122900,6728622500,3500,3515,3515,3500,3280
|
|
20241121,122800,6717128060,3515,3510,3515,3510,223
|
|
20241121,122700,6716345145,3500,3505,3505,3500,1148
|
|
20241121,122600,6712321570,3505,3500,3510,3495,4286
|
|
20241121,122500,6697319955,3505,3505,3505,3500,1476
|
|
20241121,122400,6692147665,3510,3510,3510,3510,72
|
|
20241121,122300,6691894945,3500,3505,3505,3500,963
|
|
20241121,122200,6688520130,3505,3500,3505,3500,2791
|
|
20241121,122100,6678751460,3500,3500,3500,3495,171
|
|
20241121,122000,6678153120,3495,3505,3505,3495,3420
|
|
20241121,121900,6666197105,3520,3500,3520,3500,3746
|
|
20241121,121800,6653066220,3500,3500,3500,3495,1434
|
|
20241121,121700,6648047970,3495,3480,3495,3480,2112
|
|
20241121,121600,6640690780,3485,3485,3485,3480,7145
|
|
20241121,121500,6615804820,3485,3490,3490,3485,16340
|
|
20241121,121400,6558829500,3490,3500,3500,3490,5231
|
|
20241121,121300,6540548825,3500,3505,3505,3500,24026
|
|
20241121,121200,6456441685,3500,3500,3505,3500,2269
|
|
20241121,121100,6448499835,3500,3505,3505,3500,2770
|
|
20241121,121000,6438796885,3505,3505,3510,3500,4633
|
|
20241121,120900,6422558710,3505,3510,3510,3500,35225
|
|
20241121,120800,6299218385,3510,3515,3515,3510,23304
|
|
20241121,120700,6217397805,3520,3520,3520,3515,319
|
|
20241121,120600,6216275920,3520,3515,3520,3515,9
|
|
20241121,120500,6216244270,3515,3520,3520,3515,1532
|
|
20241121,120400,6210858655,3520,3515,3520,3515,998
|
|
20241121,120300,6207350235,3520,3515,3520,3515,5005
|
|
20241121,120200,6189757645,3515,3515,3515,3515,2914
|
|
20241121,120100,6179514935,3515,3520,3520,3515,2609
|
|
20241121,120000,6170331505,3515,3515,3520,3515,505
|
|
20241121,115900,6168556415,3515,3515,3515,3515,800
|
|
20241121,115800,6165744415,3515,3515,3520,3510,57992
|
|
20241121,115700,5962053925,3520,3520,3520,3515,4702
|
|
20241121,115600,5945518045,3520,3520,3520,3515,700
|
|
20241121,115500,5943055855,3525,3520,3525,3520,3679
|
|
20241121,115400,5930105420,3520,3525,3525,3520,12
|
|
20241121,115300,5930063170,3520,3525,3525,3520,2080
|
|
20241121,115200,5922740070,3525,3525,3525,3525,72
|
|
20241121,115100,5922486270,3520,3520,3525,3520,557
|
|
20241121,115000,5920525620,3520,3520,3525,3520,1302
|
|
20241121,114900,5915942575,3525,3525,3525,3520,564
|
|
20241121,114800,5913955225,3525,3525,3525,3525,49
|
|
20241121,114700,5913782500,3525,3525,3525,3520,824
|
|
20241121,114600,5910879145,3525,3525,3525,3525,500
|
|
20241121,114500,5909116645,3520,3520,3520,3515,1186
|
|
20241121,114400,5904945130,3520,3520,3520,3520,787
|
|
20241121,114300,5902174890,3520,3515,3520,3515,5056
|
|
20241121,114200,5884403045,3520,3520,3520,3520,361
|
|
20241121,114100,5883132325,3520,3530,3530,3515,2027
|
|
20241121,114000,5876004835,3530,3525,3530,3515,3191
|
|
20241121,113900,5864788290,3520,3520,3530,3520,315
|
|
20241121,113800,5863676670,3520,3515,3530,3515,2161
|
|
20241121,113700,5856079225,3510,3535,3535,3510,10677
|
|
20241121,113600,5818544435,3520,3525,3530,3515,2554
|
|
20241121,113500,5809559215,3535,3530,3535,3525,118
|
|
20241121,113400,5809142735,3520,3530,3535,3520,341
|
|
20241121,113300,5807940405,3530,3520,3530,3520,22865
|
|
20241121,113200,5727445605,3520,3515,3520,3515,2100
|
|
20241121,113100,5720063630,3515,3520,3520,3515,1746
|
|
20241121,113000,5713926365,3520,3515,3520,3515,7131
|
|
20241121,112900,5688860220,3520,3515,3520,3515,2740
|
|
20241121,112800,5679228760,3520,3515,3520,3515,357
|
|
20241121,112700,5677973880,3510,3515,3520,3510,5481
|
|
20241121,112600,5658722250,3515,3515,3520,3510,19595
|
|
20241121,112500,5589848605,3515,3525,3525,3515,5753
|
|
20241121,112400,5569616190,3525,3525,3530,3525,1658
|
|
20241121,112300,5563771705,3525,3520,3525,3515,394
|
|
20241121,112200,5562383425,3520,3520,3520,3515,895
|
|
20241121,112100,5559236525,3520,3515,3520,3515,740
|
|
20241121,112000,5556632075,3515,3520,3520,3515,1144
|
|
20241121,111900,5552608195,3515,3510,3515,3510,6879
|
|
20241121,111800,5528428700,3510,3515,3515,3510,6755
|
|
20241121,111700,5504699380,3515,3520,3520,3515,5776
|
|
20241121,111600,5484374205,3520,3530,3530,3520,3946
|
|
20241121,111500,5470473945,3530,3525,3530,3525,576
|
|
20241121,111400,5468443175,3530,3525,3530,3525,1367
|
|
20241121,111300,5463624400,3525,3530,3530,3525,1130
|
|
20241121,111200,5459640835,3530,3520,3530,3520,780
|
|
20241121,111100,5456891045,3520,3520,3520,3520,1527
|
|
20241121,111000,5451516005,3520,3515,3520,3510,4546
|
|
20241121,110900,5435536765,3515,3515,3520,3515,4395
|
|
20241121,110800,5420085830,3515,3525,3525,3510,26752
|
|
20241121,110700,5326018565,3525,3525,3530,3520,5099
|
|
20241121,110600,5308061385,3520,3525,3525,3520,3409
|
|
20241121,110500,5296060950,3525,3525,3530,3520,18345
|
|
20241121,110400,5231433865,3530,3535,3540,3530,2828
|
|
20241121,110300,5221450195,3530,3540,3540,3530,3490
|
|
20241121,110200,5209130450,3535,3540,3540,3535,523
|
|
20241121,110100,5207279915,3540,3525,3550,3525,2441
|
|
20241121,110000,5198661690,3530,3525,3530,3525,8084
|
|
20241121,105900,5170154395,3530,3545,3545,3530,5260
|
|
20241121,105800,5151552060,3565,3540,3565,3535,17430
|
|
20241121,105700,5089599325,3560,3525,3560,3525,2038
|
|
20241121,105600,5082389515,3525,3520,3530,3520,2220
|
|
20241121,105500,5074566595,3520,3535,3535,3520,9235
|
|
20241121,105400,5042006350,3535,3535,3535,3530,3297
|
|
20241121,105300,5030367805,3535,3530,3540,3530,3158
|
|
20241121,105200,5019219740,3540,3530,3540,3525,14312
|
|
20241121,105100,4968736335,3530,3540,3545,3530,12705
|
|
20241121,105000,4923805360,3540,3540,3545,3540,5609
|
|
20241121,104900,4903948140,3540,3545,3545,3540,3517
|
|
20241121,104800,4891484475,3550,3550,3550,3550,802
|
|
20241121,104700,4888637375,3550,3550,3550,3550,1098
|
|
20241121,104600,4884739475,3550,3550,3550,3545,1402
|
|
20241121,104500,4879766805,3545,3560,3560,3545,8040
|
|
20241121,104400,4851206760,3560,3560,3565,3560,372
|
|
20241121,104300,4849881590,3565,3570,3570,3560,998
|
|
20241121,104200,4846328690,3560,3560,3570,3560,67
|
|
20241121,104100,4846090120,3555,3565,3575,3555,18035
|
|
20241121,104000,4781852285,3570,3565,3575,3565,1207
|
|
20241121,103900,4777544355,3565,3560,3570,3560,5323
|
|
20241121,103800,4758559500,3555,3560,3565,3555,2419
|
|
20241121,103700,4749951930,3565,3560,3565,3560,1119
|
|
20241121,103600,4745967670,3565,3565,3565,3560,5794
|
|
20241121,103500,4725331785,3565,3565,3565,3560,1490
|
|
20241121,103400,4720026375,3565,3560,3570,3560,1036
|
|
20241121,103300,4716327960,3565,3585,3590,3565,11251
|
|
20241121,103200,4676017705,3585,3570,3590,3570,8725
|
|
20241121,103100,4644781130,3570,3570,3570,3565,2748
|
|
20241121,103000,4634974235,3565,3555,3570,3555,2129
|
|
20241121,102900,4627385390,3555,3555,3560,3550,3002
|
|
20241121,102800,4616717050,3550,3545,3550,3540,6005
|
|
20241121,102700,4595428010,3545,3545,3545,3540,789
|
|
20241121,102600,4592633300,3545,3545,3550,3545,2029
|
|
20241121,102500,4585440355,3540,3540,3545,3535,2281
|
|
20241121,102400,4577365125,3540,3545,3545,3540,1938
|
|
20241121,102300,4570501545,3545,3545,3550,3540,1152
|
|
20241121,102200,4566423255,3535,3535,3550,3535,46030
|
|
20241121,102100,4403707175,3535,3535,3550,3525,7471
|
|
20241121,102000,4377255025,3530,3525,3540,3525,1959
|
|
20241121,101900,4370333195,3535,3535,3540,3525,4422
|
|
20241121,101800,4354722240,3535,3535,3540,3535,277
|
|
20241121,101700,4353742995,3545,3540,3545,3520,2695
|
|
20241121,101600,4344205965,3540,3525,3540,3520,3171
|
|
20241121,101500,4333023495,3525,3525,3540,3520,8631
|
|
20241121,101400,4302542750,3525,3530,3540,3525,6147
|
|
20241121,101300,4280872180,3530,3535,3535,3525,6322
|
|
20241121,101200,4258542275,3530,3545,3545,3530,16954
|
|
20241121,101100,4198629350,3550,3535,3550,3535,5824
|
|
20241121,101000,4177991410,3535,3525,3540,3515,14313
|
|
20241121,100900,4127547675,3525,3520,3530,3520,27209
|
|
20241121,100800,4031663320,3520,3535,3535,3520,11693
|
|
20241121,100700,3990424980,3540,3535,3540,3530,28035
|
|
20241121,100600,3891353030,3535,3550,3550,3535,37979
|
|
20241121,100500,3756893315,3550,3550,3550,3545,18835
|
|
20241121,100400,3690081305,3550,3555,3560,3550,4068
|
|
20241121,100300,3675625440,3560,3560,3565,3555,2655
|
|
20241121,100200,3666185055,3560,3550,3560,3550,2953
|
|
20241121,100100,3655689730,3550,3550,3555,3550,3198
|
|
20241121,100000,3644336820,3545,3550,3555,3545,10594
|
|
20241121,095900,3606719870,3550,3555,3555,3550,4499
|
|
20241121,095800,3590732380,3555,3555,3555,3550,2376
|
|
20241121,095700,3582287155,3555,3550,3560,3550,5405
|
|
20241121,095600,3563093465,3555,3565,3565,3550,1143
|
|
20241121,095500,3559035385,3565,3575,3575,3545,15452
|
|
20241121,095400,3504164410,3575,3565,3575,3560,8083
|
|
20241121,095300,3475366940,3565,3575,3575,3565,2734
|
|
20241121,095200,3465601320,3575,3590,3590,3570,3129
|
|
20241121,095100,3454420310,3570,3590,3590,3570,2380
|
|
20241121,095000,3445916680,3590,3575,3590,3575,861
|
|
20241121,094900,3442838590,3575,3580,3595,3575,12117
|
|
20241121,094800,3399350335,3580,3575,3580,3570,2121
|
|
20241121,094700,3391760070,3575,3575,3575,3575,1262
|
|
20241121,094600,3387248420,3580,3565,3585,3560,8498
|
|
20241121,094500,3356908460,3565,3555,3565,3550,5760
|
|
20241121,094400,3336424530,3555,3550,3555,3545,5553
|
|
20241121,094300,3316721645,3550,3550,3555,3540,10753
|
|
20241121,094200,3278561085,3555,3555,3560,3540,30434
|
|
20241121,094100,3170598050,3560,3565,3570,3560,9997
|
|
20241121,094000,3134980115,3565,3575,3575,3565,1880
|
|
20241121,093900,3128267680,3575,3560,3580,3560,13260
|
|
20241121,093800,3080997300,3560,3565,3580,3560,15102
|
|
20241121,093700,3027131530,3570,3565,3575,3565,4458
|
|
20241121,093600,3011237570,3570,3575,3575,3565,9642
|
|
20241121,093500,2976805475,3575,3585,3595,3575,10904
|
|
20241121,093400,2937810115,3590,3585,3590,3580,8354
|
|
20241121,093300,2907873075,3580,3585,3600,3580,5259
|
|
20241121,093200,2889041510,3585,3580,3600,3580,7924
|
|
20241121,093100,2860632700,3590,3590,3590,3580,10607
|
|
20241121,093000,2822582920,3600,3605,3610,3595,7645
|
|
20241121,092900,2795091885,3605,3600,3605,3595,7266
|
|
20241121,092800,2768938845,3605,3600,3610,3600,4631
|
|
20241121,092700,2752254045,3615,3595,3620,3585,4183
|
|
20241121,092600,2737214035,3595,3620,3625,3595,17504
|
|
20241121,092500,2674024980,3615,3605,3620,3605,7807
|
|
20241121,092400,2645848460,3605,3610,3620,3605,6124
|
|
20241121,092300,2623765435,3610,3600,3630,3580,17521
|
|
20241121,092200,2560436520,3595,3590,3595,3575,27168
|
|
20241121,092100,2463004340,3590,3600,3600,3585,25397
|
|
20241121,092000,2371821365,3600,3620,3630,3595,18564
|
|
20241121,091900,2304729705,3620,3635,3640,3620,28498
|
|
20241121,091800,2201229585,3635,3635,3650,3630,51222
|
|
20241121,091700,2014764985,3640,3620,3640,3615,42321
|
|
20241121,091600,1861224180,3615,3605,3620,3600,35628
|
|
20241121,091500,1732501015,3600,3585,3605,3575,15377
|
|
20241121,091400,1677261730,3585,3590,3590,3580,7356
|
|
20241121,091300,1650877585,3585,3575,3595,3575,11067
|
|
20241121,091200,1611147585,3585,3570,3585,3570,6623
|
|
20241121,091100,1587464135,3575,3575,3595,3570,25811
|
|
20241121,091000,1495218220,3580,3590,3595,3575,15375
|
|
20241121,090900,1440114635,3585,3605,3610,3585,31928
|
|
20241121,090800,1325151040,3600,3605,3615,3595,40923
|
|
20241121,090700,1177590905,3605,3580,3610,3575,71101
|
|
20241121,090600,921584685,3585,3555,3585,3550,36067
|
|
20241121,090500,792969295,3550,3550,3565,3550,9903
|
|
20241121,090400,757754035,3550,3540,3565,3540,9562
|
|
20241121,090300,723793400,3540,3545,3550,3540,17621
|
|
20241121,090200,661366535,3545,3555,3565,3540,28328
|
|
20241121,090100,560973395,3565,3535,3570,3530,37938
|
|
20241121,090000,426668630,3540,3545,3545,3535,115501
|