597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,185400,9599100850,3315,3315,3315,3315,38240
|
|
20241122,185300,9599100850,3315,3315,3315,3315,0
|
|
20241122,185200,9599100850,3315,3315,3315,3315,0
|
|
20241122,185100,9599100850,3315,3315,3315,3315,0
|
|
20241122,185000,9599100850,3315,3315,3315,3315,0
|
|
20241122,184900,9599100850,3315,3315,3315,3315,0
|
|
20241122,184800,9599100850,3315,3315,3315,3315,0
|
|
20241122,184700,9599100850,3315,3315,3315,3315,0
|
|
20241122,184600,9599100850,3315,3315,3315,3315,0
|
|
20241122,184500,9599100850,3315,3315,3315,3315,0
|
|
20241122,184400,9599100850,3315,3315,3315,3315,0
|
|
20241122,184300,9599100850,3315,3315,3315,3315,0
|
|
20241122,184200,9599100850,3315,3315,3315,3315,0
|
|
20241122,184100,9599100850,3315,3315,3315,3315,0
|
|
20241122,184000,9599100850,3315,3315,3315,3315,0
|
|
20241122,183900,9599100850,3315,3315,3315,3315,0
|
|
20241122,183800,9599100850,3315,3315,3315,3315,0
|
|
20241122,183700,9599100850,3315,3315,3315,3315,0
|
|
20241122,183600,9599100850,3315,3315,3315,3315,0
|
|
20241122,183500,9599100850,3315,3315,3315,3315,0
|
|
20241122,183400,9599100850,3315,3315,3315,3315,0
|
|
20241122,183300,9599100850,3315,3315,3315,3315,0
|
|
20241122,183200,9599100850,3315,3315,3315,3315,0
|
|
20241122,183100,9599100850,3315,3315,3315,3315,0
|
|
20241122,183000,9599100850,3315,3315,3315,3315,0
|
|
20241122,182900,9599100850,3315,3315,3315,3315,0
|
|
20241122,182800,9599100850,3315,3315,3315,3315,0
|
|
20241122,182700,9599100850,3315,3315,3315,3315,0
|
|
20241122,182600,9599100850,3315,3315,3315,3315,0
|
|
20241122,182500,9599100850,3315,3315,3315,3315,0
|
|
20241122,182400,9599100850,3315,3315,3315,3315,38240
|
|
20241122,182300,9599100850,3315,3315,3315,3315,0
|
|
20241122,182200,9599100850,3315,3315,3315,3315,0
|
|
20241122,182100,9599100850,3315,3315,3315,3315,0
|
|
20241122,182000,9599100850,3315,3315,3315,3315,0
|
|
20241122,181900,9599100850,3315,3315,3315,3315,0
|
|
20241122,181800,9599100850,3315,3315,3315,3315,0
|
|
20241122,181700,9599100850,3315,3315,3315,3315,0
|
|
20241122,181600,9599100850,3315,3315,3315,3315,0
|
|
20241122,181500,9599100850,3315,3315,3315,3315,0
|
|
20241122,181400,9599100850,3315,3315,3315,3315,0
|
|
20241122,181300,9599100850,3315,3315,3315,3315,0
|
|
20241122,181200,9599100850,3315,3315,3315,3315,0
|
|
20241122,181100,9599100850,3315,3315,3315,3315,0
|
|
20241122,181000,9599100850,3315,3315,3315,3315,0
|
|
20241122,180900,9599100850,3315,3315,3315,3315,0
|
|
20241122,180800,9599100850,3315,3315,3315,3315,0
|
|
20241122,180700,9599100850,3315,3315,3315,3315,0
|
|
20241122,180600,9599100850,3315,3315,3315,3315,0
|
|
20241122,180500,9599100850,3315,3315,3315,3315,0
|
|
20241122,180400,9599100850,3315,3315,3315,3315,0
|
|
20241122,180300,9599100850,3315,3315,3315,3315,0
|
|
20241122,180200,9599100850,3315,3315,3315,3315,0
|
|
20241122,180100,9599100850,3315,3315,3315,3315,0
|
|
20241122,180000,9599100850,3315,3315,3315,3315,0
|
|
20241122,175900,9599100850,3315,3315,3315,3315,0
|
|
20241122,175800,9599100850,3315,3315,3315,3315,0
|
|
20241122,175700,9599100850,3315,3315,3315,3315,0
|
|
20241122,175600,9599100850,3315,3315,3315,3315,0
|
|
20241122,175500,9599100850,3315,3315,3315,3315,0
|
|
20241122,175400,9599100850,3315,3315,3315,3315,38240
|
|
20241122,175300,9599100850,3315,3315,3315,3315,0
|
|
20241122,175200,9599100850,3315,3315,3315,3315,0
|
|
20241122,175100,9599100850,3315,3315,3315,3315,0
|
|
20241122,175000,9599100850,3315,3315,3315,3315,0
|
|
20241122,174900,9599100850,3315,3315,3315,3315,0
|
|
20241122,174800,9599100850,3315,3315,3315,3315,0
|
|
20241122,174700,9599100850,3315,3315,3315,3315,0
|
|
20241122,174600,9599100850,3315,3315,3315,3315,0
|
|
20241122,174500,9599100850,3315,3315,3315,3315,0
|
|
20241122,174400,9599100850,3315,3315,3315,3315,0
|
|
20241122,174300,9599100850,3315,3315,3315,3315,0
|
|
20241122,174200,9599100850,3315,3315,3315,3315,0
|
|
20241122,174100,9599100850,3315,3315,3315,3315,0
|
|
20241122,174000,9599100850,3315,3315,3315,3315,0
|
|
20241122,173900,9599100850,3315,3315,3315,3315,0
|
|
20241122,173800,9599100850,3315,3315,3315,3315,0
|
|
20241122,173700,9599100850,3315,3315,3315,3315,0
|
|
20241122,173600,9599100850,3315,3315,3315,3315,0
|
|
20241122,173500,9599100850,3315,3315,3315,3315,0
|
|
20241122,173400,9599100850,3315,3315,3315,3315,0
|
|
20241122,173300,9599100850,3315,3315,3315,3315,0
|
|
20241122,173200,9599100850,3315,3315,3315,3315,0
|
|
20241122,173100,9599100850,3315,3315,3315,3315,0
|
|
20241122,173000,9599100850,3315,3315,3315,3315,0
|
|
20241122,172900,9599100850,3315,3315,3315,3315,0
|
|
20241122,172800,9599100850,3315,3315,3315,3315,0
|
|
20241122,172700,9599100850,3315,3315,3315,3315,0
|
|
20241122,172600,9599100850,3315,3315,3315,3315,0
|
|
20241122,172500,9599100850,3315,3315,3315,3315,0
|
|
20241122,172400,9599100850,3315,3315,3315,3315,38240
|
|
20241122,172300,9599100850,3315,3315,3315,3315,0
|
|
20241122,172200,9599100850,3315,3315,3315,3315,0
|
|
20241122,172100,9599100850,3315,3315,3315,3315,0
|
|
20241122,172000,9599100850,3315,3315,3315,3315,0
|
|
20241122,171900,9599100850,3315,3315,3315,3315,0
|
|
20241122,171800,9599100850,3315,3315,3315,3315,0
|
|
20241122,171700,9599100850,3315,3315,3315,3315,0
|
|
20241122,171600,9599100850,3315,3315,3315,3315,0
|
|
20241122,171500,9599100850,3315,3315,3315,3315,0
|
|
20241122,171400,9599100850,3315,3315,3315,3315,0
|
|
20241122,171300,9599100850,3315,3315,3315,3315,0
|
|
20241122,171200,9599100850,3315,3315,3315,3315,0
|
|
20241122,171100,9599100850,3315,3315,3315,3315,0
|
|
20241122,171000,9599100850,3315,3315,3315,3315,0
|
|
20241122,170900,9599100850,3315,3315,3315,3315,0
|
|
20241122,170800,9599100850,3315,3315,3315,3315,0
|
|
20241122,170700,9599100850,3315,3315,3315,3315,0
|
|
20241122,170600,9599100850,3315,3315,3315,3315,0
|
|
20241122,170500,9599100850,3315,3315,3315,3315,0
|
|
20241122,170400,9599100850,3315,3315,3315,3315,0
|
|
20241122,170300,9599100850,3315,3315,3315,3315,0
|
|
20241122,170200,9599100850,3315,3315,3315,3315,0
|
|
20241122,170100,9599100850,3315,3315,3315,3315,0
|
|
20241122,170000,9599100850,3315,3315,3315,3315,0
|
|
20241122,165900,9599100850,3315,3315,3315,3315,0
|
|
20241122,165800,9599100850,3315,3315,3315,3315,0
|
|
20241122,165700,9599100850,3315,3315,3315,3315,0
|
|
20241122,165600,9599100850,3315,3315,3315,3315,0
|
|
20241122,165500,9599100850,3315,3315,3315,3315,0
|
|
20241122,165400,9599100850,3315,3315,3315,3315,38240
|
|
20241122,165300,9599100850,3315,3315,3315,3315,0
|
|
20241122,165200,9599100850,3315,3315,3315,3315,0
|
|
20241122,165100,9599100850,3315,3315,3315,3315,0
|
|
20241122,165000,9599100850,3315,3315,3315,3315,0
|
|
20241122,164900,9599100850,3315,3315,3315,3315,0
|
|
20241122,164800,9599100850,3315,3315,3315,3315,0
|
|
20241122,164700,9599100850,3315,3315,3315,3315,0
|
|
20241122,164600,9599100850,3315,3315,3315,3315,0
|
|
20241122,164500,9599100850,3315,3315,3315,3315,0
|
|
20241122,164400,9599100850,3315,3315,3315,3315,0
|
|
20241122,164300,9599100850,3315,3315,3315,3315,0
|
|
20241122,164200,9599100850,3315,3315,3315,3315,0
|
|
20241122,164100,9599100850,3315,3315,3315,3315,0
|
|
20241122,164000,9599100850,3315,3315,3315,3315,0
|
|
20241122,163900,9599100850,3315,3315,3315,3315,0
|
|
20241122,163800,9599100850,3315,3315,3315,3315,0
|
|
20241122,163700,9599100850,3315,3315,3315,3315,0
|
|
20241122,163600,9599100850,3315,3315,3315,3315,0
|
|
20241122,163500,9599100850,3315,3315,3315,3315,0
|
|
20241122,163400,9599100850,3315,3315,3315,3315,0
|
|
20241122,163300,9599100850,3315,3315,3315,3315,0
|
|
20241122,163200,9599100850,3315,3315,3315,3315,0
|
|
20241122,163100,9599100850,3315,3315,3315,3315,0
|
|
20241122,163000,9599100850,3315,3315,3315,3315,0
|
|
20241122,162900,9599100850,3315,3315,3315,3315,0
|
|
20241122,162800,9599100850,3315,3315,3315,3315,0
|
|
20241122,162700,9599100850,3315,3315,3315,3315,0
|
|
20241122,162600,9599100850,3315,3315,3315,3315,0
|
|
20241122,162500,9599100850,3315,3315,3315,3315,0
|
|
20241122,162400,9599100850,3315,3315,3315,3315,38240
|
|
20241122,162300,9599100850,3315,3315,3315,3315,0
|
|
20241122,162200,9599100850,3315,3315,3315,3315,0
|
|
20241122,162100,9599100850,3315,3315,3315,3315,0
|
|
20241122,162000,9599100850,3315,3315,3315,3315,0
|
|
20241122,161900,9599100850,3315,3315,3315,3315,0
|
|
20241122,161800,9599100850,3315,3315,3315,3315,0
|
|
20241122,161700,9599100850,3315,3315,3315,3315,0
|
|
20241122,161600,9599100850,3315,3315,3315,3315,0
|
|
20241122,161500,9599100850,3315,3315,3315,3315,0
|
|
20241122,161400,9599100850,3315,3315,3315,3315,0
|
|
20241122,161300,9599100850,3315,3315,3315,3315,0
|
|
20241122,161200,9599100850,3315,3315,3315,3315,0
|
|
20241122,161100,9599100850,3315,3315,3315,3315,0
|
|
20241122,161000,9599100850,3315,3315,3315,3315,0
|
|
20241122,160900,9599100850,3315,3315,3315,3315,0
|
|
20241122,160800,9599100850,3315,3315,3315,3315,0
|
|
20241122,160700,9599100850,3315,3315,3315,3315,0
|
|
20241122,160600,9599100850,3315,3315,3315,3315,0
|
|
20241122,160500,9599100850,3315,3315,3315,3315,0
|
|
20241122,160400,9599100850,3315,3315,3315,3315,0
|
|
20241122,160300,9599100850,3315,3315,3315,3315,0
|
|
20241122,160200,9599100850,3315,3315,3315,3315,0
|
|
20241122,160100,9599100850,3315,3315,3315,3315,0
|
|
20241122,160000,9599100850,3315,3315,3315,3315,0
|
|
20241122,155900,9599100850,3315,3315,3315,3315,0
|
|
20241122,155800,9599100850,3315,3315,3315,3315,0
|
|
20241122,155700,9599100850,3315,3315,3315,3315,0
|
|
20241122,155600,9599100850,3315,3315,3315,3315,0
|
|
20241122,155500,9599100850,3315,3315,3315,3315,0
|
|
20241122,155400,9599100850,3315,3315,3315,3315,38240
|
|
20241122,155300,9599100850,3315,3315,3315,3315,0
|
|
20241122,155200,9599100850,3315,3315,3315,3315,0
|
|
20241122,155100,9599100850,3315,3315,3315,3315,0
|
|
20241122,155000,9599100850,3315,3315,3315,3315,0
|
|
20241122,154900,9599100850,3315,3315,3315,3315,0
|
|
20241122,154800,9599100850,3315,3315,3315,3315,0
|
|
20241122,154700,9599100850,3315,3315,3315,3315,0
|
|
20241122,154600,9599100850,3315,3315,3315,3315,0
|
|
20241122,154500,9599100850,3315,3315,3315,3315,0
|
|
20241122,154400,9599100850,3315,3315,3315,3315,0
|
|
20241122,154300,9599100850,3315,3315,3315,3315,0
|
|
20241122,154200,9599100850,3315,3315,3315,3315,0
|
|
20241122,154100,9599100850,3315,3315,3315,3315,0
|
|
20241122,154000,9599100850,3315,3315,3315,3315,0
|
|
20241122,153900,9599100850,3315,3315,3315,3315,0
|
|
20241122,153800,9599100850,3315,3315,3315,3315,0
|
|
20241122,153700,9599100850,3315,3315,3315,3315,0
|
|
20241122,153600,9599100850,3315,3315,3315,3315,0
|
|
20241122,153500,9599100850,3315,3315,3315,3315,0
|
|
20241122,153400,9599100850,3315,3315,3315,3315,0
|
|
20241122,153300,9599100850,3315,3315,3315,3315,0
|
|
20241122,153200,9599100850,3315,3315,3315,3315,0
|
|
20241122,153100,9599100850,3315,3315,3315,3315,0
|
|
20241122,153000,9599100850,3315,3315,3315,3315,38240
|
|
20241122,152900,9472335250,3325,3325,3325,3325,0
|
|
20241122,152800,9472335250,3325,3325,3325,3325,0
|
|
20241122,152700,9472335250,3325,3325,3325,3325,0
|
|
20241122,152600,9472335250,3325,3325,3325,3325,0
|
|
20241122,152500,9472335250,3325,3325,3325,3325,0
|
|
20241122,152400,9472335250,3325,3325,3325,3325,0
|
|
20241122,152300,9472335250,3325,3325,3325,3325,0
|
|
20241122,152200,9472335250,3325,3325,3325,3325,0
|
|
20241122,152100,9472335250,3325,3325,3325,3325,0
|
|
20241122,152000,9472335250,3325,3325,3325,3325,0
|
|
20241122,151900,9472335250,3325,3330,3340,3325,22341
|
|
20241122,151800,9397958595,3340,3340,3340,3325,14536
|
|
20241122,151700,9349536890,3335,3315,3340,3315,16849
|
|
20241122,151600,9293512045,3315,3305,3315,3305,16443
|
|
20241122,151500,9239077150,3305,3305,3310,3305,4158
|
|
20241122,151400,9225332275,3305,3300,3305,3300,4304
|
|
20241122,151300,9211109285,3300,3295,3300,3290,9380
|
|
20241122,151200,9180182860,3295,3290,3300,3285,22802
|
|
20241122,151100,9105124270,3290,3285,3290,3280,5743
|
|
20241122,151000,9086258220,3285,3285,3285,3280,4545
|
|
20241122,150900,9071335080,3285,3280,3285,3280,6066
|
|
20241122,150800,9051416105,3285,3285,3290,3280,7789
|
|
20241122,150700,9025826105,3285,3285,3285,3280,9723
|
|
20241122,150600,8993889460,3290,3285,3290,3275,14614
|
|
20241122,150500,8945931730,3280,3280,3285,3275,9502
|
|
20241122,150400,8914783560,3280,3270,3285,3260,10352
|
|
20241122,150300,8880951685,3270,3275,3275,3260,27503
|
|
20241122,150200,8791122130,3270,3285,3285,3270,31867
|
|
20241122,150100,8686848035,3280,3285,3285,3275,11875
|
|
20241122,150000,8647892255,3280,3285,3285,3280,6285
|
|
20241122,145900,8627272710,3285,3290,3290,3280,22448
|
|
20241122,145800,8553592145,3285,3290,3290,3280,25782
|
|
20241122,145700,8468925150,3290,3310,3310,3285,24021
|
|
20241122,145600,8389715115,3310,3305,3310,3305,2403
|
|
20241122,145500,8381766765,3310,3315,3320,3310,4179
|
|
20241122,145400,8367925930,3310,3320,3320,3305,2328
|
|
20241122,145300,8360221230,3320,3315,3320,3310,1953
|
|
20241122,145200,8353749465,3315,3305,3315,3305,13426
|
|
20241122,145100,8309335655,3310,3305,3310,3305,15665
|
|
20241122,145000,8257516270,3310,3320,3320,3305,12255
|
|
20241122,144900,8216920950,3320,3300,3320,3300,26086
|
|
20241122,144800,8130592820,3305,3310,3310,3295,15731
|
|
20241122,144700,8078674980,3305,3310,3315,3295,54157
|
|
20241122,144600,7899768350,3315,3340,3345,3310,51881
|
|
20241122,144500,7727225550,3345,3335,3355,3335,18902
|
|
20241122,144400,7663952610,3340,3335,3345,3335,16883
|
|
20241122,144300,7607610775,3340,3340,3345,3335,13593
|
|
20241122,144200,7562224425,3345,3345,3345,3340,10492
|
|
20241122,144100,7527168265,3345,3345,3350,3340,12460
|
|
20241122,144000,7485525600,3350,3355,3360,3340,25395
|
|
20241122,143900,7400563330,3360,3375,3375,3350,43920
|
|
20241122,143800,7253038855,3375,3370,3375,3370,2762
|
|
20241122,143700,7243728225,3375,3375,3375,3375,485
|
|
20241122,143600,7242091350,3375,3385,3385,3375,3486
|
|
20241122,143500,7230322735,3385,3385,3385,3380,1977
|
|
20241122,143400,7223639715,3390,3385,3390,3380,3749
|
|
20241122,143300,7210960440,3390,3380,3390,3380,1214
|
|
20241122,143200,7206852440,3385,3385,3385,3380,2947
|
|
20241122,143100,7196887345,3385,3390,3390,3380,633
|
|
20241122,143000,7194743475,3390,3390,3390,3380,459
|
|
20241122,142900,7193190665,3385,3390,3390,3385,1243
|
|
20241122,142800,7188982010,3390,3385,3390,3385,1536
|
|
20241122,142700,7183779975,3390,3385,3390,3385,1293
|
|
20241122,142600,7179400430,3390,3390,3395,3390,4110
|
|
20241122,142500,7165462275,3390,3385,3390,3385,469
|
|
20241122,142400,7163874700,3385,3385,3390,3380,1869
|
|
20241122,142300,7157549250,3385,3385,3385,3380,2489
|
|
20241122,142200,7149127575,3385,3385,3385,3380,3264
|
|
20241122,142100,7138092155,3385,3390,3390,3380,2227
|
|
20241122,142000,7130560185,3385,3390,3390,3385,152
|
|
20241122,141900,7130045340,3390,3390,3390,3385,632
|
|
20241122,141800,7127904760,3390,3385,3390,3385,3448
|
|
20241122,141700,7116228190,3390,3400,3400,3390,2558
|
|
20241122,141600,7107550885,3400,3405,3405,3395,4156
|
|
20241122,141500,7093419445,3405,3400,3405,3400,1398
|
|
20241122,141400,7088666230,3390,3405,3405,3390,4796
|
|
20241122,141300,7072397745,3405,3370,3415,3370,13623
|
|
20241122,141200,7026165830,3375,3375,3375,3365,6985
|
|
20241122,141100,7002644140,3375,3375,3375,3370,3000
|
|
20241122,141000,6992523570,3375,3370,3375,3370,594
|
|
20241122,140900,6990521075,3375,3365,3375,3365,1614
|
|
20241122,140800,6985083395,3370,3375,3375,3365,10221
|
|
20241122,140700,6950649215,3375,3380,3380,3375,2572
|
|
20241122,140600,6941966455,3380,3380,3380,3375,4577
|
|
20241122,140500,6926516615,3380,3375,3385,3375,766
|
|
20241122,140400,6923927340,3385,3385,3385,3375,479
|
|
20241122,140300,6922310395,3385,3380,3385,3375,8303
|
|
20241122,140200,6894269065,3380,3390,3390,3380,7155
|
|
20241122,140100,6870063130,3395,3395,3395,3390,809
|
|
20241122,140000,6867320125,3395,3390,3395,3390,3851
|
|
20241122,135900,6854256015,3395,3395,3395,3390,835
|
|
20241122,135800,6851424545,3395,3400,3400,3395,3993
|
|
20241122,135700,6837857160,3400,3410,3410,3400,1971
|
|
20241122,135600,6831144885,3400,3405,3410,3400,3987
|
|
20241122,135500,6817561520,3400,3400,3400,3395,7105
|
|
20241122,135400,6793404770,3395,3385,3400,3385,8831
|
|
20241122,135300,6763422005,3395,3390,3395,3385,12934
|
|
20241122,135200,6719556850,3385,3370,3385,3370,4013
|
|
20241122,135100,6705992100,3370,3375,3375,3370,7365
|
|
20241122,135000,6681147225,3375,3365,3375,3365,3930
|
|
20241122,134900,6667901330,3365,3370,3375,3365,13740
|
|
20241122,134800,6621635335,3375,3375,3380,3370,7952
|
|
20241122,134700,6594832500,3370,3375,3385,3370,9550
|
|
20241122,134600,6562611905,3380,3385,3385,3375,11152
|
|
20241122,134500,6524933390,3385,3395,3395,3380,12709
|
|
20241122,134400,6481913285,3395,3400,3400,3395,4070
|
|
20241122,134300,6468086795,3400,3395,3400,3385,13090
|
|
20241122,134200,6423659310,3395,3395,3395,3390,3951
|
|
20241122,134100,6410262190,3390,3390,3395,3390,2221
|
|
20241122,134000,6402728120,3395,3390,3395,3385,7045
|
|
20241122,133900,6378853295,3395,3395,3400,3390,9777
|
|
20241122,133800,6345698800,3395,3395,3400,3395,5262
|
|
20241122,133700,6327833560,3395,3410,3410,3385,30543
|
|
20241122,133600,6224117355,3405,3405,3415,3400,32517
|
|
20241122,133500,6113375760,3405,3425,3425,3405,28923
|
|
20241122,133400,6014730005,3420,3435,3435,3420,18115
|
|
20241122,133300,5952652560,3435,3440,3445,3435,17126
|
|
20241122,133200,5893777650,3445,3440,3445,3440,1452
|
|
20241122,133100,5888778460,3440,3445,3450,3435,4218
|
|
20241122,133000,5874238665,3450,3445,3450,3435,26560
|
|
20241122,132900,5782824825,3455,3450,3455,3445,9920
|
|
20241122,132800,5748585145,3455,3450,3455,3445,10481
|
|
20241122,132700,5712436855,3450,3455,3460,3445,23029
|
|
20241122,132600,5632943005,3460,3465,3465,3460,322
|
|
20241122,132500,5631827860,3460,3460,3460,3455,4565
|
|
20241122,132400,5616042690,3460,3460,3465,3455,11485
|
|
20241122,132300,5576307440,3465,3465,3465,3460,5165
|
|
20241122,132200,5558425875,3465,3470,3470,3460,17977
|
|
20241122,132100,5496158095,3470,3465,3470,3465,524
|
|
20241122,132000,5494339930,3470,3470,3470,3465,770
|
|
20241122,131900,5491670630,3465,3465,3465,3465,1587
|
|
20241122,131800,5486171675,3465,3465,3470,3465,4538
|
|
20241122,131700,5470446000,3470,3470,3475,3470,5791
|
|
20241122,131600,5450351180,3475,3475,3475,3470,2515
|
|
20241122,131500,5441624055,3475,3470,3475,3470,7324
|
|
20241122,131400,5416209400,3480,3475,3480,3470,1006
|
|
20241122,131300,5412715675,3480,3480,3480,3475,183
|
|
20241122,131200,5412079645,3480,3470,3480,3470,263
|
|
20241122,131100,5411165415,3480,3480,3480,3470,3747
|
|
20241122,131000,5398152815,3480,3480,3480,3475,1326
|
|
20241122,130900,5393539830,3475,3475,3475,3475,3564
|
|
20241122,130800,5381154930,3475,3475,3475,3475,150
|
|
20241122,130700,5380633680,3475,3475,3475,3475,2271
|
|
20241122,130600,5372741955,3470,3480,3480,3470,5528
|
|
20241122,130500,5353533745,3475,3485,3485,3475,3
|
|
20241122,130400,5353523300,3485,3475,3485,3475,2994
|
|
20241122,130300,5343119140,3485,3485,3485,3485,60
|
|
20241122,130200,5342910040,3485,3485,3485,3485,49
|
|
20241122,130100,5342739275,3475,3480,3480,3475,117
|
|
20241122,130000,5342332615,3480,3480,3480,3480,672
|
|
20241122,125900,5339994055,3475,3475,3480,3475,1797
|
|
20241122,125800,5333749265,3475,3480,3480,3475,2075
|
|
20241122,125700,5326528425,3480,3480,3480,3475,1062
|
|
20241122,125600,5322832710,3480,3480,3480,3480,46
|
|
20241122,125500,5322672630,3485,3475,3485,3470,501
|
|
20241122,125400,5320934095,3480,3470,3480,3470,834
|
|
20241122,125300,5318034755,3470,3475,3475,3470,3111
|
|
20241122,125200,5307229070,3475,3475,3475,3470,2011
|
|
20241122,125100,5300240860,3475,3480,3480,3475,1198
|
|
20241122,125000,5296077805,3475,3480,3480,3475,3579
|
|
20241122,124900,5283640545,3480,3475,3485,3475,682
|
|
20241122,124800,5281267670,3480,3480,3480,3475,1016
|
|
20241122,124700,5277734490,3480,3480,3480,3470,251
|
|
20241122,124600,5276862335,3475,3475,3485,3470,579
|
|
20241122,124500,5274851615,3485,3475,3485,3475,1757
|
|
20241122,124400,5268745540,3480,3475,3480,3475,796
|
|
20241122,124300,5265976665,3475,3475,3475,3475,2088
|
|
20241122,124200,5258720865,3475,3475,3480,3475,13707
|
|
20241122,124100,5211086350,3475,3480,3480,3475,21500
|
|
20241122,124000,5136266930,3485,3490,3490,3485,1010
|
|
20241122,123900,5132747005,3490,3490,3490,3485,12
|
|
20241122,123800,5132705130,3480,3485,3490,3480,462
|
|
20241122,123700,5131096040,3490,3485,3490,3480,2569
|
|
20241122,123600,5122142840,3495,3490,3495,3485,714
|
|
20241122,123500,5119651210,3500,3490,3500,3485,4032
|
|
20241122,123400,5105566380,3490,3485,3490,3485,2648
|
|
20241122,123300,5096326360,3485,3490,3490,3485,2410
|
|
20241122,123200,5087917010,3485,3485,3485,3485,1126
|
|
20241122,123100,5083992900,3485,3485,3485,3485,172
|
|
20241122,123000,5083393480,3485,3485,3485,3485,500
|
|
20241122,122900,5081650980,3485,3485,3485,3480,5078
|
|
20241122,122800,5063961970,3485,3485,3485,3485,5
|
|
20241122,122700,5063944545,3485,3480,3485,3480,13
|
|
20241122,122600,5063899290,3480,3480,3480,3480,102
|
|
20241122,122500,5063544330,3480,3480,3485,3480,100
|
|
20241122,122400,5063196325,3480,3480,3480,3480,2570
|
|
20241122,122300,5054252725,3490,3485,3490,3480,1675
|
|
20241122,122200,5048422055,3485,3485,3485,3485,79
|
|
20241122,122100,5048146740,3490,3490,3490,3490,301
|
|
20241122,122000,5047096250,3490,3490,3490,3490,0
|
|
20241122,121900,5047096250,3490,3485,3490,3485,2360
|
|
20241122,121800,5038871400,3485,3485,3485,3485,292
|
|
20241122,121700,5037853780,3485,3485,3485,3485,360
|
|
20241122,121600,5036599180,3485,3485,3485,3485,29
|
|
20241122,121500,5036498115,3485,3485,3485,3485,155
|
|
20241122,121400,5035957940,3485,3480,3485,3480,200
|
|
20241122,121300,5035261790,3480,3485,3490,3480,908
|
|
20241122,121200,5032096410,3485,3490,3490,3485,243
|
|
20241122,121100,5031249550,3480,3480,3490,3480,2009
|
|
20241122,121000,5024249765,3485,3485,3485,3485,271
|
|
20241122,120900,5023305330,3485,3485,3490,3485,545
|
|
20241122,120800,5021406000,3485,3485,3490,3485,491
|
|
20241122,120700,5019692630,3485,3485,3485,3480,607
|
|
20241122,120600,5017578145,3485,3485,3485,3485,847
|
|
20241122,120500,5014626350,3485,3485,3485,3485,1
|
|
20241122,120400,5014622865,3480,3485,3485,3480,226
|
|
20241122,120300,5013835420,3485,3485,3485,3485,1350
|
|
20241122,120200,5009130670,3485,3485,3485,3485,5
|
|
20241122,120100,5009113245,3485,3485,3485,3480,2241
|
|
20241122,120000,5001314515,3485,3485,3485,3485,510
|
|
20241122,115900,4999537165,3480,3485,3485,3480,1077
|
|
20241122,115800,4995784170,3480,3480,3485,3480,1477
|
|
20241122,115700,4990644155,3480,3480,3485,3480,3591
|
|
20241122,115600,4978144775,3480,3480,3480,3480,937
|
|
20241122,115500,4974884015,3480,3480,3480,3480,1428
|
|
20241122,115400,4969914575,3475,3480,3480,3475,793
|
|
20241122,115300,4967155790,3480,3480,3480,3480,48
|
|
20241122,115200,4966988750,3475,3475,3475,3470,1170
|
|
20241122,115100,4962923045,3480,3480,3480,3475,3002
|
|
20241122,115000,4952491085,3475,3475,3475,3475,695
|
|
20241122,114900,4950075960,3475,3475,3480,3470,2568
|
|
20241122,114800,4941151660,3480,3475,3480,3470,1942
|
|
20241122,114700,4934407795,3475,3470,3475,3470,1570
|
|
20241122,114600,4928955995,3470,3475,3480,3470,10409
|
|
20241122,114500,4892821685,3480,3480,3480,3480,1701
|
|
20241122,114400,4886902205,3480,3480,3480,3470,957
|
|
20241122,114300,4883571875,3475,3480,3480,3470,15418
|
|
20241122,114200,4830008735,3475,3480,3480,3475,3989
|
|
20241122,114100,4816144065,3480,3480,3480,3480,323
|
|
20241122,114000,4815020025,3480,3480,3480,3480,95
|
|
20241122,113900,4814689425,3475,3475,3475,3475,1032
|
|
20241122,113800,4811103225,3480,3475,3480,3475,1031
|
|
20241122,113700,4807515845,3475,3475,3475,3475,1803
|
|
20241122,113600,4801250420,3475,3475,3480,3475,2054
|
|
20241122,113500,4794112630,3480,3475,3480,3475,2202
|
|
20241122,113400,4786460180,3475,3475,3480,3475,697
|
|
20241122,113300,4784035605,3475,3475,3480,3475,3356
|
|
20241122,113200,4772371760,3480,3480,3480,3475,6294
|
|
20241122,113100,4750475740,3480,3485,3485,3480,7479
|
|
20241122,113000,4724446080,3485,3480,3485,3480,700
|
|
20241122,112900,4722007080,3480,3485,3490,3480,1151
|
|
20241122,112800,4717998185,3490,3485,3490,3480,1031
|
|
20241122,112700,4714405980,3480,3490,3490,3480,3164
|
|
20241122,112600,4703383775,3490,3490,3490,3490,56
|
|
20241122,112500,4703188335,3490,3490,3490,3485,1151
|
|
20241122,112400,4699176370,3485,3485,3485,3485,1746
|
|
20241122,112300,4693091560,3485,3485,3485,3485,383
|
|
20241122,112200,4691756805,3490,3485,3490,3485,482
|
|
20241122,112100,4690076135,3485,3485,3485,3485,2397
|
|
20241122,112000,4681722590,3490,3490,3490,3485,1377
|
|
20241122,111900,4676917900,3490,3495,3495,3490,1134
|
|
20241122,111800,4672960200,3490,3490,3490,3490,4
|
|
20241122,111700,4672946240,3490,3490,3490,3490,185
|
|
20241122,111600,4672300590,3495,3495,3495,3495,1523
|
|
20241122,111500,4666977705,3495,3500,3500,3495,105
|
|
20241122,111400,4666610705,3495,3490,3495,3490,4045
|
|
20241122,111300,4652478995,3490,3490,3490,3490,474
|
|
20241122,111200,4650824735,3490,3495,3495,3485,1819
|
|
20241122,111100,4644479890,3490,3495,3500,3490,4742
|
|
20241122,111000,4627927075,3495,3495,3495,3495,373
|
|
20241122,110900,4626623440,3495,3495,3500,3495,966
|
|
20241122,110800,4623247260,3490,3490,3495,3490,2759
|
|
20241122,110700,4613613410,3485,3490,3490,3485,536
|
|
20241122,110600,4611745445,3485,3480,3490,3480,509
|
|
20241122,110500,4609969085,3490,3485,3490,3480,4107
|
|
20241122,110400,4595656250,3485,3485,3485,3485,349
|
|
20241122,110300,4594439985,3485,3485,3490,3485,455
|
|
20241122,110200,4592854290,3490,3495,3495,3490,1244
|
|
20241122,110100,4588511730,3495,3500,3500,3495,157
|
|
20241122,110000,4587962515,3500,3500,3500,3485,2477
|
|
20241122,105900,4579325495,3500,3500,3500,3500,10
|
|
20241122,105800,4579290495,3500,3500,3500,3485,2612
|
|
20241122,105700,4570187370,3485,3500,3500,3485,721
|
|
20241122,105600,4567666110,3485,3495,3500,3485,1034
|
|
20241122,105500,4564057335,3495,3505,3505,3495,3202
|
|
20241122,105400,4552861225,3505,3500,3505,3500,853
|
|
20241122,105300,4549873490,3505,3505,3505,3500,1832
|
|
20241122,105200,4543455610,3505,3500,3505,3500,2824
|
|
20241122,105100,4533571590,3500,3500,3500,3495,2003
|
|
20241122,105000,4526561105,3505,3495,3505,3495,2207
|
|
20241122,104900,4518841180,3495,3495,3495,3495,154
|
|
20241122,104800,4518302950,3495,3495,3495,3490,854
|
|
20241122,104700,4515320295,3495,3490,3495,3490,310
|
|
20241122,104600,4514237995,3490,3490,3490,3485,2528
|
|
20241122,104500,4505421895,3490,3490,3490,3485,2089
|
|
20241122,104400,4498132315,3490,3485,3490,3485,244
|
|
20241122,104300,4497280965,3485,3495,3495,3485,324
|
|
20241122,104200,4496150355,3495,3495,3495,3495,91
|
|
20241122,104100,4495832310,3495,3490,3495,3490,543
|
|
20241122,104000,4493937235,3495,3485,3495,3485,840
|
|
20241122,103900,4491007650,3485,3490,3490,3480,569
|
|
20241122,103800,4489025160,3490,3485,3490,3480,1850
|
|
20241122,103700,4482574450,3485,3490,3490,3485,5363
|
|
20241122,103600,4463879390,3485,3490,3490,3485,3138
|
|
20241122,103500,4452933790,3485,3485,3485,3485,1603
|
|
20241122,103400,4447347335,3485,3485,3490,3485,3589
|
|
20241122,103300,4434839620,3490,3495,3495,3490,4557
|
|
20241122,103200,4418930010,3495,3495,3495,3495,1153
|
|
20241122,103100,4414900275,3495,3490,3495,3490,1022
|
|
20241122,103000,4411330885,3495,3495,3495,3490,1813
|
|
20241122,102900,4405002925,3490,3500,3500,3490,1763
|
|
20241122,102800,4398846680,3495,3500,3500,3490,2291
|
|
20241122,102700,4390840480,3500,3500,3500,3500,1667
|
|
20241122,102600,4385005980,3495,3500,3500,3495,2838
|
|
20241122,102500,4375087165,3500,3500,3505,3495,5865
|
|
20241122,102400,4354587985,3500,3515,3515,3500,2882
|
|
20241122,102300,4344499350,3500,3505,3520,3495,4029
|
|
20241122,102200,4330388200,3530,3490,3535,3485,11093
|
|
20241122,102100,4291365965,3490,3490,3500,3485,5284
|
|
20241122,102000,4272902490,3490,3480,3490,3480,5017
|
|
20241122,101900,4255408390,3485,3475,3485,3475,2838
|
|
20241122,101800,4245531165,3480,3485,3485,3475,13694
|
|
20241122,101700,4197929900,3480,3485,3490,3470,18240
|
|
20241122,101600,4134542605,3485,3490,3495,3485,9378
|
|
20241122,101500,4101842480,3490,3490,3495,3490,525
|
|
20241122,101400,4100010080,3495,3490,3495,3485,8323
|
|
20241122,101300,4070995090,3490,3485,3505,3485,13461
|
|
20241122,101200,4023915610,3485,3485,3485,3475,21317
|
|
20241122,101100,3949747665,3485,3485,3490,3480,12870
|
|
20241122,101000,3904897760,3480,3490,3500,3480,37235
|
|
20241122,100900,3775175675,3490,3500,3500,3490,3140
|
|
20241122,100800,3764207015,3495,3500,3505,3485,29869
|
|
20241122,100700,3659806895,3500,3510,3510,3500,18259
|
|
20241122,100600,3595780535,3510,3515,3515,3510,26262
|
|
20241122,100500,3503599160,3515,3515,3515,3510,2313
|
|
20241122,100400,3495479300,3515,3520,3530,3515,17556
|
|
20241122,100300,3433743595,3520,3525,3525,3520,5839
|
|
20241122,100200,3413190310,3520,3525,3525,3520,10162
|
|
20241122,100100,3377369945,3530,3530,3530,3525,3402
|
|
20241122,100000,3365362755,3535,3540,3540,3535,2664
|
|
20241122,095900,3355944260,3540,3540,3540,3535,1389
|
|
20241122,095800,3351030425,3535,3530,3535,3530,334
|
|
20241122,095700,3349850140,3530,3530,3535,3530,1710
|
|
20241122,095600,3343813540,3535,3535,3535,3535,1572
|
|
20241122,095500,3338256520,3535,3530,3545,3530,5443
|
|
20241122,095400,3318995800,3535,3525,3540,3525,1112
|
|
20241122,095300,3315065960,3525,3525,3540,3525,2645
|
|
20241122,095200,3305717615,3520,3520,3525,3515,10309
|
|
20241122,095100,3269437835,3520,3520,3520,3515,3045
|
|
20241122,095000,3258733520,3520,3520,3525,3515,12883
|
|
20241122,094900,3213384885,3525,3520,3525,3520,1124
|
|
20241122,094800,3209424125,3525,3520,3535,3520,21489
|
|
20241122,094700,3133658830,3520,3525,3525,3520,2475
|
|
20241122,094600,3124942405,3525,3520,3525,3520,1370
|
|
20241122,094500,3120116150,3520,3520,3525,3520,2784
|
|
20241122,094400,3110316155,3520,3525,3530,3520,21313
|
|
20241122,094300,3035278230,3525,3535,3535,3525,14024
|
|
20241122,094200,2985836045,3530,3535,3540,3525,7688
|
|
20241122,094100,2958713325,3530,3535,3545,3530,6397
|
|
20241122,094000,2936106900,3550,3525,3550,3525,8237
|
|
20241122,093900,2906990975,3530,3540,3540,3525,20964
|
|
20241122,093800,2832961065,3540,3540,3545,3535,4067
|
|
20241122,093700,2818567735,3540,3535,3540,3530,9871
|
|
20241122,093600,2783675415,3535,3535,3535,3525,11384
|
|
20241122,093500,2743484315,3540,3530,3540,3525,5950
|
|
20241122,093400,2722464680,3530,3555,3560,3525,37526
|
|
20241122,093300,2589649575,3555,3560,3560,3550,15303
|
|
20241122,093200,2535188535,3560,3560,3565,3560,176
|
|
20241122,093100,2534561265,3565,3560,3565,3560,5392
|
|
20241122,093000,2515364695,3560,3555,3560,3555,3086
|
|
20241122,092900,2504388875,3555,3565,3565,3555,11051
|
|
20241122,092800,2465048845,3565,3565,3570,3565,2687
|
|
20241122,092700,2455467935,3565,3555,3570,3555,5662
|
|
20241122,092600,2435304085,3555,3550,3560,3550,22413
|
|
20241122,092500,2355702835,3550,3565,3565,3550,20280
|
|
20241122,092400,2283575425,3565,3580,3585,3565,20258
|
|
20241122,092300,2211222170,3580,3595,3600,3580,9394
|
|
20241122,092200,2177484655,3595,3590,3600,3585,9819
|
|
20241122,092100,2142195245,3590,3575,3595,3575,8975
|
|
20241122,092000,2110001630,3575,3590,3590,3565,36765
|
|
20241122,091900,1978452085,3590,3590,3600,3585,4263
|
|
20241122,091800,1963154260,3585,3605,3610,3585,31575
|
|
20241122,091700,1849465120,3600,3580,3625,3580,112672
|
|
20241122,091600,1443378225,3575,3580,3595,3575,29808
|
|
20241122,091500,1336471535,3580,3585,3595,3575,17333
|
|
20241122,091400,1274336820,3595,3580,3595,3575,31181
|
|
20241122,091300,1162513370,3580,3570,3585,3565,31492
|
|
20241122,091200,1049865435,3565,3555,3570,3545,12135
|
|
20241122,091100,1006674375,3545,3550,3560,3535,11605
|
|
20241122,091000,965528385,3560,3550,3560,3545,23331
|
|
20241122,090900,882599490,3555,3570,3570,3555,12921
|
|
20241122,090800,836590495,3570,3565,3575,3555,22238
|
|
20241122,090700,757274205,3565,3545,3565,3545,21414
|
|
20241122,090600,681141775,3550,3525,3550,3520,15717
|
|
20241122,090500,625573125,3525,3520,3535,3510,26793
|
|
20241122,090400,531345605,3520,3530,3530,3520,13207
|
|
20241122,090300,484835245,3530,3520,3530,3515,21354
|
|
20241122,090200,409714330,3520,3530,3535,3515,13692
|
|
20241122,090100,361482240,3525,3535,3550,3520,35061
|
|
20241122,090000,237770775,3545,3535,3550,3530,54654
|