615 lines
31 KiB
CSV
615 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,191200,89555213630,2870,2870,2870,2870,138377
|
|
20241121,191100,89555213630,2870,2870,2870,2870,0
|
|
20241121,191000,89555213630,2870,2870,2870,2870,0
|
|
20241121,190900,89555213630,2870,2870,2870,2870,0
|
|
20241121,190800,89555213630,2870,2870,2870,2870,0
|
|
20241121,190700,89555213630,2870,2870,2870,2870,0
|
|
20241121,190600,89555213630,2870,2870,2870,2870,0
|
|
20241121,190500,89555213630,2870,2870,2870,2870,0
|
|
20241121,190400,89555213630,2870,2870,2870,2870,0
|
|
20241121,190300,89555213630,2870,2870,2870,2870,0
|
|
20241121,190200,89555213630,2870,2870,2870,2870,0
|
|
20241121,190100,89555213630,2870,2870,2870,2870,0
|
|
20241121,190000,89555213630,2870,2870,2870,2870,0
|
|
20241121,185900,89555213630,2870,2870,2870,2870,0
|
|
20241121,185800,89555213630,2870,2870,2870,2870,0
|
|
20241121,185700,89555213630,2870,2870,2870,2870,0
|
|
20241121,185600,89555213630,2870,2870,2870,2870,0
|
|
20241121,185500,89555213630,2870,2870,2870,2870,0
|
|
20241121,185400,89555213630,2870,2870,2870,2870,0
|
|
20241121,185300,89555213630,2870,2870,2870,2870,0
|
|
20241121,185200,89555213630,2870,2870,2870,2870,0
|
|
20241121,185100,89555213630,2870,2870,2870,2870,0
|
|
20241121,185000,89555213630,2870,2870,2870,2870,0
|
|
20241121,184900,89555213630,2870,2870,2870,2870,0
|
|
20241121,184800,89555213630,2870,2870,2870,2870,0
|
|
20241121,184700,89555213630,2870,2870,2870,2870,0
|
|
20241121,184600,89555213630,2870,2870,2870,2870,0
|
|
20241121,184500,89555213630,2870,2870,2870,2870,0
|
|
20241121,184400,89555213630,2870,2870,2870,2870,0
|
|
20241121,184300,89555213630,2870,2870,2870,2870,0
|
|
20241121,184200,89555213630,2870,2870,2870,2870,138377
|
|
20241121,184100,89555213630,2870,2870,2870,2870,0
|
|
20241121,184000,89555213630,2870,2870,2870,2870,0
|
|
20241121,183900,89555213630,2870,2870,2870,2870,0
|
|
20241121,183800,89555213630,2870,2870,2870,2870,0
|
|
20241121,183700,89555213630,2870,2870,2870,2870,0
|
|
20241121,183600,89555213630,2870,2870,2870,2870,0
|
|
20241121,183500,89555213630,2870,2870,2870,2870,0
|
|
20241121,183400,89555213630,2870,2870,2870,2870,0
|
|
20241121,183300,89555213630,2870,2870,2870,2870,0
|
|
20241121,183200,89555213630,2870,2870,2870,2870,0
|
|
20241121,183100,89555213630,2870,2870,2870,2870,0
|
|
20241121,183000,89555213630,2870,2870,2870,2870,0
|
|
20241121,182900,89555213630,2870,2870,2870,2870,0
|
|
20241121,182800,89555213630,2870,2870,2870,2870,0
|
|
20241121,182700,89555213630,2870,2870,2870,2870,0
|
|
20241121,182600,89555213630,2870,2870,2870,2870,0
|
|
20241121,182500,89555213630,2870,2870,2870,2870,0
|
|
20241121,182400,89555213630,2870,2870,2870,2870,0
|
|
20241121,182300,89555213630,2870,2870,2870,2870,0
|
|
20241121,182200,89555213630,2870,2870,2870,2870,0
|
|
20241121,182100,89555213630,2870,2870,2870,2870,0
|
|
20241121,182000,89555213630,2870,2870,2870,2870,0
|
|
20241121,181900,89555213630,2870,2870,2870,2870,0
|
|
20241121,181800,89555213630,2870,2870,2870,2870,0
|
|
20241121,181700,89555213630,2870,2870,2870,2870,0
|
|
20241121,181600,89555213630,2870,2870,2870,2870,0
|
|
20241121,181500,89555213630,2870,2870,2870,2870,0
|
|
20241121,181400,89555213630,2870,2870,2870,2870,0
|
|
20241121,181300,89555213630,2870,2870,2870,2870,0
|
|
20241121,181200,89555213630,2870,2870,2870,2870,138377
|
|
20241121,181100,89555213630,2870,2870,2870,2870,0
|
|
20241121,181000,89555213630,2870,2870,2870,2870,0
|
|
20241121,180900,89555213630,2870,2870,2870,2870,0
|
|
20241121,180800,89555213630,2870,2870,2870,2870,0
|
|
20241121,180700,89555213630,2870,2870,2870,2870,0
|
|
20241121,180600,89555213630,2870,2870,2870,2870,0
|
|
20241121,180500,89555213630,2870,2870,2870,2870,0
|
|
20241121,180400,89555213630,2870,2870,2870,2870,0
|
|
20241121,180300,89555213630,2870,2870,2870,2870,0
|
|
20241121,180200,89555213630,2870,2870,2870,2870,0
|
|
20241121,180100,89555213630,2870,2870,2870,2870,0
|
|
20241121,180000,89555213630,2870,2870,2870,2870,0
|
|
20241121,175900,89555213630,2870,2870,2870,2870,0
|
|
20241121,175800,89555213630,2870,2870,2870,2870,0
|
|
20241121,175700,89555213630,2870,2870,2870,2870,0
|
|
20241121,175600,89555213630,2870,2870,2870,2870,0
|
|
20241121,175500,89555213630,2870,2870,2870,2870,0
|
|
20241121,175400,89555213630,2870,2870,2870,2870,0
|
|
20241121,175300,89555213630,2870,2870,2870,2870,0
|
|
20241121,175200,89555213630,2870,2870,2870,2870,0
|
|
20241121,175100,89555213630,2870,2870,2870,2870,0
|
|
20241121,175000,89555213630,2870,2870,2870,2870,0
|
|
20241121,174900,89555213630,2870,2870,2870,2870,0
|
|
20241121,174800,89555213630,2870,2870,2870,2870,0
|
|
20241121,174700,89555213630,2870,2870,2870,2870,0
|
|
20241121,174600,89555213630,2870,2870,2870,2870,0
|
|
20241121,174500,89555213630,2870,2870,2870,2870,0
|
|
20241121,174400,89555213630,2870,2870,2870,2870,0
|
|
20241121,174300,89555213630,2870,2870,2870,2870,0
|
|
20241121,174200,89555213630,2870,2870,2870,2870,138377
|
|
20241121,174100,89555213630,2870,2870,2870,2870,0
|
|
20241121,174000,89555213630,2870,2870,2870,2870,0
|
|
20241121,173900,89555213630,2870,2870,2870,2870,0
|
|
20241121,173800,89555213630,2870,2870,2870,2870,0
|
|
20241121,173700,89555213630,2870,2870,2870,2870,0
|
|
20241121,173600,89555213630,2870,2870,2870,2870,0
|
|
20241121,173500,89555213630,2870,2870,2870,2870,0
|
|
20241121,173400,89555213630,2870,2870,2870,2870,0
|
|
20241121,173300,89555213630,2870,2870,2870,2870,0
|
|
20241121,173200,89555213630,2870,2870,2870,2870,0
|
|
20241121,173100,89555213630,2870,2870,2870,2870,0
|
|
20241121,173000,89555213630,2870,2870,2870,2870,0
|
|
20241121,172900,89555213630,2870,2870,2870,2870,0
|
|
20241121,172800,89555213630,2870,2870,2870,2870,0
|
|
20241121,172700,89555213630,2870,2870,2870,2870,0
|
|
20241121,172600,89555213630,2870,2870,2870,2870,0
|
|
20241121,172500,89555213630,2870,2870,2870,2870,0
|
|
20241121,172400,89555213630,2870,2870,2870,2870,0
|
|
20241121,172300,89555213630,2870,2870,2870,2870,0
|
|
20241121,172200,89555213630,2870,2870,2870,2870,0
|
|
20241121,172100,89555213630,2870,2870,2870,2870,0
|
|
20241121,172000,89555213630,2870,2870,2870,2870,0
|
|
20241121,171900,89555213630,2870,2870,2870,2870,0
|
|
20241121,171800,89555213630,2870,2870,2870,2870,0
|
|
20241121,171700,89555213630,2870,2870,2870,2870,0
|
|
20241121,171600,89555213630,2870,2870,2870,2870,0
|
|
20241121,171500,89555213630,2870,2870,2870,2870,0
|
|
20241121,171400,89555213630,2870,2870,2870,2870,0
|
|
20241121,171300,89555213630,2870,2870,2870,2870,0
|
|
20241121,171200,89555213630,2870,2870,2870,2870,138377
|
|
20241121,171100,89555213630,2870,2870,2870,2870,0
|
|
20241121,171000,89555213630,2870,2870,2870,2870,0
|
|
20241121,170900,89555213630,2870,2870,2870,2870,0
|
|
20241121,170800,89555213630,2870,2870,2870,2870,0
|
|
20241121,170700,89555213630,2870,2870,2870,2870,0
|
|
20241121,170600,89555213630,2870,2870,2870,2870,0
|
|
20241121,170500,89555213630,2870,2870,2870,2870,0
|
|
20241121,170400,89555213630,2870,2870,2870,2870,0
|
|
20241121,170300,89555213630,2870,2870,2870,2870,0
|
|
20241121,170200,89555213630,2870,2870,2870,2870,0
|
|
20241121,170100,89555213630,2870,2870,2870,2870,0
|
|
20241121,170000,89555213630,2870,2870,2870,2870,0
|
|
20241121,165900,89555213630,2870,2870,2870,2870,0
|
|
20241121,165800,89555213630,2870,2870,2870,2870,0
|
|
20241121,165700,89555213630,2870,2870,2870,2870,0
|
|
20241121,165600,89555213630,2870,2870,2870,2870,0
|
|
20241121,165500,89555213630,2870,2870,2870,2870,0
|
|
20241121,165400,89555213630,2870,2870,2870,2870,0
|
|
20241121,165300,89555213630,2870,2870,2870,2870,0
|
|
20241121,165200,89555213630,2870,2870,2870,2870,0
|
|
20241121,165100,89555213630,2870,2870,2870,2870,0
|
|
20241121,165000,89555213630,2870,2870,2870,2870,0
|
|
20241121,164900,89555213630,2870,2870,2870,2870,0
|
|
20241121,164800,89555213630,2870,2870,2870,2870,0
|
|
20241121,164700,89555213630,2870,2870,2870,2870,0
|
|
20241121,164600,89555213630,2870,2870,2870,2870,0
|
|
20241121,164500,89555213630,2870,2870,2870,2870,0
|
|
20241121,164400,89555213630,2870,2870,2870,2870,0
|
|
20241121,164300,89555213630,2870,2870,2870,2870,0
|
|
20241121,164200,89555213630,2870,2870,2870,2870,138377
|
|
20241121,164100,89555213630,2870,2870,2870,2870,0
|
|
20241121,164000,89555213630,2870,2870,2870,2870,0
|
|
20241121,163900,89555213630,2870,2870,2870,2870,0
|
|
20241121,163800,89555213630,2870,2870,2870,2870,0
|
|
20241121,163700,89555213630,2870,2870,2870,2870,0
|
|
20241121,163600,89555213630,2870,2870,2870,2870,0
|
|
20241121,163500,89555213630,2870,2870,2870,2870,0
|
|
20241121,163400,89555213630,2870,2870,2870,2870,0
|
|
20241121,163300,89555213630,2870,2870,2870,2870,0
|
|
20241121,163200,89555213630,2870,2870,2870,2870,0
|
|
20241121,163100,89555213630,2870,2870,2870,2870,0
|
|
20241121,163000,89555213630,2870,2870,2870,2870,0
|
|
20241121,162900,89555213630,2870,2870,2870,2870,0
|
|
20241121,162800,89555213630,2870,2870,2870,2870,0
|
|
20241121,162700,89555213630,2870,2870,2870,2870,0
|
|
20241121,162600,89555213630,2870,2870,2870,2870,0
|
|
20241121,162500,89555213630,2870,2870,2870,2870,0
|
|
20241121,162400,89555213630,2870,2870,2870,2870,0
|
|
20241121,162300,89555213630,2870,2870,2870,2870,0
|
|
20241121,162200,89555213630,2870,2870,2870,2870,0
|
|
20241121,162100,89555213630,2870,2870,2870,2870,0
|
|
20241121,162000,89555213630,2870,2870,2870,2870,0
|
|
20241121,161900,89555213630,2870,2870,2870,2870,0
|
|
20241121,161800,89555213630,2870,2870,2870,2870,0
|
|
20241121,161700,89555213630,2870,2870,2870,2870,0
|
|
20241121,161600,89555213630,2870,2870,2870,2870,0
|
|
20241121,161500,89555213630,2870,2870,2870,2870,0
|
|
20241121,161400,89555213630,2870,2870,2870,2870,0
|
|
20241121,161300,89555213630,2870,2870,2870,2870,0
|
|
20241121,161200,89555213630,2870,2870,2870,2870,138377
|
|
20241121,161100,89555213630,2870,2870,2870,2870,0
|
|
20241121,161000,89555213630,2870,2870,2870,2870,0
|
|
20241121,160900,89555213630,2870,2870,2870,2870,0
|
|
20241121,160800,89555213630,2870,2870,2870,2870,0
|
|
20241121,160700,89555213630,2870,2870,2870,2870,0
|
|
20241121,160600,89555213630,2870,2870,2870,2870,0
|
|
20241121,160500,89555213630,2870,2870,2870,2870,0
|
|
20241121,160400,89555213630,2870,2870,2870,2870,0
|
|
20241121,160300,89555213630,2870,2870,2870,2870,0
|
|
20241121,160200,89555213630,2870,2870,2870,2870,0
|
|
20241121,160100,89555213630,2870,2870,2870,2870,0
|
|
20241121,160000,89555213630,2870,2870,2870,2870,0
|
|
20241121,155900,89555213630,2870,2870,2870,2870,0
|
|
20241121,155800,89555213630,2870,2870,2870,2870,0
|
|
20241121,155700,89555213630,2870,2870,2870,2870,0
|
|
20241121,155600,89555213630,2870,2870,2870,2870,0
|
|
20241121,155500,89555213630,2870,2870,2870,2870,0
|
|
20241121,155400,89555213630,2870,2870,2870,2870,0
|
|
20241121,155300,89555213630,2870,2870,2870,2870,0
|
|
20241121,155200,89555213630,2870,2870,2870,2870,0
|
|
20241121,155100,89555213630,2870,2870,2870,2870,0
|
|
20241121,155000,89555213630,2870,2870,2870,2870,0
|
|
20241121,154900,89555213630,2870,2870,2870,2870,0
|
|
20241121,154800,89555213630,2870,2870,2870,2870,0
|
|
20241121,154700,89555213630,2870,2870,2870,2870,0
|
|
20241121,154600,89555213630,2870,2870,2870,2870,0
|
|
20241121,154500,89555213630,2870,2870,2870,2870,0
|
|
20241121,154400,89555213630,2870,2870,2870,2870,0
|
|
20241121,154300,89555213630,2870,2870,2870,2870,0
|
|
20241121,154200,89555213630,2870,2870,2870,2870,138377
|
|
20241121,154100,89555213630,2870,2870,2870,2870,0
|
|
20241121,154000,89555213630,2870,2870,2870,2870,0
|
|
20241121,153900,89555213630,2870,2870,2870,2870,0
|
|
20241121,153800,89555213630,2870,2870,2870,2870,0
|
|
20241121,153700,89555213630,2870,2870,2870,2870,0
|
|
20241121,153600,89555213630,2870,2870,2870,2870,0
|
|
20241121,153500,89555213630,2870,2870,2870,2870,0
|
|
20241121,153400,89555213630,2870,2870,2870,2870,0
|
|
20241121,153300,89555213630,2870,2870,2870,2870,0
|
|
20241121,153200,89555213630,2870,2870,2870,2870,0
|
|
20241121,153100,89555213630,2870,2870,2870,2870,0
|
|
20241121,153000,89555213630,2870,2870,2870,2870,138377
|
|
20241121,152900,89158071640,2900,2900,2900,2900,0
|
|
20241121,152800,89158071640,2900,2900,2900,2900,0
|
|
20241121,152700,89158071640,2900,2900,2900,2900,0
|
|
20241121,152600,89158071640,2900,2900,2900,2900,0
|
|
20241121,152500,89158071640,2900,2900,2900,2900,0
|
|
20241121,152400,89158071640,2900,2900,2900,2900,0
|
|
20241121,152300,89158071640,2900,2900,2900,2900,0
|
|
20241121,152200,89158071640,2900,2900,2900,2900,0
|
|
20241121,152100,89158071640,2900,2900,2900,2900,0
|
|
20241121,152000,89158071640,2900,2900,2900,2900,0
|
|
20241121,151900,89158071640,2900,2885,2900,2880,19406
|
|
20241121,151800,89101928670,2885,2900,2900,2885,17713
|
|
20241121,151700,89050735505,2900,2900,2900,2880,36802
|
|
20241121,151600,88944521230,2900,2900,2905,2890,15056
|
|
20241121,151500,88900916700,2905,2915,2915,2900,14586
|
|
20241121,151400,88858542355,2915,2915,2920,2910,15291
|
|
20241121,151300,88813972010,2915,2900,2915,2900,7006
|
|
20241121,151200,88793610210,2900,2900,2910,2895,6297
|
|
20241121,151100,88775338300,2895,2890,2905,2890,5155
|
|
20241121,151000,88760406320,2885,2910,2910,2885,34838
|
|
20241121,150900,88659596285,2905,2915,2915,2895,23779
|
|
20241121,150800,88590583025,2915,2920,2920,2915,13074
|
|
20241121,150700,88552440755,2925,2905,2925,2905,21240
|
|
20241121,150600,88490492660,2905,2900,2910,2900,8398
|
|
20241121,150500,88466082060,2900,2915,2915,2900,10693
|
|
20241121,150400,88435023395,2915,2905,2915,2900,15851
|
|
20241121,150300,88388959310,2905,2905,2910,2900,9622
|
|
20241121,150200,88361009595,2905,2915,2920,2905,5394
|
|
20241121,150100,88345308225,2920,2900,2920,2900,9022
|
|
20241121,150000,88319031360,2900,2910,2910,2900,23147
|
|
20241121,145900,88251873185,2910,2915,2915,2905,9955
|
|
20241121,145800,88222941060,2905,2920,2920,2905,11794
|
|
20241121,145700,88188609440,2920,2915,2920,2905,23713
|
|
20241121,145600,88119561235,2915,2920,2925,2915,8235
|
|
20241121,145500,88095530275,2920,2920,2920,2910,3610
|
|
20241121,145400,88085006085,2915,2925,2925,2910,12683
|
|
20241121,145300,88047966845,2925,2925,2930,2920,15218
|
|
20241121,145200,88003439795,2925,2910,2925,2910,27761
|
|
20241121,145100,87922498480,2915,2925,2930,2915,19033
|
|
20241121,145000,87866907680,2930,2910,2930,2905,17209
|
|
20241121,144900,87816693275,2905,2910,2915,2900,10895
|
|
20241121,144800,87785047630,2910,2930,2930,2905,19248
|
|
20241121,144700,87728899045,2925,2905,2940,2900,35462
|
|
20241121,144600,87625213265,2900,2900,2905,2900,9976
|
|
20241121,144500,87596279975,2900,2905,2915,2900,21722
|
|
20241121,144400,87533137070,2905,2915,2925,2905,32077
|
|
20241121,144300,87439629425,2915,2900,2920,2900,14620
|
|
20241121,144200,87397105355,2900,2895,2910,2885,29664
|
|
20241121,144100,87311089320,2895,2915,2920,2895,34622
|
|
20241121,144000,87210487220,2915,2940,2940,2910,44604
|
|
20241121,143900,87079779705,2940,2930,2940,2925,50426
|
|
20241121,143800,86931825755,2930,2930,2935,2920,46583
|
|
20241121,143700,86795323610,2930,2910,2935,2900,30656
|
|
20241121,143600,86705757415,2905,2910,2925,2905,36058
|
|
20241121,143500,86600586515,2910,2900,2910,2895,26896
|
|
20241121,143400,86522590195,2900,2920,2930,2900,32130
|
|
20241121,143300,86428943360,2925,2905,2930,2905,22168
|
|
20241121,143200,86364240185,2905,2895,2920,2895,59688
|
|
20241121,143100,86190658440,2895,2925,2940,2895,101666
|
|
20241121,143000,85894012035,2925,2920,2945,2915,184040
|
|
20241121,142900,85354256480,2915,2895,2950,2890,311094
|
|
20241121,142800,84443670600,2895,2850,2895,2850,63416
|
|
20241121,142700,84261194830,2845,2860,2865,2845,13602
|
|
20241121,142600,84222404870,2860,2865,2865,2855,5199
|
|
20241121,142500,84207539150,2865,2875,2880,2855,17018
|
|
20241121,142400,84158803770,2875,2865,2880,2855,26648
|
|
20241121,142300,84082422320,2860,2865,2865,2855,6971
|
|
20241121,142200,84062483000,2865,2860,2865,2855,6581
|
|
20241121,142100,84043656820,2860,2865,2865,2860,2840
|
|
20241121,142000,84035528570,2865,2860,2865,2850,12822
|
|
20241121,141900,83998895595,2855,2865,2870,2855,10333
|
|
20241121,141800,83969339230,2870,2865,2870,2860,9344
|
|
20241121,141700,83942566090,2865,2860,2865,2855,12733
|
|
20241121,141600,83906135605,2865,2865,2865,2860,3414
|
|
20241121,141500,83896363275,2860,2860,2865,2850,13979
|
|
20241121,141400,83856428935,2860,2865,2865,2855,15233
|
|
20241121,141300,83812862530,2865,2855,2870,2850,15980
|
|
20241121,141200,83767142295,2850,2855,2860,2850,12166
|
|
20241121,141100,83732410725,2860,2850,2865,2845,35365
|
|
20241121,141000,83631507845,2845,2830,2845,2830,54611
|
|
20241121,140900,83476548995,2830,2840,2845,2830,29880
|
|
20241121,140800,83391825850,2840,2835,2845,2830,51222
|
|
20241121,140700,83246433325,2840,2835,2845,2830,79381
|
|
20241121,140600,83021256195,2835,2870,2880,2835,87354
|
|
20241121,140500,82771741535,2870,2890,2905,2865,61399
|
|
20241121,140400,82594443730,2895,2905,2915,2885,63600
|
|
20241121,140300,82409837280,2900,2880,2910,2880,48307
|
|
20241121,140200,82269701400,2885,2870,2890,2865,15798
|
|
20241121,140100,82224308715,2880,2875,2880,2870,11268
|
|
20241121,140000,82191895250,2875,2890,2890,2865,26761
|
|
20241121,135900,82115121570,2885,2895,2900,2885,17345
|
|
20241121,135800,82064964315,2900,2895,2900,2890,10149
|
|
20241121,135700,82035561770,2890,2880,2895,2880,6565
|
|
20241121,135600,82016599280,2880,2885,2890,2870,24327
|
|
20241121,135500,81946618645,2885,2895,2900,2885,14503
|
|
20241121,135400,81904717945,2900,2910,2915,2895,9440
|
|
20241121,135300,81877312075,2910,2900,2915,2900,10465
|
|
20241121,135200,81846914590,2900,2890,2905,2890,8228
|
|
20241121,135100,81823072000,2890,2895,2895,2870,47039
|
|
20241121,135000,81687519470,2895,2915,2915,2895,19908
|
|
20241121,134900,81629736400,2915,2915,2920,2910,6708
|
|
20241121,134800,81610199270,2915,2935,2935,2915,18471
|
|
20241121,134700,81556251095,2925,2915,2935,2915,8021
|
|
20241121,134600,81532794420,2915,2945,2945,2910,48522
|
|
20241121,134500,81390319885,2945,2910,2945,2905,73774
|
|
20241121,134400,81173838940,2910,2900,2910,2900,12368
|
|
20241121,134300,81137901745,2895,2885,2900,2880,37110
|
|
20241121,134200,81030934375,2885,2890,2895,2880,29757
|
|
20241121,134100,80945188315,2885,2890,2895,2880,23765
|
|
20241121,134000,80876614235,2890,2900,2905,2890,14496
|
|
20241121,133900,80834649085,2905,2900,2915,2895,16758
|
|
20241121,133800,80785920930,2905,2905,2915,2890,46116
|
|
20241121,133700,80652234140,2905,2925,2930,2905,30252
|
|
20241121,133600,80564052755,2925,2935,2940,2925,17300
|
|
20241121,133500,80513329655,2935,2935,2940,2935,8680
|
|
20241121,133400,80487820900,2935,2940,2945,2930,15866
|
|
20241121,133300,80441197450,2935,2930,2935,2920,25104
|
|
20241121,133200,80367740485,2925,2935,2935,2925,23227
|
|
20241121,133100,80299694040,2935,2935,2940,2930,10785
|
|
20241121,133000,80268022945,2935,2945,2945,2920,30112
|
|
20241121,132900,80179664815,2945,2945,2960,2935,138566
|
|
20241121,132800,79771435260,2940,2915,2945,2905,69059
|
|
20241121,132700,79569368625,2920,2915,2930,2910,49345
|
|
20241121,132600,79425364175,2910,2890,2910,2880,25015
|
|
20241121,132500,79352883435,2890,2875,2890,2870,12007
|
|
20241121,132400,79318303520,2865,2890,2890,2865,29170
|
|
20241121,132300,79234365990,2885,2905,2905,2875,48875
|
|
20241121,132200,79093164520,2905,2885,2905,2875,24339
|
|
20241121,132100,79022949715,2880,2880,2890,2875,20256
|
|
20241121,132000,78964562485,2880,2865,2890,2860,69487
|
|
20241121,131900,78764837955,2865,2900,2905,2855,157514
|
|
20241121,131800,78312267675,2905,2920,2935,2900,37834
|
|
20241121,131700,78201942070,2925,2915,2935,2905,47821
|
|
20241121,131600,78062152330,2920,2900,2930,2900,36032
|
|
20241121,131500,77957276910,2905,2905,2915,2890,39921
|
|
20241121,131400,77841484210,2900,2900,2915,2890,61165
|
|
20241121,131300,77664025480,2900,2925,2925,2880,175261
|
|
20241121,131200,77155513480,2925,2915,2940,2915,53543
|
|
20241121,131100,76998927425,2925,2940,2940,2915,70406
|
|
20241121,131000,76792984610,2940,2945,2955,2920,176620
|
|
20241121,130900,76274472515,2930,2930,2930,2930,0
|
|
20241121,130800,76274472515,2930,2930,2930,2930,0
|
|
20241121,130700,76274472515,2930,2990,2990,2930,200539
|
|
20241121,130600,75682955315,2985,3015,3015,2980,34098
|
|
20241121,130500,75580816735,3010,3015,3025,3000,40769
|
|
20241121,130400,75457996590,3015,2995,3015,2980,50826
|
|
20241121,130300,75305487670,2995,2980,3000,2965,59856
|
|
20241121,130200,75127487775,2980,2985,2995,2970,40616
|
|
20241121,130100,75006452790,2985,3015,3020,2985,27457
|
|
20241121,130000,74924048230,3015,3010,3020,2995,33370
|
|
20241121,125900,74823749300,3010,3000,3020,3000,13159
|
|
20241121,125800,74784178690,3000,3020,3020,3000,19251
|
|
20241121,125700,74726269885,3020,3010,3020,2990,38548
|
|
20241121,125600,74610520400,3010,3010,3025,3005,32612
|
|
20241121,125500,74512152770,3010,3030,3030,3010,30898
|
|
20241121,125400,74418845450,3030,3040,3045,3025,21915
|
|
20241121,125300,74352367105,3040,3030,3045,3025,17646
|
|
20241121,125200,74298791380,3025,3045,3050,3025,74788
|
|
20241121,125100,74071386275,3040,3035,3050,3030,82387
|
|
20241121,125000,73821070030,3035,3020,3040,3020,76880
|
|
20241121,124900,73587864060,3015,2990,3030,2990,58886
|
|
20241121,124800,73410657470,2990,2995,2995,2980,26734
|
|
20241121,124700,73330858705,2985,3005,3010,2985,61785
|
|
20241121,124600,73145668940,3000,3025,3035,3000,62609
|
|
20241121,124500,72956530930,3030,3025,3040,3020,72735
|
|
20241121,124400,72736179020,3020,3010,3030,3000,58815
|
|
20241121,124300,72558693130,3015,3025,3030,3005,84832
|
|
20241121,124200,72302760460,3025,3030,3045,3020,312627
|
|
20241121,124100,71355415845,3030,3000,3030,2985,120676
|
|
20241121,124000,70992634780,3005,2975,3005,2975,66583
|
|
20241121,123900,70793562855,2975,2970,2985,2965,27479
|
|
20241121,123800,70711776615,2970,2960,2975,2955,40474
|
|
20241121,123700,70591857260,2960,2955,2970,2955,49126
|
|
20241121,123600,70446350205,2955,2980,2985,2950,190149
|
|
20241121,123500,69883087000,2980,2995,3000,2980,46594
|
|
20241121,123400,69743995095,2995,3000,3020,2995,48416
|
|
20241121,123300,69598501370,3005,3005,3025,3000,55972
|
|
20241121,123200,69429855270,3005,3015,3025,3005,89458
|
|
20241121,123100,69159970790,3010,3015,3020,3005,65749
|
|
20241121,123000,68961842585,3010,2990,3015,2990,37606
|
|
20241121,122900,68848932280,2995,2995,3005,2990,31642
|
|
20241121,122800,68754064415,2995,2985,3000,2980,18456
|
|
20241121,122700,68698819020,2985,3000,3000,2975,58818
|
|
20241121,122600,68523287720,2995,2995,3005,2995,46799
|
|
20241121,122500,68382896435,3000,2990,3000,2980,29053
|
|
20241121,122400,68296020595,2990,2980,2995,2975,106847
|
|
20241121,122300,67977494045,2985,3000,3005,2975,92854
|
|
20241121,122200,67700191520,3005,3000,3005,2990,22556
|
|
20241121,122100,67632598725,2990,2990,3000,2985,48723
|
|
20241121,122000,67486724680,2985,3000,3005,2980,117395
|
|
20241121,121900,67135985980,3000,3005,3010,2990,56376
|
|
20241121,121800,66966897345,3005,3015,3025,3000,58731
|
|
20241121,121700,66790016795,3015,3020,3030,3010,68263
|
|
20241121,121600,66583874290,3015,3010,3025,3010,58404
|
|
20241121,121500,66407587685,3010,3005,3015,2995,114652
|
|
20241121,121400,66063049195,3010,3040,3040,2990,306032
|
|
20241121,121300,65142819930,3035,3055,3060,3030,60981
|
|
20241121,121200,64957184790,3055,3050,3060,3040,21961
|
|
20241121,121100,64890157750,3050,3060,3080,3045,74547
|
|
20241121,121000,64661710255,3065,3065,3070,3060,68195
|
|
20241121,120900,64452685535,3065,3050,3065,3045,42664
|
|
20241121,120800,64322329950,3050,3035,3055,3035,41384
|
|
20241121,120700,64196338950,3040,3055,3060,3030,72059
|
|
20241121,120600,63977103130,3055,3045,3055,3040,87811
|
|
20241121,120500,63709433070,3050,3035,3050,3025,109356
|
|
20241121,120400,63377467425,3035,3065,3070,3025,252136
|
|
20241121,120300,62610747865,3065,3070,3080,3060,55586
|
|
20241121,120200,62440209135,3075,3075,3080,3070,40617
|
|
20241121,120100,62315282645,3075,3070,3075,3055,58137
|
|
20241121,120000,62137182550,3070,3070,3075,3060,60210
|
|
20241121,115900,61952417500,3075,3065,3075,3050,112256
|
|
20241121,115800,61608741595,3070,3110,3115,3050,405023
|
|
20241121,115700,60363252000,3110,3120,3125,3110,40403
|
|
20241121,115600,60237387035,3120,3125,3130,3115,22404
|
|
20241121,115500,60167452825,3125,3120,3135,3115,48848
|
|
20241121,115400,60015051695,3120,3130,3135,3115,36329
|
|
20241121,115300,59901652950,3130,3125,3145,3125,23593
|
|
20241121,115200,59827781795,3125,3145,3150,3120,38413
|
|
20241121,115100,59707571075,3145,3150,3160,3140,50139
|
|
20241121,115000,59549620355,3150,3140,3160,3135,73599
|
|
20241121,114900,59317619580,3135,3150,3160,3135,86194
|
|
20241121,114800,59046405790,3150,3120,3155,3115,120588
|
|
20241121,114700,58667817015,3115,3120,3130,3115,42535
|
|
20241121,114600,58535069710,3115,3130,3130,3110,47610
|
|
20241121,114500,58386436955,3125,3120,3135,3115,42387
|
|
20241121,114400,58253873360,3115,3115,3125,3110,27347
|
|
20241121,114300,58168632645,3110,3115,3125,3110,74320
|
|
20241121,114200,57936760210,3110,3130,3130,3105,195300
|
|
20241121,114100,57328348270,3130,3150,3150,3120,70801
|
|
20241121,114000,57106771585,3145,3155,3170,3135,89513
|
|
20241121,113900,56824671430,3155,3150,3180,3150,79651
|
|
20241121,113800,56572482015,3155,3150,3160,3135,42856
|
|
20241121,113700,56437777150,3145,3170,3180,3145,92110
|
|
20241121,113600,56146746980,3165,3170,3175,3160,72697
|
|
20241121,113500,55916272940,3170,3150,3180,3150,91330
|
|
20241121,113400,55627173155,3150,3155,3160,3135,57730
|
|
20241121,113300,55445658490,3160,3155,3165,3150,58848
|
|
20241121,113200,55259883525,3150,3140,3165,3135,126955
|
|
20241121,113100,54859536635,3145,3150,3155,3130,135812
|
|
20241121,113000,54433049090,3145,3175,3180,3135,360204
|
|
20241121,112900,53298938515,3175,3180,3200,3175,70660
|
|
20241121,112800,53074004340,3180,3205,3210,3180,100677
|
|
20241121,112700,52752498690,3205,3200,3220,3195,80997
|
|
20241121,112600,52492716390,3200,3200,3215,3195,59972
|
|
20241121,112500,52300481425,3195,3210,3215,3170,193045
|
|
20241121,112400,51684991395,3215,3260,3270,3200,135561
|
|
20241121,112300,51247288850,3265,3220,3265,3215,115684
|
|
20241121,112200,50871793520,3220,3215,3240,3205,59807
|
|
20241121,112100,50679252965,3215,3215,3230,3205,70279
|
|
20241121,112000,50453038980,3215,3240,3245,3200,91340
|
|
20241121,111900,50159544845,3240,3240,3270,3220,161871
|
|
20241121,111800,49633324055,3240,3200,3240,3195,90384
|
|
20241121,111700,49342209240,3200,3240,3250,3195,124686
|
|
20241121,111600,48940091385,3245,3245,3255,3205,180655
|
|
20241121,111500,48355163630,3250,3215,3250,3215,211483
|
|
20241121,111400,47669661065,3215,3195,3220,3185,96594
|
|
20241121,111300,47360104180,3185,3210,3230,3160,346602
|
|
20241121,111200,46251862140,3210,3255,3270,3175,450639
|
|
20241121,111100,44804067220,3260,3255,3260,3230,169713
|
|
20241121,111000,44253245360,3250,3300,3300,3215,494996
|
|
20241121,110900,42644672475,3295,3285,3315,3280,280826
|
|
20241121,110800,41718792630,3285,3305,3305,3255,281405
|
|
20241121,110700,40796270170,3305,3310,3315,3270,337346
|
|
20241121,110600,39685191290,3315,3325,3350,3295,296212
|
|
20241121,110500,38702442020,3320,3385,3495,3300,1957549
|
|
20241121,110400,31972039665,3390,3300,3450,3295,935458
|
|
20241121,110300,28810349995,3305,3345,3345,3275,404434
|
|
20241121,110200,27472999210,3345,3350,3355,3285,786454
|
|
20241121,110100,24862934060,3350,3255,3390,3240,879630
|
|
20241121,110000,21957470000,3265,3265,3265,3265,0
|
|
20241121,105900,21957470000,3265,3265,3265,3260,26471
|
|
20241121,105800,21871079765,3260,3160,3265,3160,918929
|
|
20241121,105700,18916660890,3160,3100,3165,3090,372275
|
|
20241121,105600,17750678600,3095,3085,3115,3070,177400
|
|
20241121,105500,17202327370,3080,3090,3095,3065,156209
|
|
20241121,105400,16722209805,3085,3115,3120,3050,302031
|
|
20241121,105300,15791190480,3115,3115,3175,3105,384866
|
|
20241121,105200,14581524385,3120,3125,3150,3075,455036
|
|
20241121,105100,13165411250,3125,3020,3145,3015,609609
|
|
20241121,105000,11284477470,3015,3030,3045,3000,262629
|
|
20241121,104900,10489630265,3030,3045,3050,3000,301315
|
|
20241121,104800,9579569680,3045,2945,3050,2945,812750
|
|
20241121,104700,7127955075,2945,3010,3035,2930,644568
|
|
20241121,104600,5205889685,3010,2970,3015,2960,522743
|
|
20241121,104500,3649073455,2920,2920,2920,2920,0
|
|
20241121,104400,3649073455,2920,2815,2920,2770,447764
|
|
20241121,104300,2368965960,2795,2590,2830,2590,405446
|
|
20241121,104200,1251231530,2590,2580,2590,2575,5263
|
|
20241121,104100,1237630470,2590,2590,2590,2590,355
|
|
20241121,104000,1236711020,2590,2585,2590,2585,10834
|
|
20241121,103900,1208704625,2580,2580,2585,2580,16
|
|
20241121,103800,1208663340,2580,2580,2585,2580,3502
|
|
20241121,103700,1199627870,2580,2585,2585,2580,252
|
|
20241121,103600,1198977205,2585,2585,2585,2580,5231
|
|
20241121,103500,1185466405,2585,2585,2585,2580,5818
|
|
20241121,103400,1170447745,2585,2590,2590,2585,4230
|
|
20241121,103300,1159513190,2585,2585,2585,2585,990
|
|
20241121,103200,1156954040,2595,2590,2595,2585,3302
|
|
20241121,103100,1148411080,2590,2590,2590,2590,65
|
|
20241121,103000,1148242730,2590,2605,2605,2585,21627
|
|
20241121,102900,1092310940,2605,2595,2610,2595,9332
|
|
20241121,102800,1068044605,2595,2595,2595,2595,4103
|
|
20241121,102700,1057397320,2595,2595,2595,2595,269
|
|
20241121,102600,1056699265,2595,2595,2595,2595,0
|
|
20241121,102500,1056699265,2595,2600,2600,2595,497
|
|
20241121,102400,1055409490,2600,2600,2600,2600,105
|
|
20241121,102300,1055136490,2590,2595,2595,2590,1212
|
|
20241121,102200,1051993755,2595,2595,2600,2590,3144
|
|
20241121,102100,1043850265,2600,2590,2600,2590,11
|
|
20241121,102000,1043821765,2590,2595,2595,2590,1704
|
|
20241121,101900,1039404535,2590,2595,2595,2590,1539
|
|
20241121,101800,1035416370,2595,2595,2595,2595,122
|
|
20241121,101700,1035099780,2595,2595,2595,2595,5156
|
|
20241121,101600,1021719960,2595,2600,2600,2595,1327
|
|
20241121,101500,1018273895,2600,2600,2600,2595,3022
|
|
20241121,101400,1010431745,2610,2605,2610,2595,10983
|
|
20241121,101300,981907580,2605,2605,2605,2605,76
|
|
20241121,101200,981709600,2610,2610,2610,2610,219
|
|
20241121,101100,981138010,2610,2615,2615,2610,84
|
|
20241121,101000,980918365,2610,2605,2610,2605,11043
|
|
20241121,100900,952102025,2605,2600,2605,2600,340
|
|
20241121,100800,951218020,2600,2600,2600,2600,1335
|
|
20241121,100700,947747020,2600,2600,2600,2590,5914
|
|
20241121,100600,932403035,2595,2595,2595,2595,154
|
|
20241121,100500,932003405,2595,2600,2600,2595,2054
|
|
20241121,100400,926673220,2600,2605,2605,2600,3286
|
|
20241121,100300,918129515,2605,2605,2605,2600,750
|
|
20241121,100200,916179375,2600,2605,2605,2600,104
|
|
20241121,100100,915908955,2605,2605,2605,2605,6
|
|
20241121,100000,915893325,2605,2610,2610,2605,2540
|
|
20241121,095900,909275820,2610,2600,2610,2600,3957
|
|
20241121,095800,898965745,2605,2595,2605,2595,1405
|
|
20241121,095700,895312500,2595,2585,2595,2585,9178
|
|
20241121,095600,871562990,2580,2580,2580,2580,68
|
|
20241121,095500,871387550,2580,2585,2585,2580,401
|
|
20241121,095400,870352965,2580,2590,2590,2580,1347
|
|
20241121,095300,866871215,2590,2590,2590,2585,103
|
|
20241121,095200,866604455,2585,2585,2585,2585,10
|
|
20241121,095100,866578605,2585,2585,2585,2585,453
|
|
20241121,095000,865407600,2580,2580,2580,2580,75
|
|
20241121,094900,865214100,2580,2585,2585,2580,1482
|
|
20241121,094800,861389735,2585,2580,2585,2580,432
|
|
20241121,094700,860273030,2585,2585,2585,2580,330
|
|
20241121,094600,859420025,2580,2570,2580,2570,3323
|
|
20241121,094500,850864335,2570,2575,2580,2570,4488
|
|
20241121,094400,839306845,2575,2575,2580,2575,4026
|
|
20241121,094300,828937390,2575,2580,2585,2575,5927
|
|
20241121,094200,813650770,2575,2580,2585,2575,4218
|
|
20241121,094100,802776830,2575,2585,2585,2575,21581
|
|
20241121,094000,747098755,2585,2585,2590,2580,2915
|
|
20241121,093900,739565405,2585,2590,2590,2585,7963
|
|
20241121,093800,718979005,2590,2590,2590,2590,3120
|
|
20241121,093700,710898205,2590,2595,2595,2590,5967
|
|
20241121,093600,695442145,2595,2595,2595,2595,556
|
|
20241121,093500,693999325,2595,2595,2595,2595,127
|
|
20241121,093400,693669760,2595,2600,2600,2595,3379
|
|
20241121,093300,684884755,2600,2590,2600,2590,3131
|
|
20241121,093200,676751020,2595,2595,2595,2590,7350
|
|
20241121,093100,657712285,2595,2605,2605,2595,2763
|
|
20241121,093000,650520570,2605,2600,2605,2600,1486
|
|
20241121,092900,646655295,2600,2590,2600,2585,4080
|
|
20241121,092800,636065040,2595,2590,2595,2585,5039
|
|
20241121,092700,623029740,2590,2595,2595,2590,9055
|
|
20241121,092600,599571330,2595,2615,2615,2595,20026
|
|
20241121,092500,547446855,2615,2615,2615,2615,201
|
|
20241121,092400,546921240,2610,2610,2610,2610,7
|
|
20241121,092300,546902970,2610,2605,2610,2605,8195
|
|
20241121,092200,525519675,2605,2605,2610,2605,1638
|
|
20241121,092100,521249685,2605,2610,2610,2605,2614
|
|
20241121,092000,514427905,2605,2605,2605,2605,306
|
|
20241121,091900,513630775,2605,2610,2610,2605,1912
|
|
20241121,091800,508650010,2610,2610,2610,2605,4874
|
|
20241121,091700,495949450,2610,2615,2615,2610,7783
|
|
20241121,091600,475619730,2615,2615,2620,2615,4016
|
|
20241121,091500,465115890,2615,2615,2620,2615,4046
|
|
20241121,091400,454529005,2615,2615,2625,2615,5473
|
|
20241121,091300,440212400,2620,2620,2635,2610,3866
|
|
20241121,091200,430098935,2610,2605,2640,2605,7160
|
|
20241121,091100,411359770,2600,2600,2610,2600,3491
|
|
20241121,091000,402270275,2600,2590,2600,2590,5469
|
|
20241121,090900,388094265,2590,2580,2595,2580,10358
|
|
20241121,090800,361288485,2585,2595,2600,2585,18993
|
|
20241121,090700,312089595,2595,2620,2620,2590,38347
|
|
20241121,090600,212268050,2620,2620,2630,2620,7478
|
|
20241121,090500,192651300,2630,2630,2635,2625,6416
|
|
20241121,090400,175788340,2630,2625,2630,2620,3294
|
|
20241121,090300,167134530,2620,2620,2625,2615,8215
|
|
20241121,090200,145600850,2615,2620,2620,2610,11354
|
|
20241121,090100,115921555,2625,2630,2645,2620,15640
|
|
20241121,090000,74781800,2630,2655,2685,2630,26961
|