667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,200400,59057200895,5550,5550,5550,5550,69036
|
|
20241120,200300,59057200895,5550,5550,5550,5550,0
|
|
20241120,200200,59057200895,5550,5550,5550,5550,0
|
|
20241120,200100,59057200895,5550,5550,5550,5550,0
|
|
20241120,200000,59057200895,5550,5550,5550,5550,0
|
|
20241120,195900,59057200895,5550,5550,5550,5550,0
|
|
20241120,195800,59057200895,5550,5550,5550,5550,0
|
|
20241120,195700,59057200895,5550,5550,5550,5550,0
|
|
20241120,195600,59057200895,5550,5550,5550,5550,0
|
|
20241120,195500,59057200895,5550,5550,5550,5550,0
|
|
20241120,195400,59057200895,5550,5550,5550,5550,0
|
|
20241120,195300,59057200895,5550,5550,5550,5550,0
|
|
20241120,195200,59057200895,5550,5550,5550,5550,0
|
|
20241120,195100,59057200895,5550,5550,5550,5550,0
|
|
20241120,195000,59057200895,5550,5550,5550,5550,0
|
|
20241120,194900,59057200895,5550,5550,5550,5550,0
|
|
20241120,194800,59057200895,5550,5550,5550,5550,0
|
|
20241120,194700,59057200895,5550,5550,5550,5550,0
|
|
20241120,194600,59057200895,5550,5550,5550,5550,0
|
|
20241120,194500,59057200895,5550,5550,5550,5550,0
|
|
20241120,194400,59057200895,5550,5550,5550,5550,0
|
|
20241120,194300,59057200895,5550,5550,5550,5550,0
|
|
20241120,194200,59057200895,5550,5550,5550,5550,0
|
|
20241120,194100,59057200895,5550,5550,5550,5550,0
|
|
20241120,194000,59057200895,5550,5550,5550,5550,0
|
|
20241120,193900,59057200895,5550,5550,5550,5550,0
|
|
20241120,193800,59057200895,5550,5550,5550,5550,0
|
|
20241120,193700,59057200895,5550,5550,5550,5550,0
|
|
20241120,193600,59057200895,5550,5550,5550,5550,0
|
|
20241120,193500,59057200895,5550,5550,5550,5550,0
|
|
20241120,193400,59057200895,5550,5550,5550,5550,69036
|
|
20241120,193300,59057200895,5550,5550,5550,5550,0
|
|
20241120,193200,59057200895,5550,5550,5550,5550,0
|
|
20241120,193100,59057200895,5550,5550,5550,5550,0
|
|
20241120,193000,59057200895,5550,5550,5550,5550,0
|
|
20241120,192900,59057200895,5550,5550,5550,5550,0
|
|
20241120,192800,59057200895,5550,5550,5550,5550,0
|
|
20241120,192700,59057200895,5550,5550,5550,5550,0
|
|
20241120,192600,59057200895,5550,5550,5550,5550,0
|
|
20241120,192500,59057200895,5550,5550,5550,5550,0
|
|
20241120,192400,59057200895,5550,5550,5550,5550,0
|
|
20241120,192300,59057200895,5550,5550,5550,5550,0
|
|
20241120,192200,59057200895,5550,5550,5550,5550,0
|
|
20241120,192100,59057200895,5550,5550,5550,5550,0
|
|
20241120,192000,59057200895,5550,5550,5550,5550,0
|
|
20241120,191900,59057200895,5550,5550,5550,5550,0
|
|
20241120,191800,59057200895,5550,5550,5550,5550,0
|
|
20241120,191700,59057200895,5550,5550,5550,5550,0
|
|
20241120,191600,59057200895,5550,5550,5550,5550,0
|
|
20241120,191500,59057200895,5550,5550,5550,5550,0
|
|
20241120,191400,59057200895,5550,5550,5550,5550,0
|
|
20241120,191300,59057200895,5550,5550,5550,5550,0
|
|
20241120,191200,59057200895,5550,5550,5550,5550,0
|
|
20241120,191100,59057200895,5550,5550,5550,5550,0
|
|
20241120,191000,59057200895,5550,5550,5550,5550,0
|
|
20241120,190900,59057200895,5550,5550,5550,5550,0
|
|
20241120,190800,59057200895,5550,5550,5550,5550,0
|
|
20241120,190700,59057200895,5550,5550,5550,5550,0
|
|
20241120,190600,59057200895,5550,5550,5550,5550,0
|
|
20241120,190500,59057200895,5550,5550,5550,5550,0
|
|
20241120,190400,59057200895,5550,5550,5550,5550,69036
|
|
20241120,190300,59057200895,5550,5550,5550,5550,0
|
|
20241120,190200,59057200895,5550,5550,5550,5550,0
|
|
20241120,190100,59057200895,5550,5550,5550,5550,0
|
|
20241120,190000,59057200895,5550,5550,5550,5550,0
|
|
20241120,185900,59057200895,5550,5550,5550,5550,0
|
|
20241120,185800,59057200895,5550,5550,5550,5550,0
|
|
20241120,185700,59057200895,5550,5550,5550,5550,0
|
|
20241120,185600,59057200895,5550,5550,5550,5550,0
|
|
20241120,185500,59057200895,5550,5550,5550,5550,0
|
|
20241120,185400,59057200895,5550,5550,5550,5550,0
|
|
20241120,185300,59057200895,5550,5550,5550,5550,0
|
|
20241120,185200,59057200895,5550,5550,5550,5550,0
|
|
20241120,185100,59057200895,5550,5550,5550,5550,0
|
|
20241120,185000,59057200895,5550,5550,5550,5550,0
|
|
20241120,184900,59057200895,5550,5550,5550,5550,0
|
|
20241120,184800,59057200895,5550,5550,5550,5550,0
|
|
20241120,184700,59057200895,5550,5550,5550,5550,0
|
|
20241120,184600,59057200895,5550,5550,5550,5550,0
|
|
20241120,184500,59057200895,5550,5550,5550,5550,0
|
|
20241120,184400,59057200895,5550,5550,5550,5550,0
|
|
20241120,184300,59057200895,5550,5550,5550,5550,0
|
|
20241120,184200,59057200895,5550,5550,5550,5550,0
|
|
20241120,184100,59057200895,5550,5550,5550,5550,0
|
|
20241120,184000,59057200895,5550,5550,5550,5550,0
|
|
20241120,183900,59057200895,5550,5550,5550,5550,0
|
|
20241120,183800,59057200895,5550,5550,5550,5550,0
|
|
20241120,183700,59057200895,5550,5550,5550,5550,0
|
|
20241120,183600,59057200895,5550,5550,5550,5550,0
|
|
20241120,183500,59057200895,5550,5550,5550,5550,0
|
|
20241120,183400,59057200895,5550,5550,5550,5550,69036
|
|
20241120,183300,59057200895,5550,5550,5550,5550,0
|
|
20241120,183200,59057200895,5550,5550,5550,5550,0
|
|
20241120,183100,59057200895,5550,5550,5550,5550,0
|
|
20241120,183000,59057200895,5550,5550,5550,5550,0
|
|
20241120,182900,59057200895,5550,5550,5550,5550,0
|
|
20241120,182800,59057200895,5550,5550,5550,5550,0
|
|
20241120,182700,59057200895,5550,5550,5550,5550,0
|
|
20241120,182600,59057200895,5550,5550,5550,5550,0
|
|
20241120,182500,59057200895,5550,5550,5550,5550,0
|
|
20241120,182400,59057200895,5550,5550,5550,5550,0
|
|
20241120,182300,59057200895,5550,5550,5550,5550,0
|
|
20241120,182200,59057200895,5550,5550,5550,5550,0
|
|
20241120,182100,59057200895,5550,5550,5550,5550,0
|
|
20241120,182000,59057200895,5550,5550,5550,5550,0
|
|
20241120,181900,59057200895,5550,5550,5550,5550,0
|
|
20241120,181800,59057200895,5550,5550,5550,5550,0
|
|
20241120,181700,59057200895,5550,5550,5550,5550,0
|
|
20241120,181600,59057200895,5550,5550,5550,5550,0
|
|
20241120,181500,59057200895,5550,5550,5550,5550,0
|
|
20241120,181400,59057200895,5550,5550,5550,5550,0
|
|
20241120,181300,59057200895,5550,5550,5550,5550,0
|
|
20241120,181200,59057200895,5550,5550,5550,5550,0
|
|
20241120,181100,59057200895,5550,5550,5550,5550,0
|
|
20241120,181000,59057200895,5550,5550,5550,5550,0
|
|
20241120,180900,59057200895,5550,5550,5550,5550,0
|
|
20241120,180800,59057200895,5550,5550,5550,5550,0
|
|
20241120,180700,59057200895,5550,5550,5550,5550,0
|
|
20241120,180600,59057200895,5550,5550,5550,5550,0
|
|
20241120,180500,59057200895,5550,5550,5550,5550,0
|
|
20241120,180400,59057200895,5550,5550,5550,5550,69036
|
|
20241120,180300,59057200895,5550,5550,5550,5550,0
|
|
20241120,180200,59057200895,5550,5550,5550,5550,0
|
|
20241120,180100,59057200895,5550,5550,5550,5550,0
|
|
20241120,180000,59057200895,5550,5550,5550,5550,0
|
|
20241120,175900,59057200895,5550,5550,5550,5550,0
|
|
20241120,175800,59057200895,5550,5550,5550,5550,0
|
|
20241120,175700,59057200895,5550,5550,5550,5550,0
|
|
20241120,175600,59057200895,5550,5550,5550,5550,0
|
|
20241120,175500,59057200895,5550,5550,5550,5550,0
|
|
20241120,175400,59057200895,5550,5550,5550,5550,0
|
|
20241120,175300,59057200895,5550,5550,5550,5550,0
|
|
20241120,175200,59057200895,5550,5550,5550,5550,0
|
|
20241120,175100,59057200895,5550,5550,5550,5550,0
|
|
20241120,175000,59057200895,5550,5550,5550,5550,0
|
|
20241120,174900,59057200895,5550,5550,5550,5550,0
|
|
20241120,174800,59057200895,5550,5550,5550,5550,0
|
|
20241120,174700,59057200895,5550,5550,5550,5550,0
|
|
20241120,174600,59057200895,5550,5550,5550,5550,0
|
|
20241120,174500,59057200895,5550,5550,5550,5550,0
|
|
20241120,174400,59057200895,5550,5550,5550,5550,0
|
|
20241120,174300,59057200895,5550,5550,5550,5550,0
|
|
20241120,174200,59057200895,5550,5550,5550,5550,0
|
|
20241120,174100,59057200895,5550,5550,5550,5550,0
|
|
20241120,174000,59057200895,5550,5550,5550,5550,0
|
|
20241120,173900,59057200895,5550,5550,5550,5550,0
|
|
20241120,173800,59057200895,5550,5550,5550,5550,0
|
|
20241120,173700,59057200895,5550,5550,5550,5550,0
|
|
20241120,173600,59057200895,5550,5550,5550,5550,0
|
|
20241120,173500,59057200895,5550,5550,5550,5550,0
|
|
20241120,173400,59057200895,5550,5550,5550,5550,69036
|
|
20241120,173300,59057200895,5550,5550,5550,5550,0
|
|
20241120,173200,59057200895,5550,5550,5550,5550,0
|
|
20241120,173100,59057200895,5550,5550,5550,5550,0
|
|
20241120,173000,59057200895,5550,5550,5550,5550,0
|
|
20241120,172900,59057200895,5550,5550,5550,5550,0
|
|
20241120,172800,59057200895,5550,5550,5550,5550,0
|
|
20241120,172700,59057200895,5550,5550,5550,5550,0
|
|
20241120,172600,59057200895,5550,5550,5550,5550,0
|
|
20241120,172500,59057200895,5550,5550,5550,5550,0
|
|
20241120,172400,59057200895,5550,5550,5550,5550,0
|
|
20241120,172300,59057200895,5550,5550,5550,5550,0
|
|
20241120,172200,59057200895,5550,5550,5550,5550,0
|
|
20241120,172100,59057200895,5550,5550,5550,5550,0
|
|
20241120,172000,59057200895,5550,5550,5550,5550,0
|
|
20241120,171900,59057200895,5550,5550,5550,5550,0
|
|
20241120,171800,59057200895,5550,5550,5550,5550,0
|
|
20241120,171700,59057200895,5550,5550,5550,5550,0
|
|
20241120,171600,59057200895,5550,5550,5550,5550,0
|
|
20241120,171500,59057200895,5550,5550,5550,5550,0
|
|
20241120,171400,59057200895,5550,5550,5550,5550,0
|
|
20241120,171300,59057200895,5550,5550,5550,5550,0
|
|
20241120,171200,59057200895,5550,5550,5550,5550,0
|
|
20241120,171100,59057200895,5550,5550,5550,5550,0
|
|
20241120,171000,59057200895,5550,5550,5550,5550,0
|
|
20241120,170900,59057200895,5550,5550,5550,5550,0
|
|
20241120,170800,59057200895,5550,5550,5550,5550,0
|
|
20241120,170700,59057200895,5550,5550,5550,5550,0
|
|
20241120,170600,59057200895,5550,5550,5550,5550,0
|
|
20241120,170500,59057200895,5550,5550,5550,5550,0
|
|
20241120,170400,59057200895,5550,5550,5550,5550,69036
|
|
20241120,170300,59057200895,5550,5550,5550,5550,0
|
|
20241120,170200,59057200895,5550,5550,5550,5550,0
|
|
20241120,170100,59057200895,5550,5550,5550,5550,0
|
|
20241120,170000,59057200895,5550,5550,5550,5550,0
|
|
20241120,165900,59057200895,5550,5550,5550,5550,0
|
|
20241120,165800,59057200895,5550,5550,5550,5550,0
|
|
20241120,165700,59057200895,5550,5550,5550,5550,0
|
|
20241120,165600,59057200895,5550,5550,5550,5550,0
|
|
20241120,165500,59057200895,5550,5550,5550,5550,0
|
|
20241120,165400,59057200895,5550,5550,5550,5550,0
|
|
20241120,165300,59057200895,5550,5550,5550,5550,0
|
|
20241120,165200,59057200895,5550,5550,5550,5550,0
|
|
20241120,165100,59057200895,5550,5550,5550,5550,0
|
|
20241120,165000,59057200895,5550,5550,5550,5550,0
|
|
20241120,164900,59057200895,5550,5550,5550,5550,0
|
|
20241120,164800,59057200895,5550,5550,5550,5550,0
|
|
20241120,164700,59057200895,5550,5550,5550,5550,0
|
|
20241120,164600,59057200895,5550,5550,5550,5550,0
|
|
20241120,164500,59057200895,5550,5550,5550,5550,0
|
|
20241120,164400,59057200895,5550,5550,5550,5550,0
|
|
20241120,164300,59057200895,5550,5550,5550,5550,0
|
|
20241120,164200,59057200895,5550,5550,5550,5550,0
|
|
20241120,164100,59057200895,5550,5550,5550,5550,0
|
|
20241120,164000,59057200895,5550,5550,5550,5550,0
|
|
20241120,163900,59057200895,5550,5550,5550,5550,0
|
|
20241120,163800,59057200895,5550,5550,5550,5550,0
|
|
20241120,163700,59057200895,5550,5550,5550,5550,0
|
|
20241120,163600,59057200895,5550,5550,5550,5550,0
|
|
20241120,163500,59057200895,5550,5550,5550,5550,0
|
|
20241120,163400,59057200895,5550,5550,5550,5550,69036
|
|
20241120,163300,59057200895,5550,5550,5550,5550,0
|
|
20241120,163200,59057200895,5550,5550,5550,5550,0
|
|
20241120,163100,59057200895,5550,5550,5550,5550,0
|
|
20241120,163000,59057200895,5550,5550,5550,5550,0
|
|
20241120,162900,59057200895,5550,5550,5550,5550,0
|
|
20241120,162800,59057200895,5550,5550,5550,5550,0
|
|
20241120,162700,59057200895,5550,5550,5550,5550,0
|
|
20241120,162600,59057200895,5550,5550,5550,5550,0
|
|
20241120,162500,59057200895,5550,5550,5550,5550,0
|
|
20241120,162400,59057200895,5550,5550,5550,5550,0
|
|
20241120,162300,59057200895,5550,5550,5550,5550,0
|
|
20241120,162200,59057200895,5550,5550,5550,5550,0
|
|
20241120,162100,59057200895,5550,5550,5550,5550,0
|
|
20241120,162000,59057200895,5550,5550,5550,5550,0
|
|
20241120,161900,59057200895,5550,5550,5550,5550,0
|
|
20241120,161800,59057200895,5550,5550,5550,5550,0
|
|
20241120,161700,59057200895,5550,5550,5550,5550,0
|
|
20241120,161600,59057200895,5550,5550,5550,5550,0
|
|
20241120,161500,59057200895,5550,5550,5550,5550,0
|
|
20241120,161400,59057200895,5550,5550,5550,5550,0
|
|
20241120,161300,59057200895,5550,5550,5550,5550,0
|
|
20241120,161200,59057200895,5550,5550,5550,5550,0
|
|
20241120,161100,59057200895,5550,5550,5550,5550,0
|
|
20241120,161000,59057200895,5550,5550,5550,5550,0
|
|
20241120,160900,59057200895,5550,5550,5550,5550,0
|
|
20241120,160800,59057200895,5550,5550,5550,5550,0
|
|
20241120,160700,59057200895,5550,5550,5550,5550,0
|
|
20241120,160600,59057200895,5550,5550,5550,5550,0
|
|
20241120,160500,59057200895,5550,5550,5550,5550,0
|
|
20241120,160400,59057200895,5550,5550,5550,5550,69036
|
|
20241120,160300,59057200895,5550,5550,5550,5550,0
|
|
20241120,160200,59057200895,5550,5550,5550,5550,0
|
|
20241120,160100,59057200895,5550,5550,5550,5550,0
|
|
20241120,160000,59057200895,5550,5550,5550,5550,0
|
|
20241120,155900,59057200895,5550,5550,5550,5550,0
|
|
20241120,155800,59057200895,5550,5550,5550,5550,0
|
|
20241120,155700,59057200895,5550,5550,5550,5550,0
|
|
20241120,155600,59057200895,5550,5550,5550,5550,0
|
|
20241120,155500,59057200895,5550,5550,5550,5550,0
|
|
20241120,155400,59057200895,5550,5550,5550,5550,0
|
|
20241120,155300,59057200895,5550,5550,5550,5550,0
|
|
20241120,155200,59057200895,5550,5550,5550,5550,0
|
|
20241120,155100,59057200895,5550,5550,5550,5550,0
|
|
20241120,155000,59057200895,5550,5550,5550,5550,0
|
|
20241120,154900,59057200895,5550,5550,5550,5550,0
|
|
20241120,154800,59057200895,5550,5550,5550,5550,0
|
|
20241120,154700,59057200895,5550,5550,5550,5550,0
|
|
20241120,154600,59057200895,5550,5550,5550,5550,0
|
|
20241120,154500,59057200895,5550,5550,5550,5550,0
|
|
20241120,154400,59057200895,5550,5550,5550,5550,0
|
|
20241120,154300,59057200895,5550,5550,5550,5550,0
|
|
20241120,154200,59057200895,5550,5550,5550,5550,0
|
|
20241120,154100,59057200895,5550,5550,5550,5550,0
|
|
20241120,154000,59057200895,5550,5550,5550,5550,0
|
|
20241120,153900,59057200895,5550,5550,5550,5550,0
|
|
20241120,153800,59057200895,5550,5550,5550,5550,0
|
|
20241120,153700,59057200895,5550,5550,5550,5550,0
|
|
20241120,153600,59057200895,5550,5550,5550,5550,0
|
|
20241120,153500,59057200895,5550,5550,5550,5550,0
|
|
20241120,153400,59057200895,5550,5550,5550,5550,69036
|
|
20241120,153300,59057200895,5550,5550,5550,5550,0
|
|
20241120,153200,59057200895,5550,5550,5550,5550,0
|
|
20241120,153100,59057200895,5550,5550,5550,5550,0
|
|
20241120,153000,59057200895,5550,5550,5550,5550,69036
|
|
20241120,152900,58674051095,5580,5580,5580,5580,0
|
|
20241120,152800,58674051095,5580,5580,5580,5580,0
|
|
20241120,152700,58674051095,5580,5580,5580,5580,0
|
|
20241120,152600,58674051095,5580,5580,5580,5580,0
|
|
20241120,152500,58674051095,5580,5580,5580,5580,0
|
|
20241120,152400,58674051095,5580,5580,5580,5580,0
|
|
20241120,152300,58674051095,5580,5580,5580,5580,0
|
|
20241120,152200,58674051095,5580,5580,5580,5580,0
|
|
20241120,152100,58674051095,5580,5580,5580,5580,0
|
|
20241120,152000,58674051095,5580,5580,5580,5580,0
|
|
20241120,151900,58674051095,5580,5560,5620,5510,52963
|
|
20241120,151800,58379275335,5560,5550,5560,5530,13460
|
|
20241120,151700,58304630705,5560,5530,5570,5510,37417
|
|
20241120,151600,58097352185,5540,5590,5590,5520,31179
|
|
20241120,151500,57924468055,5570,5610,5610,5570,11017
|
|
20241120,151400,57862927155,5610,5600,5630,5580,14923
|
|
20241120,151300,57779489405,5620,5620,5640,5590,15148
|
|
20241120,151200,57694504135,5640,5620,5640,5600,10834
|
|
20241120,151100,57633555975,5620,5630,5630,5600,13281
|
|
20241120,151000,57558900605,5620,5580,5620,5570,12270
|
|
20241120,150900,57490188295,5570,5580,5580,5570,6400
|
|
20241120,150800,57454515835,5580,5590,5600,5570,9044
|
|
20241120,150700,57404063435,5590,5600,5610,5580,8495
|
|
20241120,150600,57356551285,5600,5590,5610,5570,8285
|
|
20241120,150500,57310216845,5590,5590,5600,5570,11379
|
|
20241120,150400,57246729605,5580,5550,5600,5540,32303
|
|
20241120,150300,57066967535,5540,5610,5610,5540,31388
|
|
20241120,150200,56892345815,5610,5580,5620,5580,11860
|
|
20241120,150100,56825934885,5600,5630,5630,5580,21350
|
|
20241120,150000,56706403115,5620,5640,5640,5620,3084
|
|
20241120,145900,56689044005,5630,5620,5630,5620,3974
|
|
20241120,145800,56666702155,5620,5620,5640,5620,5273
|
|
20241120,145700,56637026315,5630,5620,5630,5590,8455
|
|
20241120,145600,56589599775,5620,5650,5650,5590,41982
|
|
20241120,145500,56354125585,5650,5650,5650,5630,9052
|
|
20241120,145400,56303124835,5650,5630,5650,5620,10421
|
|
20241120,145300,56244418805,5630,5610,5660,5610,11603
|
|
20241120,145200,56179084125,5610,5670,5690,5610,23389
|
|
20241120,145100,56047000095,5700,5690,5700,5660,23492
|
|
20241120,145000,55913815955,5690,5680,5690,5660,7702
|
|
20241120,144900,55870089535,5680,5670,5680,5630,23718
|
|
20241120,144800,55736137385,5660,5690,5690,5660,26266
|
|
20241120,144700,55587197085,5690,5690,5690,5680,12756
|
|
20241120,144600,55514713715,5690,5670,5740,5670,24306
|
|
20241120,144500,55375973455,5680,5700,5710,5660,25813
|
|
20241120,144400,55229344105,5700,5750,5760,5690,32629
|
|
20241120,144300,55042740605,5760,5770,5770,5730,13834
|
|
20241120,144200,54963241975,5770,5810,5820,5760,23912
|
|
20241120,144100,54824841665,5810,5820,5820,5810,11339
|
|
20241120,144000,54758951935,5830,5830,5850,5810,21272
|
|
20241120,143900,54634919375,5840,5800,5850,5800,31224
|
|
20241120,143800,54453082925,5790,5770,5810,5770,19063
|
|
20241120,143700,54342680775,5760,5770,5790,5760,12219
|
|
20241120,143600,54272181895,5780,5820,5830,5770,41343
|
|
20241120,143500,54032264415,5820,5760,5830,5730,51605
|
|
20241120,143400,53733635745,5750,5750,5780,5730,34712
|
|
20241120,143300,53533793785,5750,5720,5750,5710,14377
|
|
20241120,143200,53451269455,5710,5710,5730,5700,2429
|
|
20241120,143100,53437374225,5710,5750,5750,5700,20259
|
|
20241120,143000,53321268995,5750,5720,5760,5720,17807
|
|
20241120,142900,53218942575,5720,5710,5730,5700,5046
|
|
20241120,142800,53190126055,5700,5740,5750,5700,8139
|
|
20241120,142700,53143552885,5740,5700,5750,5700,11553
|
|
20241120,142600,53077412945,5710,5730,5730,5700,6675
|
|
20241120,142500,53039232535,5730,5740,5760,5690,40920
|
|
20241120,142400,52804763915,5750,5670,5750,5670,35486
|
|
20241120,142300,52602461235,5680,5620,5680,5580,15576
|
|
20241120,142200,52514659325,5610,5630,5650,5590,13920
|
|
20241120,142100,52436542775,5630,5600,5630,5590,11880
|
|
20241120,142000,52369915535,5600,5650,5660,5600,7535
|
|
20241120,141900,52327513655,5650,5630,5670,5630,7044
|
|
20241120,141800,52287694535,5630,5620,5650,5610,16393
|
|
20241120,141700,52195532545,5640,5670,5680,5600,24243
|
|
20241120,141600,52059162825,5670,5660,5680,5650,8608
|
|
20241120,141500,52010421115,5660,5680,5700,5660,8662
|
|
20241120,141400,51961224455,5680,5720,5720,5680,10173
|
|
20241120,141300,51903250955,5720,5710,5730,5710,8201
|
|
20241120,141200,51856356505,5710,5720,5720,5700,8459
|
|
20241120,141100,51808072885,5720,5650,5750,5650,30712
|
|
20241120,141000,51632192575,5650,5710,5720,5620,37903
|
|
20241120,140900,51417072985,5710,5660,5720,5660,22758
|
|
20241120,140800,51287762905,5660,5720,5730,5660,27678
|
|
20241120,140700,51129809575,5720,5700,5740,5680,26733
|
|
20241120,140600,50977118415,5700,5700,5720,5690,18282
|
|
20241120,140500,50872815735,5700,5660,5710,5650,15630
|
|
20241120,140400,50784123305,5670,5680,5700,5670,13474
|
|
20241120,140300,50707648745,5680,5700,5720,5660,18673
|
|
20241120,140200,50601319365,5700,5710,5730,5670,56634
|
|
20241120,140100,50277691695,5720,5670,5720,5660,40901
|
|
20241120,140000,50044844705,5670,5640,5700,5630,47915
|
|
20241120,135900,49773043235,5640,5630,5650,5630,8330
|
|
20241120,135800,49726078065,5640,5650,5660,5630,22700
|
|
20241120,135700,49597822025,5650,5630,5660,5620,39506
|
|
20241120,135600,49374832715,5630,5630,5630,5600,10986
|
|
20241120,135500,49313122175,5620,5590,5640,5570,25231
|
|
20241120,135400,49171619465,5590,5590,5590,5580,8292
|
|
20241120,135300,49125317625,5580,5600,5610,5580,17353
|
|
20241120,135200,49028237935,5600,5590,5610,5580,17418
|
|
20241120,135100,48930780935,5580,5600,5600,5570,11938
|
|
20241120,135000,48864141635,5600,5580,5600,5530,32182
|
|
20241120,134900,48685067905,5580,5620,5620,5570,26668
|
|
20241120,134800,48535559735,5620,5590,5620,5580,29480
|
|
20241120,134700,48370409165,5580,5570,5610,5560,41777
|
|
20241120,134600,48137080815,5560,5530,5560,5510,21064
|
|
20241120,134500,48020521195,5540,5530,5540,5520,10896
|
|
20241120,134400,47960244435,5530,5550,5550,5530,8728
|
|
20241120,134300,47911925695,5550,5520,5560,5500,39867
|
|
20241120,134200,47691671285,5530,5560,5560,5520,51910
|
|
20241120,134100,47404229995,5560,5580,5580,5550,24118
|
|
20241120,134000,47270081755,5580,5570,5580,5550,38830
|
|
20241120,133900,47054000295,5560,5530,5580,5520,37837
|
|
20241120,133800,46843970865,5530,5550,5570,5510,73275
|
|
20241120,133700,46438860145,5570,5640,5680,5500,183634
|
|
20241120,133600,45412843205,5630,5690,5710,5630,61333
|
|
20241120,133500,45065287605,5690,5630,5710,5620,63800
|
|
20241120,133400,44703863665,5620,5750,5780,5600,138235
|
|
20241120,133300,43920240175,5760,5880,5900,5720,186197
|
|
20241120,133200,42845775375,5900,5880,5900,5880,14176
|
|
20241120,133100,42762318885,5890,5920,5940,5880,36987
|
|
20241120,133000,42543524705,5920,5900,5920,5890,27114
|
|
20241120,132900,42383247825,5910,5900,5910,5880,22080
|
|
20241120,132800,42253128735,5900,5910,5910,5870,24914
|
|
20241120,132700,42106458925,5890,5920,5920,5890,25080
|
|
20241120,132600,41958219225,5920,5900,5930,5890,20689
|
|
20241120,132500,41835799545,5890,5930,5930,5890,51005
|
|
20241120,132400,41534189225,5930,5910,5940,5890,92532
|
|
20241120,132300,40986536125,5920,5920,5940,5900,79558
|
|
20241120,132200,40515310415,5920,5860,5940,5850,108622
|
|
20241120,132100,39872898065,5860,5810,5880,5800,66465
|
|
20241120,132000,39483454955,5820,5820,5840,5790,49354
|
|
20241120,131900,39196910945,5840,5840,5850,5810,26018
|
|
20241120,131800,39045271695,5850,5820,5850,5810,31883
|
|
20241120,131700,38859702875,5810,5830,5840,5770,67510
|
|
20241120,131600,38468065435,5830,5890,5890,5820,41991
|
|
20241120,131500,38222467765,5880,5870,5890,5870,15258
|
|
20241120,131400,38132695435,5870,5850,5890,5850,28485
|
|
20241120,131300,37965449175,5850,5890,5890,5840,26266
|
|
20241120,131200,37811525685,5890,5890,5890,5870,20063
|
|
20241120,131100,37693514615,5890,5920,5930,5870,24380
|
|
20241120,131000,37549577505,5890,5930,5940,5870,64322
|
|
20241120,130900,37168802225,5930,5860,5930,5840,65734
|
|
20241120,130800,36781731245,5850,5840,5860,5800,66579
|
|
20241120,130700,36394468495,5830,5840,5860,5820,32136
|
|
20241120,130600,36206956375,5840,5850,5860,5830,34640
|
|
20241120,130500,36004493805,5860,5900,5900,5850,50578
|
|
20241120,130400,35707796885,5900,5920,5920,5870,27544
|
|
20241120,130300,35545397885,5900,5900,5930,5870,43363
|
|
20241120,130200,35289795005,5900,5910,5950,5880,55723
|
|
20241120,130100,34960067605,5910,5930,6000,5910,65814
|
|
20241120,130000,34568285755,5920,5940,5980,5920,95913
|
|
20241120,125900,33996924205,5940,5960,5970,5930,51590
|
|
20241120,125800,33689761345,5960,5930,5980,5910,112529
|
|
20241120,125700,33020057625,5920,5930,5970,5900,111046
|
|
20241120,125600,32360725085,5940,5830,5950,5820,122469
|
|
20241120,125500,31639247675,5820,5800,5830,5800,17376
|
|
20241120,125400,31538134905,5810,5790,5840,5790,27474
|
|
20241120,125300,31378185975,5790,5820,5830,5750,63815
|
|
20241120,125200,31008930235,5810,5830,5840,5800,35147
|
|
20241120,125100,30804158625,5830,5820,5860,5780,69270
|
|
20241120,125000,30400531535,5820,5810,5850,5810,67902
|
|
20241120,124900,30004303955,5810,5780,5840,5780,39103
|
|
20241120,124800,29777288385,5790,5820,5820,5700,123073
|
|
20241120,124700,29068426995,5820,5850,5870,5790,93186
|
|
20241120,124600,28525191295,5870,5750,5890,5740,127096
|
|
20241120,124500,27783753465,5750,5940,6020,5720,282974
|
|
20241120,124400,26124600765,5950,5990,6020,5930,92427
|
|
20241120,124300,25573115185,5990,6040,6050,5970,106617
|
|
20241120,124200,24932170415,6040,6040,6040,6020,85598
|
|
20241120,124100,24415285255,6040,6040,6040,6040,0
|
|
20241120,124000,24415285255,6040,6020,6040,6010,82743
|
|
20241120,123900,23916154585,6020,5880,6020,5880,158902
|
|
20241120,123800,22967103405,5890,5900,5900,5870,31391
|
|
20241120,123700,22782343335,5900,5880,5920,5870,59215
|
|
20241120,123600,22433483525,5880,5920,5930,5880,48634
|
|
20241120,123500,22145911735,5920,5940,5950,5910,36344
|
|
20241120,123400,21930200815,5950,5940,5960,5900,47977
|
|
20241120,123300,21645439585,5940,5970,5980,5940,47368
|
|
20241120,123200,21363370125,5970,5960,6000,5950,82889
|
|
20241120,123100,20868299275,5960,5950,5990,5940,83356
|
|
20241120,123000,20371180905,5950,5900,6000,5880,125399
|
|
20241120,122900,19625150095,5910,5930,6030,5900,278435
|
|
20241120,122800,17962334625,5950,5890,5950,5850,207511
|
|
20241120,122700,16737858345,5890,5730,5890,5730,107772
|
|
20241120,122600,16111173585,5730,5730,5770,5710,35606
|
|
20241120,122500,15906873835,5720,5760,5770,5720,38414
|
|
20241120,122400,15686298425,5760,5780,5790,5740,51694
|
|
20241120,122300,15388644945,5790,5800,5830,5770,45680
|
|
20241120,122200,15124120385,5790,5820,5840,5790,74561
|
|
20241120,122100,14690306385,5830,5790,5850,5770,97619
|
|
20241120,122000,14122658845,5800,5760,5850,5760,131950
|
|
20241120,121900,13355507495,5760,5730,5800,5720,69597
|
|
20241120,121800,12953855125,5750,5790,5790,5700,64253
|
|
20241120,121700,12584619905,5790,5640,5800,5640,121836
|
|
20241120,121600,11885553375,5650,5620,5680,5620,18041
|
|
20241120,121500,11783561315,5630,5610,5670,5580,22809
|
|
20241120,121400,11655137055,5610,5610,5620,5560,17676
|
|
20241120,121300,11556195665,5610,5600,5630,5560,25243
|
|
20241120,121200,11414962325,5600,5630,5660,5600,20921
|
|
20241120,121100,11297149505,5640,5690,5690,5610,37004
|
|
20241120,121000,11088398795,5680,5690,5720,5670,57319
|
|
20241120,120900,10762010435,5700,5670,5750,5650,111673
|
|
20241120,120800,10125535855,5670,5700,5720,5610,120123
|
|
20241120,120700,9443614215,5670,5570,5700,5570,113883
|
|
20241120,120600,8800231085,5570,5560,5600,5550,13019
|
|
20241120,120500,8727530565,5570,5480,5580,5470,24101
|
|
20241120,120400,8594232345,5480,5510,5530,5480,15295
|
|
20241120,120300,8510036815,5500,5480,5530,5480,6161
|
|
20241120,120200,8476119615,5480,5520,5520,5480,5121
|
|
20241120,120100,8447973735,5510,5540,5550,5500,3587
|
|
20241120,120000,8428199405,5550,5530,5590,5530,30670
|
|
20241120,115900,8257623595,5520,5460,5530,5460,19992
|
|
20241120,115800,8147796875,5460,5510,5510,5460,3296
|
|
20241120,115700,8129747995,5510,5490,5520,5460,12356
|
|
20241120,115600,8061886885,5490,5440,5500,5440,1875
|
|
20241120,115500,8051617415,5430,5470,5470,5420,9019
|
|
20241120,115400,8002586115,5470,5490,5490,5450,5190
|
|
20241120,115300,7974183355,5480,5480,5500,5480,1489
|
|
20241120,115200,7966021395,5460,5520,5520,5460,6431
|
|
20241120,115100,7930746685,5520,5520,5530,5500,9487
|
|
20241120,115000,7878494665,5510,5470,5510,5420,7774
|
|
20241120,114900,7835940035,5460,5490,5490,5450,3453
|
|
20241120,114800,7817074035,5500,5510,5510,5470,3374
|
|
20241120,114700,7798563995,5500,5500,5530,5470,12481
|
|
20241120,114600,7729833135,5500,5420,5520,5380,23545
|
|
20241120,114500,7601034445,5430,5480,5490,5340,38118
|
|
20241120,114400,7395096805,5490,5490,5500,5450,8836
|
|
20241120,114300,7346738955,5490,5510,5520,5490,11005
|
|
20241120,114200,7286196355,5510,5480,5510,5420,40098
|
|
20241120,114100,7067491615,5480,5560,5570,5450,27645
|
|
20241120,114000,6915428565,5570,5580,5580,5530,21121
|
|
20241120,113900,6798060775,5560,5570,5620,5560,25554
|
|
20241120,113800,6655117265,5570,5600,5610,5540,36484
|
|
20241120,113700,6451539455,5600,5590,5640,5580,62110
|
|
20241120,113600,6103531745,5580,5570,5600,5510,59374
|
|
20241120,113500,5772516395,5570,5470,5570,5450,41977
|
|
20241120,113400,5541042455,5470,5510,5520,5450,30235
|
|
20241120,113300,5375211245,5510,5530,5540,5510,12495
|
|
20241120,113200,5306203785,5550,5500,5550,5500,41264
|
|
20241120,113100,5078448215,5530,5500,5530,5500,10459
|
|
20241120,113000,5020764705,5530,5530,5530,5530,0
|
|
20241120,112900,5020764705,5530,5460,5530,5450,44725
|
|
20241120,112800,4774909215,5460,5470,5470,5430,18762
|
|
20241120,112700,4672530055,5470,5430,5470,5400,33626
|
|
20241120,112600,4489715325,5460,5370,5480,5370,48927
|
|
20241120,112500,4223450735,5370,5340,5410,5330,43523
|
|
20241120,112400,3989646275,5340,5330,5340,5310,8161
|
|
20241120,112300,3946175025,5340,5270,5340,5240,67957
|
|
20241120,112200,3586347875,5270,5230,5270,5230,4720
|
|
20241120,112100,3561554265,5250,5220,5250,5220,13053
|
|
20241120,112000,3493200425,5220,5190,5220,5190,5514
|
|
20241120,111900,3464451575,5190,5180,5210,5180,406
|
|
20241120,111800,3462346975,5180,5210,5210,5180,4540
|
|
20241120,111700,3438773625,5210,5220,5220,5210,934
|
|
20241120,111600,3433905955,5220,5200,5220,5190,3040
|
|
20241120,111500,3418093615,5200,5210,5210,5200,1309
|
|
20241120,111400,3411277785,5210,5190,5210,5190,440
|
|
20241120,111300,3408990325,5190,5200,5210,5190,4619
|
|
20241120,111200,3384996725,5210,5220,5230,5210,4069
|
|
20241120,111100,3363765765,5220,5220,5230,5220,6565
|
|
20241120,111000,3329450985,5210,5200,5210,5190,3131
|
|
20241120,110900,3313157075,5200,5180,5200,5170,3113
|
|
20241120,110800,3297013165,5190,5180,5190,5170,2645
|
|
20241120,110700,3283311955,5180,5190,5190,5180,3230
|
|
20241120,110600,3266565355,5190,5210,5220,5190,4839
|
|
20241120,110500,3241409165,5210,5220,5240,5210,6560
|
|
20241120,110400,3207145655,5220,5220,5230,5210,10072
|
|
20241120,110300,3154546725,5220,5170,5220,5170,5383
|
|
20241120,110200,3126547985,5170,5200,5210,5170,8381
|
|
20241120,110100,3083072325,5200,5190,5210,5170,20947
|
|
20241120,110000,2974200925,5190,5180,5190,5170,6621
|
|
20241120,105900,2939908335,5170,5180,5200,5170,8254
|
|
20241120,105800,2897081045,5180,5170,5190,5160,34734
|
|
20241120,105700,2717292535,5160,5130,5190,5130,53457
|
|
20241120,105600,2441645425,5130,5100,5130,5100,27403
|
|
20241120,105500,2301624615,5100,5090,5100,5090,5751
|
|
20241120,105400,2272351195,5090,5080,5090,5060,718
|
|
20241120,105300,2268704445,5050,5070,5080,5050,10873
|
|
20241120,105200,2213580625,5080,5080,5100,5060,25891
|
|
20241120,105100,2082036655,5080,5050,5090,5050,21501
|
|
20241120,105000,1973004415,5050,5050,5050,5050,531
|
|
20241120,104900,1970322865,5050,5040,5050,5040,5988
|
|
20241120,104800,1940089115,5050,5050,5050,5040,6390
|
|
20241120,104700,1907821685,5040,5040,5050,5040,2848
|
|
20241120,104600,1893467755,5030,5030,5030,5030,2962
|
|
20241120,104500,1878568895,5030,5030,5030,5030,1538
|
|
20241120,104400,1870832755,5030,5030,5030,5030,1630
|
|
20241120,104300,1862633855,5030,5020,5030,5020,3559
|
|
20241120,104200,1844757705,5020,5020,5030,5020,1382
|
|
20241120,104100,1837819945,5020,5010,5020,5010,1508
|
|
20241120,104000,1830264855,5020,5020,5030,5010,1499
|
|
20241120,103900,1822741875,5020,5030,5030,5010,45
|
|
20241120,103800,1822516155,5030,5020,5030,5010,2202
|
|
20241120,103700,1811480725,5030,5050,5060,5030,14100
|
|
20241120,103600,1740430735,5040,5050,5050,5040,5269
|
|
20241120,103500,1713873285,5050,5010,5050,5010,21578
|
|
20241120,103400,1605357245,5010,5000,5010,5000,2033
|
|
20241120,103300,1595181915,5000,5000,5000,5000,2040
|
|
20241120,103200,1584981915,5010,5000,5010,5000,2143
|
|
20241120,103100,1574265415,5000,5000,5000,5000,610
|
|
20241120,103000,1571215415,4990,5020,5020,4990,859
|
|
20241120,102900,1566907405,5020,5010,5020,5010,4074
|
|
20241120,102800,1546486155,5010,4990,5020,4975,10884
|
|
20241120,102700,1492072205,4990,4980,4990,4980,3995
|
|
20241120,102600,1472159235,4980,4980,4980,4970,474
|
|
20241120,102500,1469801940,4980,4975,4980,4975,8868
|
|
20241120,102400,1425657065,4980,4975,4980,4970,3519
|
|
20241120,102300,1408140170,4975,4975,4975,4955,103
|
|
20241120,102200,1407627805,4980,4975,4980,4975,4281
|
|
20241120,102100,1386314805,4975,4960,4975,4960,2154
|
|
20241120,102000,1375627105,4940,4940,4940,4940,3000
|
|
20241120,101900,1360807105,4960,4945,4960,4945,6055
|
|
20241120,101800,1330783160,4960,4960,4960,4960,0
|
|
20241120,101700,1330783160,4960,4950,4960,4950,5199
|
|
20241120,101600,1305034820,4950,4945,4950,4945,397
|
|
20241120,101500,1303071625,4950,4950,4950,4950,516
|
|
20241120,101400,1300517425,4945,4945,4945,4945,272
|
|
20241120,101300,1299172385,4935,4935,4935,4935,51
|
|
20241120,101200,1298920700,4935,4935,4935,4930,200
|
|
20241120,101100,1297933705,4945,4945,4950,4935,142
|
|
20241120,101000,1297231430,4945,4945,4945,4945,909
|
|
20241120,100900,1292736425,4945,4945,4945,4945,1214
|
|
20241120,100800,1286733195,4950,4950,4950,4950,712
|
|
20241120,100700,1283208795,4945,4945,4945,4945,340
|
|
20241120,100600,1281527495,4945,4945,4945,4945,1061
|
|
20241120,100500,1276280850,4940,4940,4940,4940,10
|
|
20241120,100400,1276231450,4950,4950,4950,4950,2762
|
|
20241120,100300,1262559550,4950,4950,4950,4950,2
|
|
20241120,100200,1262549650,4950,4950,4950,4945,3482
|
|
20241120,100100,1245318665,4950,4950,4955,4950,2664
|
|
20241120,100000,1232131135,4950,4925,4950,4925,5812
|
|
20241120,095900,1203429720,4920,4925,4925,4920,1010
|
|
20241120,095800,1198460480,4925,4925,4925,4925,420
|
|
20241120,095700,1196391980,4930,4930,4930,4930,0
|
|
20241120,095600,1196391980,4930,4930,4930,4930,0
|
|
20241120,095500,1196391980,4930,4910,4930,4910,29
|
|
20241120,095400,1196249510,4910,4910,4925,4910,2393
|
|
20241120,095300,1184495040,4920,4920,4920,4920,253
|
|
20241120,095200,1183250280,4920,4920,4920,4920,1050
|
|
20241120,095100,1178084280,4920,4920,4920,4920,1
|
|
20241120,095000,1178079360,4925,4915,4925,4915,557
|
|
20241120,094900,1175339925,4925,4925,4925,4925,0
|
|
20241120,094800,1175339925,4925,4905,4925,4900,1615
|
|
20241120,094700,1167423435,4905,4930,4930,4905,31
|
|
20241120,094600,1167271355,4910,4915,4915,4910,1551
|
|
20241120,094500,1159653195,4935,4920,4935,4915,514
|
|
20241120,094400,1157124880,4935,4935,4935,4935,142
|
|
20241120,094300,1156424110,4935,4935,4935,4915,2664
|
|
20241120,094200,1143318110,4935,4935,4935,4930,217
|
|
20241120,094100,1142248215,4940,4940,4940,4925,828
|
|
20241120,094000,1138166440,4940,4940,4940,4940,168
|
|
20241120,093900,1137336520,4940,4940,4940,4940,505
|
|
20241120,093800,1134841820,4940,4940,4940,4940,106
|
|
20241120,093700,1134318180,4915,4940,4940,4915,15694
|
|
20241120,093600,1056975770,4935,4950,4950,4935,1137
|
|
20241120,093500,1051357990,4950,4950,4950,4950,2031
|
|
20241120,093400,1041304540,4950,4950,4950,4935,5
|
|
20241120,093300,1041279805,4935,4950,4950,4935,1299
|
|
20241120,093200,1034868835,4950,4950,4950,4950,7085
|
|
20241120,093100,999798085,4935,4940,4950,4930,1295
|
|
20241120,093000,993399755,4955,4945,4955,4945,810
|
|
20241120,092900,989390295,4945,4940,4945,4940,2551
|
|
20241120,092800,976775605,4940,4955,4955,4940,2580
|
|
20241120,092700,964020815,4955,4945,4955,4945,3346
|
|
20241120,092600,947454265,4945,4940,4945,4940,7154
|
|
20241120,092500,912093480,4915,4935,4940,4915,1340
|
|
20241120,092400,905477805,4935,4915,4935,4910,1463
|
|
20241120,092300,898280125,4940,4930,4940,4930,5263
|
|
20241120,092200,872280915,4905,4895,4950,4895,8882
|
|
20241120,092100,828674200,4875,4900,4900,4875,267
|
|
20241120,092000,827370185,4900,4880,4900,4880,94
|
|
20241120,091900,826911445,4875,4865,4875,4865,782
|
|
20241120,091800,823099875,4855,4860,4860,4855,400
|
|
20241120,091700,821157870,4850,4850,4850,4850,0
|
|
20241120,091600,821157870,4850,4855,4865,4850,2377
|
|
20241120,091500,809621030,4850,4870,4870,4850,2008
|
|
20241120,091400,799875520,4870,4880,4880,4870,932
|
|
20241120,091300,795334520,4875,4860,4875,4860,2540
|
|
20241120,091200,782981760,4845,4865,4865,4845,7866
|
|
20241120,091100,744796145,4865,4870,4870,4865,2407
|
|
20241120,091000,733080245,4870,4870,4870,4870,2842
|
|
20241120,090900,719239705,4870,4880,4910,4870,4901
|
|
20241120,090800,695308270,4880,4910,4910,4870,5897
|
|
20241120,090700,666509340,4890,4910,4915,4890,18285
|
|
20241120,090600,576880360,4910,4965,4965,4910,10093
|
|
20241120,090500,526994915,4970,4965,4975,4955,7339
|
|
20241120,090400,490575360,4965,4985,4985,4950,24261
|
|
20241120,090300,370141940,4990,5010,5020,4990,10912
|
|
20241120,090200,315495230,5010,4985,5010,4985,4763
|
|
20241120,090100,291728920,5010,5000,5020,4990,8490
|
|
20241120,090000,249269270,5020,5030,5040,4965,49665
|