576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,183300,4746230385,3675,3675,3675,3675,16974
|
|
20241108,183200,4746230385,3675,3675,3675,3675,0
|
|
20241108,183100,4746230385,3675,3675,3675,3675,0
|
|
20241108,183000,4746230385,3675,3675,3675,3675,0
|
|
20241108,182900,4746230385,3675,3675,3675,3675,0
|
|
20241108,182800,4746230385,3675,3675,3675,3675,0
|
|
20241108,182700,4746230385,3675,3675,3675,3675,0
|
|
20241108,182600,4746230385,3675,3675,3675,3675,0
|
|
20241108,182500,4746230385,3675,3675,3675,3675,0
|
|
20241108,182400,4746230385,3675,3675,3675,3675,0
|
|
20241108,182300,4746230385,3675,3675,3675,3675,0
|
|
20241108,182200,4746230385,3675,3675,3675,3675,0
|
|
20241108,182100,4746230385,3675,3675,3675,3675,0
|
|
20241108,182000,4746230385,3675,3675,3675,3675,0
|
|
20241108,181900,4746230385,3675,3675,3675,3675,0
|
|
20241108,181800,4746230385,3675,3675,3675,3675,0
|
|
20241108,181700,4746230385,3675,3675,3675,3675,0
|
|
20241108,181600,4746230385,3675,3675,3675,3675,0
|
|
20241108,181500,4746230385,3675,3675,3675,3675,0
|
|
20241108,181400,4746230385,3675,3675,3675,3675,0
|
|
20241108,181300,4746230385,3675,3675,3675,3675,0
|
|
20241108,181200,4746230385,3675,3675,3675,3675,0
|
|
20241108,181100,4746230385,3675,3675,3675,3675,0
|
|
20241108,181000,4746230385,3675,3675,3675,3675,0
|
|
20241108,180900,4746230385,3675,3675,3675,3675,0
|
|
20241108,180800,4746230385,3675,3675,3675,3675,0
|
|
20241108,180700,4746230385,3675,3675,3675,3675,0
|
|
20241108,180600,4746230385,3675,3675,3675,3675,0
|
|
20241108,180500,4746230385,3675,3675,3675,3675,0
|
|
20241108,180400,4746230385,3675,3675,3675,3675,0
|
|
20241108,180300,4746230385,3675,3675,3675,3675,16974
|
|
20241108,180200,4746230385,3675,3675,3675,3675,0
|
|
20241108,180100,4746230385,3675,3675,3675,3675,0
|
|
20241108,180000,4746230385,3675,3675,3675,3675,0
|
|
20241108,175900,4746230385,3675,3675,3675,3675,0
|
|
20241108,175800,4746230385,3675,3675,3675,3675,0
|
|
20241108,175700,4746230385,3675,3675,3675,3675,0
|
|
20241108,175600,4746230385,3675,3675,3675,3675,0
|
|
20241108,175500,4746230385,3675,3675,3675,3675,0
|
|
20241108,175400,4746230385,3675,3675,3675,3675,0
|
|
20241108,175300,4746230385,3675,3675,3675,3675,0
|
|
20241108,175200,4746230385,3675,3675,3675,3675,0
|
|
20241108,175100,4746230385,3675,3675,3675,3675,0
|
|
20241108,175000,4746230385,3675,3675,3675,3675,0
|
|
20241108,174900,4746230385,3675,3675,3675,3675,0
|
|
20241108,174800,4746230385,3675,3675,3675,3675,0
|
|
20241108,174700,4746230385,3675,3675,3675,3675,0
|
|
20241108,174600,4746230385,3675,3675,3675,3675,0
|
|
20241108,174500,4746230385,3675,3675,3675,3675,0
|
|
20241108,174400,4746230385,3675,3675,3675,3675,0
|
|
20241108,174300,4746230385,3675,3675,3675,3675,0
|
|
20241108,174200,4746230385,3675,3675,3675,3675,0
|
|
20241108,174100,4746230385,3675,3675,3675,3675,0
|
|
20241108,174000,4746230385,3675,3675,3675,3675,0
|
|
20241108,173900,4746230385,3675,3675,3675,3675,0
|
|
20241108,173800,4746230385,3675,3675,3675,3675,0
|
|
20241108,173700,4746230385,3675,3675,3675,3675,0
|
|
20241108,173600,4746230385,3675,3675,3675,3675,0
|
|
20241108,173500,4746230385,3675,3675,3675,3675,0
|
|
20241108,173400,4746230385,3675,3675,3675,3675,0
|
|
20241108,173300,4746230385,3675,3675,3675,3675,16974
|
|
20241108,173200,4746230385,3675,3675,3675,3675,0
|
|
20241108,173100,4746230385,3675,3675,3675,3675,0
|
|
20241108,173000,4746230385,3675,3675,3675,3675,0
|
|
20241108,172900,4746230385,3675,3675,3675,3675,0
|
|
20241108,172800,4746230385,3675,3675,3675,3675,0
|
|
20241108,172700,4746230385,3675,3675,3675,3675,0
|
|
20241108,172600,4746230385,3675,3675,3675,3675,0
|
|
20241108,172500,4746230385,3675,3675,3675,3675,0
|
|
20241108,172400,4746230385,3675,3675,3675,3675,0
|
|
20241108,172300,4746230385,3675,3675,3675,3675,0
|
|
20241108,172200,4746230385,3675,3675,3675,3675,0
|
|
20241108,172100,4746230385,3675,3675,3675,3675,0
|
|
20241108,172000,4746230385,3675,3675,3675,3675,0
|
|
20241108,171900,4746230385,3675,3675,3675,3675,0
|
|
20241108,171800,4746230385,3675,3675,3675,3675,0
|
|
20241108,171700,4746230385,3675,3675,3675,3675,0
|
|
20241108,171600,4746230385,3675,3675,3675,3675,0
|
|
20241108,171500,4746230385,3675,3675,3675,3675,0
|
|
20241108,171400,4746230385,3675,3675,3675,3675,0
|
|
20241108,171300,4746230385,3675,3675,3675,3675,0
|
|
20241108,171200,4746230385,3675,3675,3675,3675,0
|
|
20241108,171100,4746230385,3675,3675,3675,3675,0
|
|
20241108,171000,4746230385,3675,3675,3675,3675,0
|
|
20241108,170900,4746230385,3675,3675,3675,3675,0
|
|
20241108,170800,4746230385,3675,3675,3675,3675,0
|
|
20241108,170700,4746230385,3675,3675,3675,3675,0
|
|
20241108,170600,4746230385,3675,3675,3675,3675,0
|
|
20241108,170500,4746230385,3675,3675,3675,3675,0
|
|
20241108,170400,4746230385,3675,3675,3675,3675,0
|
|
20241108,170300,4746230385,3675,3675,3675,3675,16974
|
|
20241108,170200,4746230385,3675,3675,3675,3675,0
|
|
20241108,170100,4746230385,3675,3675,3675,3675,0
|
|
20241108,170000,4746230385,3675,3675,3675,3675,0
|
|
20241108,165900,4746230385,3675,3675,3675,3675,0
|
|
20241108,165800,4746230385,3675,3675,3675,3675,0
|
|
20241108,165700,4746230385,3675,3675,3675,3675,0
|
|
20241108,165600,4746230385,3675,3675,3675,3675,0
|
|
20241108,165500,4746230385,3675,3675,3675,3675,0
|
|
20241108,165400,4746230385,3675,3675,3675,3675,0
|
|
20241108,165300,4746230385,3675,3675,3675,3675,0
|
|
20241108,165200,4746230385,3675,3675,3675,3675,0
|
|
20241108,165100,4746230385,3675,3675,3675,3675,0
|
|
20241108,165000,4746230385,3675,3675,3675,3675,0
|
|
20241108,164900,4746230385,3675,3675,3675,3675,0
|
|
20241108,164800,4746230385,3675,3675,3675,3675,0
|
|
20241108,164700,4746230385,3675,3675,3675,3675,0
|
|
20241108,164600,4746230385,3675,3675,3675,3675,0
|
|
20241108,164500,4746230385,3675,3675,3675,3675,0
|
|
20241108,164400,4746230385,3675,3675,3675,3675,0
|
|
20241108,164300,4746230385,3675,3675,3675,3675,0
|
|
20241108,164200,4746230385,3675,3675,3675,3675,0
|
|
20241108,164100,4746230385,3675,3675,3675,3675,0
|
|
20241108,164000,4746230385,3675,3675,3675,3675,0
|
|
20241108,163900,4746230385,3675,3675,3675,3675,0
|
|
20241108,163800,4746230385,3675,3675,3675,3675,0
|
|
20241108,163700,4746230385,3675,3675,3675,3675,0
|
|
20241108,163600,4746230385,3675,3675,3675,3675,0
|
|
20241108,163500,4746230385,3675,3675,3675,3675,0
|
|
20241108,163400,4746230385,3675,3675,3675,3675,0
|
|
20241108,163300,4746230385,3675,3675,3675,3675,16974
|
|
20241108,163200,4746230385,3675,3675,3675,3675,0
|
|
20241108,163100,4746230385,3675,3675,3675,3675,0
|
|
20241108,163000,4746230385,3675,3675,3675,3675,0
|
|
20241108,162900,4746230385,3675,3675,3675,3675,0
|
|
20241108,162800,4746230385,3675,3675,3675,3675,0
|
|
20241108,162700,4746230385,3675,3675,3675,3675,0
|
|
20241108,162600,4746230385,3675,3675,3675,3675,0
|
|
20241108,162500,4746230385,3675,3675,3675,3675,0
|
|
20241108,162400,4746230385,3675,3675,3675,3675,0
|
|
20241108,162300,4746230385,3675,3675,3675,3675,0
|
|
20241108,162200,4746230385,3675,3675,3675,3675,0
|
|
20241108,162100,4746230385,3675,3675,3675,3675,0
|
|
20241108,162000,4746230385,3675,3675,3675,3675,0
|
|
20241108,161900,4746230385,3675,3675,3675,3675,0
|
|
20241108,161800,4746230385,3675,3675,3675,3675,0
|
|
20241108,161700,4746230385,3675,3675,3675,3675,0
|
|
20241108,161600,4746230385,3675,3675,3675,3675,0
|
|
20241108,161500,4746230385,3675,3675,3675,3675,0
|
|
20241108,161400,4746230385,3675,3675,3675,3675,0
|
|
20241108,161300,4746230385,3675,3675,3675,3675,0
|
|
20241108,161200,4746230385,3675,3675,3675,3675,0
|
|
20241108,161100,4746230385,3675,3675,3675,3675,0
|
|
20241108,161000,4746230385,3675,3675,3675,3675,0
|
|
20241108,160900,4746230385,3675,3675,3675,3675,0
|
|
20241108,160800,4746230385,3675,3675,3675,3675,0
|
|
20241108,160700,4746230385,3675,3675,3675,3675,0
|
|
20241108,160600,4746230385,3675,3675,3675,3675,0
|
|
20241108,160500,4746230385,3675,3675,3675,3675,0
|
|
20241108,160400,4746230385,3675,3675,3675,3675,0
|
|
20241108,160300,4746230385,3675,3675,3675,3675,16974
|
|
20241108,160200,4746230385,3675,3675,3675,3675,0
|
|
20241108,160100,4746230385,3675,3675,3675,3675,0
|
|
20241108,160000,4746230385,3675,3675,3675,3675,0
|
|
20241108,155900,4746230385,3675,3675,3675,3675,0
|
|
20241108,155800,4746230385,3675,3675,3675,3675,0
|
|
20241108,155700,4746230385,3675,3675,3675,3675,0
|
|
20241108,155600,4746230385,3675,3675,3675,3675,0
|
|
20241108,155500,4746230385,3675,3675,3675,3675,0
|
|
20241108,155400,4746230385,3675,3675,3675,3675,0
|
|
20241108,155300,4746230385,3675,3675,3675,3675,0
|
|
20241108,155200,4746230385,3675,3675,3675,3675,0
|
|
20241108,155100,4746230385,3675,3675,3675,3675,0
|
|
20241108,155000,4746230385,3675,3675,3675,3675,0
|
|
20241108,154900,4746230385,3675,3675,3675,3675,0
|
|
20241108,154800,4746230385,3675,3675,3675,3675,0
|
|
20241108,154700,4746230385,3675,3675,3675,3675,0
|
|
20241108,154600,4746230385,3675,3675,3675,3675,0
|
|
20241108,154500,4746230385,3675,3675,3675,3675,0
|
|
20241108,154400,4746230385,3675,3675,3675,3675,0
|
|
20241108,154300,4746230385,3675,3675,3675,3675,0
|
|
20241108,154200,4746230385,3675,3675,3675,3675,0
|
|
20241108,154100,4746230385,3675,3675,3675,3675,0
|
|
20241108,154000,4746230385,3675,3675,3675,3675,0
|
|
20241108,153900,4746230385,3675,3675,3675,3675,0
|
|
20241108,153800,4746230385,3675,3675,3675,3675,0
|
|
20241108,153700,4746230385,3675,3675,3675,3675,0
|
|
20241108,153600,4746230385,3675,3675,3675,3675,0
|
|
20241108,153500,4746230385,3675,3675,3675,3675,0
|
|
20241108,153400,4746230385,3675,3675,3675,3675,0
|
|
20241108,153300,4746230385,3675,3675,3675,3675,16974
|
|
20241108,153200,4746230385,3675,3675,3675,3675,0
|
|
20241108,153100,4746230385,3675,3675,3675,3675,0
|
|
20241108,153000,4746230385,3675,3675,3675,3675,16974
|
|
20241108,152900,4683850935,3670,3670,3670,3670,0
|
|
20241108,152800,4683850935,3670,3670,3670,3670,0
|
|
20241108,152700,4683850935,3670,3670,3670,3670,0
|
|
20241108,152600,4683850935,3670,3670,3670,3670,0
|
|
20241108,152500,4683850935,3670,3670,3670,3670,0
|
|
20241108,152400,4683850935,3670,3670,3670,3670,0
|
|
20241108,152300,4683850935,3670,3670,3670,3670,0
|
|
20241108,152200,4683850935,3670,3670,3670,3670,0
|
|
20241108,152100,4683850935,3670,3670,3670,3670,0
|
|
20241108,152000,4683850935,3670,3670,3670,3670,0
|
|
20241108,151900,4683850935,3670,3670,3670,3670,2186
|
|
20241108,151800,4675828315,3675,3670,3675,3670,60
|
|
20241108,151700,4675607835,3675,3670,3675,3660,7313
|
|
20241108,151600,4648779910,3660,3660,3665,3655,3058
|
|
20241108,151500,4637587470,3655,3665,3665,3655,5128
|
|
20241108,151400,4618823455,3660,3655,3665,3655,346
|
|
20241108,151300,4617556725,3655,3655,3660,3655,1234
|
|
20241108,151200,4613046310,3660,3660,3660,3655,1246
|
|
20241108,151100,4608488545,3655,3655,3665,3655,1005
|
|
20241108,151000,4604805270,3655,3660,3660,3655,2005
|
|
20241108,150900,4597476305,3660,3655,3665,3655,208
|
|
20241108,150800,4596715990,3655,3655,3655,3655,5
|
|
20241108,150700,4596697715,3650,3680,3680,3650,26005
|
|
20241108,150600,4501469540,3680,3680,3685,3680,722
|
|
20241108,150500,4498809985,3680,3680,3685,3680,2427
|
|
20241108,150400,4489876085,3675,3675,3675,3675,6
|
|
20241108,150300,4489854035,3670,3675,3680,3670,1107
|
|
20241108,150200,4485782225,3675,3675,3675,3670,16
|
|
20241108,150100,4485723490,3675,3675,3675,3675,211
|
|
20241108,150000,4484948065,3675,3670,3675,3665,1128
|
|
20241108,145900,4480805240,3670,3680,3680,3670,1108
|
|
20241108,145800,4476730155,3665,3660,3665,3655,5835
|
|
20241108,145700,4455358455,3660,3660,3665,3655,1193
|
|
20241108,145600,4450996395,3660,3665,3680,3660,10151
|
|
20241108,145500,4413812700,3665,3680,3680,3665,5327
|
|
20241108,145400,4394263605,3685,3675,3685,3670,4685
|
|
20241108,145300,4377054220,3680,3685,3685,3680,230
|
|
20241108,145200,4376207800,3690,3685,3690,3685,1776
|
|
20241108,145100,4369659880,3685,3680,3685,3680,250
|
|
20241108,145000,4368739620,3690,3685,3700,3675,10756
|
|
20241108,144900,4329011730,3690,3680,3690,3675,2503
|
|
20241108,144800,4319812890,3680,3675,3680,3675,1031
|
|
20241108,144700,4316022550,3690,3670,3690,3670,2468
|
|
20241108,144600,4306962010,3665,3665,3665,3660,4819
|
|
20241108,144500,4289301765,3665,3665,3665,3660,222
|
|
20241108,144400,4288489125,3660,3660,3665,3660,8592
|
|
20241108,144300,4257042240,3660,3660,3660,3655,1605
|
|
20241108,144200,4251172310,3660,3655,3660,3655,415
|
|
20241108,144100,4249655155,3660,3660,3660,3655,800
|
|
20241108,144000,4246727820,3660,3665,3665,3655,4420
|
|
20241108,143900,4230545865,3665,3660,3665,3660,394
|
|
20241108,143800,4229103800,3660,3655,3660,3650,8253
|
|
20241108,143700,4198924675,3655,3655,3655,3650,8016
|
|
20241108,143600,4169651195,3650,3650,3655,3650,1096
|
|
20241108,143500,4165647845,3655,3655,3655,3655,1518
|
|
20241108,143400,4160099555,3655,3650,3655,3650,749
|
|
20241108,143300,4157365450,3655,3650,3655,3645,2171
|
|
20241108,143200,4149442255,3645,3655,3655,3645,11808
|
|
20241108,143100,4106341840,3655,3655,3655,3655,3976
|
|
20241108,143000,4091809560,3655,3650,3655,3650,4389
|
|
20241108,142900,4075769705,3655,3655,3660,3650,19548
|
|
20241108,142800,4004343225,3655,3665,3665,3655,15427
|
|
20241108,142700,3947919200,3660,3665,3665,3660,5311
|
|
20241108,142600,3928454950,3665,3670,3670,3665,150
|
|
20241108,142500,3927905195,3670,3665,3670,3665,423
|
|
20241108,142400,3926354095,3665,3665,3670,3665,428
|
|
20241108,142300,3924785275,3665,3675,3675,3665,2502
|
|
20241108,142200,3915607670,3670,3680,3695,3670,11091
|
|
20241108,142100,3874836945,3675,3675,3675,3670,209
|
|
20241108,142000,3874069845,3675,3680,3680,3670,361
|
|
20241108,141900,3872744160,3680,3675,3680,3675,3
|
|
20241108,141800,3872733125,3670,3675,3675,3670,524
|
|
20241108,141700,3870809870,3680,3680,3680,3680,17
|
|
20241108,141600,3870747310,3670,3670,3675,3670,3413
|
|
20241108,141500,3858210210,3675,3685,3685,3665,11819
|
|
20241108,141400,3814789845,3685,3685,3685,3685,160
|
|
20241108,141300,3814200245,3685,3685,3685,3680,669
|
|
20241108,141200,3811735790,3685,3680,3685,3680,1039
|
|
20241108,141100,3807908815,3685,3685,3685,3680,511
|
|
20241108,141000,3806028315,3685,3680,3685,3680,170
|
|
20241108,140900,3805402615,3685,3685,3685,3680,2380
|
|
20241108,140800,3796632365,3690,3690,3690,3685,901
|
|
20241108,140700,3793311170,3690,3680,3690,3680,4579
|
|
20241108,140600,3776449530,3675,3680,3680,3675,1016
|
|
20241108,140500,3772713665,3680,3670,3680,3670,2636
|
|
20241108,140400,3763025615,3670,3670,3670,3665,2415
|
|
20241108,140300,3754164025,3670,3655,3670,3655,15255
|
|
20241108,140200,3698275190,3655,3650,3655,3650,1052
|
|
20241108,140100,3694431960,3655,3660,3660,3655,3480
|
|
20241108,140000,3681711730,3660,3665,3665,3655,231
|
|
20241108,135900,3680867080,3660,3660,3665,3660,1678
|
|
20241108,135800,3674725590,3660,3660,3660,3655,1780
|
|
20241108,135700,3668215290,3660,3650,3660,3645,12671
|
|
20241108,135600,3621948395,3650,3655,3655,3650,3956
|
|
20241108,135500,3607502070,3650,3650,3655,3650,3400
|
|
20241108,135400,3595090715,3650,3665,3665,3640,32230
|
|
20241108,135300,3477414215,3670,3670,3670,3660,11348
|
|
20241108,135200,3435857225,3670,3670,3675,3665,4264
|
|
20241108,135100,3420223325,3670,3675,3680,3670,15986
|
|
20241108,135000,3361530280,3680,3685,3685,3675,258
|
|
20241108,134900,3360581310,3680,3680,3680,3680,540
|
|
20241108,134800,3358594110,3685,3685,3685,3680,6082
|
|
20241108,134700,3336202955,3685,3685,3685,3685,223
|
|
20241108,134600,3335381200,3680,3685,3685,3680,1372
|
|
20241108,134500,3330326125,3680,3690,3690,3680,5785
|
|
20241108,134400,3309014295,3690,3700,3700,3690,3826
|
|
20241108,134300,3294886575,3695,3695,3695,3695,223
|
|
20241108,134200,3294062590,3695,3695,3700,3695,8359
|
|
20241108,134100,3263176075,3700,3700,3700,3695,1075
|
|
20241108,134000,3259199210,3695,3695,3695,3695,5129
|
|
20241108,133900,3240247555,3695,3690,3695,3690,13082
|
|
20241108,133800,3191928410,3690,3695,3695,3690,2027
|
|
20241108,133700,3184441780,3695,3695,3695,3695,121
|
|
20241108,133600,3183994685,3690,3690,3695,3690,464
|
|
20241108,133500,3182282415,3695,3690,3695,3690,673
|
|
20241108,133400,3179798580,3690,3690,3695,3690,1351
|
|
20241108,133300,3174809990,3695,3690,3695,3690,868
|
|
20241108,133200,3171604550,3695,3695,3695,3690,5742
|
|
20241108,133100,3150392320,3700,3695,3700,3695,7341
|
|
20241108,133000,3123263325,3695,3700,3705,3695,2237
|
|
20241108,132900,3114986135,3700,3705,3710,3700,5174
|
|
20241108,132800,3095835060,3715,3715,3715,3710,3050
|
|
20241108,132700,3084519515,3715,3720,3720,3710,672
|
|
20241108,132600,3082024830,3720,3700,3720,3700,9376
|
|
20241108,132500,3047278820,3700,3690,3700,3685,37433
|
|
20241108,132400,2909159875,3690,3685,3690,3685,223
|
|
20241108,132300,2908338000,3690,3690,3690,3685,4510
|
|
20241108,132200,2891696155,3695,3700,3705,3690,31982
|
|
20241108,132100,2773424080,3700,3715,3715,3700,10794
|
|
20241108,132000,2733440175,3710,3715,3715,3710,20219
|
|
20241108,131900,2658387705,3720,3725,3725,3720,3736
|
|
20241108,131800,2644476980,3720,3720,3720,3720,2331
|
|
20241108,131700,2635805660,3720,3720,3725,3715,1206
|
|
20241108,131600,2631319415,3720,3720,3720,3720,742
|
|
20241108,131500,2628559175,3720,3725,3725,3720,4465
|
|
20241108,131400,2611946675,3725,3730,3730,3720,13918
|
|
20241108,131300,2560137770,3730,3735,3735,3730,867
|
|
20241108,131200,2556902355,3740,3730,3740,3730,1413
|
|
20241108,131100,2551624785,3730,3735,3735,3730,377
|
|
20241108,131000,2550217545,3740,3740,3740,3740,10
|
|
20241108,130900,2550180145,3735,3730,3735,3730,11869
|
|
20241108,130800,2505857340,3730,3730,3730,3725,2006
|
|
20241108,130700,2498376890,3730,3725,3730,3725,1844
|
|
20241108,130600,2491506150,3725,3725,3725,3720,1486
|
|
20241108,130500,2485972715,3730,3735,3735,3725,6842
|
|
20241108,130400,2460482435,3730,3730,3730,3725,1536
|
|
20241108,130300,2454753660,3730,3735,3735,3725,3495
|
|
20241108,130200,2441719135,3740,3735,3740,3730,17673
|
|
20241108,130100,2375720965,3735,3740,3740,3730,14434
|
|
20241108,130000,2321826135,3740,3730,3740,3730,1843
|
|
20241108,125900,2314942275,3730,3750,3750,3730,13460
|
|
20241108,125800,2264655515,3750,3750,3750,3750,114
|
|
20241108,125700,2264228015,3755,3755,3760,3740,19964
|
|
20241108,125600,2189408945,3760,3765,3765,3760,35
|
|
20241108,125500,2189277340,3760,3760,3760,3755,258
|
|
20241108,125400,2188308010,3765,3755,3765,3755,509
|
|
20241108,125300,2186395125,3760,3760,3760,3760,1131
|
|
20241108,125200,2182142565,3765,3770,3770,3760,335
|
|
20241108,125100,2180882565,3760,3765,3765,3760,4303
|
|
20241108,125000,2164698220,3770,3775,3780,3770,1647
|
|
20241108,124900,2158488955,3775,3780,3780,3775,1841
|
|
20241108,124800,2151539065,3780,3765,3780,3765,7858
|
|
20241108,124700,2121861135,3765,3765,3765,3760,566
|
|
20241108,124600,2119732290,3765,3760,3765,3760,2013
|
|
20241108,124500,2112163345,3760,3765,3770,3760,339
|
|
20241108,124400,2110888590,3765,3765,3765,3765,1000
|
|
20241108,124300,2107123590,3765,3765,3765,3765,336
|
|
20241108,124200,2105858550,3770,3765,3770,3765,228
|
|
20241108,124100,2104999995,3765,3770,3770,3765,2708
|
|
20241108,124000,2094796585,3775,3775,3775,3775,27
|
|
20241108,123900,2094694660,3770,3770,3775,3770,364
|
|
20241108,123800,2093322310,3770,3770,3770,3770,226
|
|
20241108,123700,2092470290,3775,3775,3775,3770,202
|
|
20241108,123600,2091708490,3775,3770,3775,3770,1373
|
|
20241108,123500,2086527040,3775,3775,3775,3770,173
|
|
20241108,123400,2085874710,3775,3770,3775,3770,219
|
|
20241108,123300,2085049010,3770,3770,3775,3770,364
|
|
20241108,123200,2083676660,3775,3770,3775,3770,313
|
|
20241108,123100,2082496585,3770,3775,3775,3770,311
|
|
20241108,123000,2081324035,3775,3775,3775,3770,322
|
|
20241108,122900,2080109965,3770,3775,3775,3770,622
|
|
20241108,122800,2077762660,3775,3780,3780,3775,698
|
|
20241108,122700,2075127680,3775,3770,3775,3770,2027
|
|
20241108,122600,2067477960,3770,3770,3770,3770,0
|
|
20241108,122500,2067477960,3770,3775,3775,3770,324
|
|
20241108,122400,2066256365,3775,3770,3780,3760,2757
|
|
20241108,122300,2055858605,3775,3770,3775,3770,669
|
|
20241108,122200,2053336340,3770,3770,3770,3765,196
|
|
20241108,122100,2052598205,3770,3765,3770,3765,478
|
|
20241108,122000,2050797900,3770,3770,3770,3765,563
|
|
20241108,121900,2048676695,3765,3760,3775,3760,368
|
|
20241108,121800,2047291985,3770,3765,3770,3760,3537
|
|
20241108,121700,2033968570,3775,3760,3775,3760,213
|
|
20241108,121600,2033167495,3760,3760,3760,3755,3810
|
|
20241108,121500,2018846895,3760,3760,3765,3760,762
|
|
20241108,121400,2015979720,3760,3760,3760,3760,129
|
|
20241108,121300,2015494680,3760,3765,3770,3760,432
|
|
20241108,121200,2013868055,3765,3760,3765,3760,811
|
|
20241108,121100,2010817695,3760,3760,3760,3755,862
|
|
20241108,121000,2007578780,3760,3755,3760,3755,196
|
|
20241108,120900,2006842550,3755,3750,3755,3750,206
|
|
20241108,120800,2006070030,3760,3755,3765,3755,1611
|
|
20241108,120700,2000015025,3750,3750,3750,3745,2551
|
|
20241108,120600,1990453775,3750,3745,3750,3745,793
|
|
20241108,120500,1987482865,3745,3750,3750,3745,2019
|
|
20241108,120400,1979920390,3750,3755,3755,3750,316
|
|
20241108,120300,1978735220,3755,3750,3755,3745,216
|
|
20241108,120200,1977925225,3755,3745,3755,3745,241
|
|
20241108,120100,1977021955,3750,3755,3755,3750,407
|
|
20241108,120000,1975494750,3755,3755,3755,3750,1965
|
|
20241108,115900,1968116835,3755,3755,3755,3755,1253
|
|
20241108,115800,1963411820,3755,3755,3755,3750,213
|
|
20241108,115700,1962612750,3750,3745,3750,3745,427
|
|
20241108,115600,1961012510,3750,3745,3750,3740,23754
|
|
20241108,115500,1872088510,3745,3750,3750,3745,448
|
|
20241108,115400,1870409260,3750,3765,3765,3750,29112
|
|
20241108,115300,1761201280,3765,3765,3765,3765,131
|
|
20241108,115200,1760708065,3765,3765,3765,3760,2195
|
|
20241108,115100,1752445200,3765,3760,3765,3760,620
|
|
20241108,115000,1750111915,3765,3765,3765,3765,819
|
|
20241108,114900,1747028380,3770,3770,3770,3770,23
|
|
20241108,114800,1746941670,3770,3765,3770,3765,382
|
|
20241108,114700,1745503295,3765,3760,3765,3760,3512
|
|
20241108,114600,1732287450,3765,3765,3765,3760,328
|
|
20241108,114500,1731053280,3765,3765,3765,3760,1442
|
|
20241108,114400,1725624300,3770,3770,3770,3765,217
|
|
20241108,114300,1724806955,3770,3770,3775,3770,670
|
|
20241108,114200,1722280695,3770,3770,3770,3765,2117
|
|
20241108,114100,1714301370,3780,3775,3780,3765,17161
|
|
20241108,114000,1649589565,3775,3785,3785,3775,250
|
|
20241108,113900,1648645520,3785,3775,3785,3775,287
|
|
20241108,113800,1647561855,3780,3785,3785,3780,794
|
|
20241108,113700,1644560520,3790,3790,3790,3790,211
|
|
20241108,113600,1643760830,3790,3785,3790,3780,538
|
|
20241108,113500,1641725055,3790,3775,3795,3775,7873
|
|
20241108,113400,1611904375,3770,3795,3795,3750,48274
|
|
20241108,113300,1430015690,3800,3790,3800,3790,216
|
|
20241108,113200,1429196920,3790,3800,3800,3790,13141
|
|
20241108,113100,1379383640,3800,3800,3805,3800,3168
|
|
20241108,113000,1367345125,3805,3805,3805,3800,293
|
|
20241108,112900,1366231235,3810,3810,3810,3805,375
|
|
20241108,112800,1364803980,3810,3805,3810,3805,270
|
|
20241108,112700,1363776550,3805,3805,3810,3805,427
|
|
20241108,112600,1362151745,3810,3805,3810,3805,385
|
|
20241108,112500,1360686690,3810,3805,3810,3805,134
|
|
20241108,112400,1360176755,3805,3810,3810,3805,778
|
|
20241108,112300,1357216310,3805,3805,3805,3805,176
|
|
20241108,112200,1356546630,3810,3820,3820,3810,1947
|
|
20241108,112100,1349127765,3820,3810,3820,3810,268
|
|
20241108,112000,1348106355,3820,3815,3820,3810,1243
|
|
20241108,111900,1343365285,3815,3820,3825,3815,2077
|
|
20241108,111800,1335431175,3810,3805,3820,3805,1500
|
|
20241108,111700,1329716355,3810,3805,3810,3805,677
|
|
20241108,111600,1327137035,3805,3810,3810,3805,165
|
|
20241108,111500,1326509135,3800,3795,3800,3790,2919
|
|
20241108,111400,1315429045,3795,3790,3795,3790,1495
|
|
20241108,111300,1309760520,3790,3795,3795,3790,283
|
|
20241108,111200,1308687880,3795,3785,3795,3785,3216
|
|
20241108,111100,1296485190,3790,3785,3790,3785,137
|
|
20241108,111000,1295965965,3785,3790,3790,3785,199
|
|
20241108,110900,1295212680,3790,3785,3790,3785,4253
|
|
20241108,110800,1279105575,3790,3785,3790,3785,163
|
|
20241108,110700,1278488550,3785,3790,3790,3785,6367
|
|
20241108,110600,1254388485,3790,3790,3795,3785,386
|
|
20241108,110500,1252927075,3795,3795,3795,3795,121
|
|
20241108,110400,1252467880,3795,3785,3795,3785,1060
|
|
20241108,110300,1248452115,3790,3790,3790,3790,3339
|
|
20241108,110200,1235797305,3790,3790,3795,3790,238
|
|
20241108,110100,1234895000,3790,3800,3800,3790,731
|
|
20241108,110000,1232122035,3800,3800,3800,3795,7054
|
|
20241108,105900,1205351835,3800,3800,3805,3800,979
|
|
20241108,105800,1201631630,3800,3800,3800,3800,2000
|
|
20241108,105700,1194031630,3810,3800,3810,3800,1451
|
|
20241108,105600,1188512625,3810,3810,3810,3810,0
|
|
20241108,105500,1188512625,3810,3800,3810,3800,159
|
|
20241108,105400,1187908365,3800,3805,3805,3800,514
|
|
20241108,105300,1185955015,3800,3805,3805,3800,13691
|
|
20241108,105200,1133910915,3810,3810,3810,3805,651
|
|
20241108,105100,1131432700,3810,3810,3815,3805,4767
|
|
20241108,105000,1113271280,3815,3810,3815,3810,515
|
|
20241108,104900,1111308815,3810,3810,3810,3810,1555
|
|
20241108,104800,1105384265,3815,3810,3815,3810,643
|
|
20241108,104700,1102932235,3810,3810,3810,3810,180
|
|
20241108,104600,1102246435,3820,3820,3820,3820,301
|
|
20241108,104500,1101096615,3810,3810,3810,3810,6290
|
|
20241108,104400,1077131715,3810,3810,3815,3810,528
|
|
20241108,104300,1075118940,3810,3815,3815,3810,3327
|
|
20241108,104200,1062426585,3815,3825,3825,3815,3273
|
|
20241108,104100,1049909365,3835,3835,3835,3835,1
|
|
20241108,104000,1049905530,3835,3825,3835,3825,2099
|
|
20241108,103900,1041857340,3825,3820,3825,3820,562
|
|
20241108,103800,1039709455,3825,3825,3825,3825,52
|
|
20241108,103700,1039510555,3825,3815,3825,3815,545
|
|
20241108,103600,1037428400,3815,3820,3820,3815,443
|
|
20241108,103500,1035738275,3820,3820,3820,3820,155
|
|
20241108,103400,1035146175,3825,3825,3825,3825,2
|
|
20241108,103300,1035138525,3820,3820,3825,3820,770
|
|
20241108,103200,1032196820,3825,3825,3825,3825,87
|
|
20241108,103100,1031864045,3825,3825,3825,3825,1
|
|
20241108,103000,1031860220,3825,3820,3825,3820,622
|
|
20241108,102900,1029482105,3820,3820,3820,3815,822
|
|
20241108,102800,1026343395,3825,3825,3825,3820,2221
|
|
20241108,102700,1017858070,3825,3820,3825,3820,393
|
|
20241108,102600,1016356610,3820,3825,3825,3820,89
|
|
20241108,102500,1016016625,3820,3820,3820,3815,3402
|
|
20241108,102400,1003026730,3825,3820,3825,3815,290
|
|
20241108,102300,1001919170,3820,3820,3820,3820,4233
|
|
20241108,102200,985749110,3825,3830,3830,3825,34
|
|
20241108,102100,985619055,3830,3825,3830,3820,403
|
|
20241108,102000,984077070,3835,3815,3835,3810,2531
|
|
20241108,101900,974418925,3815,3815,3815,3815,461
|
|
20241108,101800,972660210,3815,3815,3820,3815,1904
|
|
20241108,101700,965396445,3820,3820,3820,3815,423
|
|
20241108,101600,963782385,3820,3825,3825,3815,3876
|
|
20241108,101500,948974315,3825,3830,3830,3820,21830
|
|
20241108,101400,865515970,3835,3835,3835,3835,2
|
|
20241108,101300,865508300,3835,3830,3835,3830,350
|
|
20241108,101200,864167665,3835,3830,3835,3830,204
|
|
20241108,101100,863386340,3830,3830,3830,3830,149
|
|
20241108,101000,862815670,3835,3840,3840,3835,36
|
|
20241108,100900,862677605,3835,3835,3835,3830,224
|
|
20241108,100800,861819430,3835,3835,3835,3835,2832
|
|
20241108,100700,850958710,3845,3845,3845,3845,1
|
|
20241108,100600,850954865,3835,3840,3840,3830,1435
|
|
20241108,100500,845453230,3840,3840,3840,3830,372
|
|
20241108,100400,844026850,3835,3835,3835,3835,2842
|
|
20241108,100300,833127780,3835,3840,3845,3830,1959
|
|
20241108,100200,825609135,3835,3835,3840,3835,34
|
|
20241108,100100,825478680,3830,3845,3845,3830,6732
|
|
20241108,100000,799646915,3845,3855,3855,3840,10582
|
|
20241108,095900,758916345,3860,3855,3860,3855,151
|
|
20241108,095800,758334235,3860,3860,3860,3860,395
|
|
20241108,095700,756809535,3860,3865,3865,3855,314
|
|
20241108,095600,755598500,3860,3860,3865,3860,211
|
|
20241108,095500,754784035,3855,3855,3855,3855,2150
|
|
20241108,095400,746495785,3855,3860,3865,3855,5014
|
|
20241108,095300,727166795,3870,3865,3870,3865,109
|
|
20241108,095200,726744970,3865,3860,3865,3860,290
|
|
20241108,095100,725625345,3865,3860,3865,3855,3610
|
|
20241108,095000,711707005,3870,3875,3875,3870,2
|
|
20241108,094900,711699260,3860,3850,3875,3850,5129
|
|
20241108,094800,691946835,3855,3855,3855,3850,4183
|
|
20241108,094700,675821605,3860,3865,3865,3860,523
|
|
20241108,094600,673802795,3880,3855,3880,3855,3775
|
|
20241108,094500,659238025,3855,3870,3870,3855,16379
|
|
20241108,094400,596074705,3870,3870,3870,3870,235
|
|
20241108,094300,595165255,3865,3865,3870,3865,375
|
|
20241108,094200,593715875,3865,3865,3865,3865,0
|
|
20241108,094100,593715875,3865,3870,3870,3865,2069
|
|
20241108,094000,585710220,3870,3875,3875,3870,150
|
|
20241108,093900,585129470,3870,3865,3870,3865,1970
|
|
20241108,093800,577515400,3870,3880,3880,3870,1381
|
|
20241108,093700,572164265,3875,3885,3885,3875,151
|
|
20241108,093600,571579120,3890,3890,3890,3890,0
|
|
20241108,093500,571579120,3890,3880,3890,3880,283
|
|
20241108,093400,570480245,3880,3875,3880,3875,242
|
|
20241108,093300,569542490,3875,3875,3875,3875,649
|
|
20241108,093200,567027615,3870,3870,3870,3870,6
|
|
20241108,093100,567004395,3870,3870,3870,3870,1044
|
|
20241108,093000,562964115,3870,3870,3870,3870,9
|
|
20241108,092900,562929285,3870,3865,3870,3865,402
|
|
20241108,092800,561374850,3865,3860,3865,3860,2032
|
|
20241108,092700,553525770,3855,3860,3860,3855,12781
|
|
20241108,092600,504243410,3865,3875,3875,3865,9137
|
|
20241108,092500,468879765,3880,3885,3885,3880,3272
|
|
20241108,092400,456182790,3885,3885,3885,3885,597
|
|
20241108,092300,453863445,3890,3890,3890,3890,1004
|
|
20241108,092200,449957885,3885,3890,3890,3885,215
|
|
20241108,092100,449122410,3895,3895,3895,3895,0
|
|
20241108,092000,449122410,3895,3885,3895,3885,421
|
|
20241108,091900,447482715,3890,3885,3890,3885,485
|
|
20241108,091800,445596860,3890,3890,3890,3890,343
|
|
20241108,091700,444262590,3885,3890,3895,3885,3361
|
|
20241108,091600,431186720,3890,3885,3890,3885,464
|
|
20241108,091500,429383525,3880,3885,3885,3880,175
|
|
20241108,091400,428704395,3885,3880,3885,3880,1922
|
|
20241108,091300,421238175,3885,3885,3885,3885,786
|
|
20241108,091200,418184565,3885,3890,3890,3880,2420
|
|
20241108,091100,408788860,3890,3885,3890,3885,422
|
|
20241108,091000,407147295,3895,3890,3895,3890,502
|
|
20241108,090900,405192755,3895,3885,3900,3885,4147
|
|
20241108,090800,389040730,3880,3885,3885,3880,294
|
|
20241108,090700,387899985,3890,3875,3890,3875,8465
|
|
20241108,090600,355096610,3875,3885,3900,3875,16251
|
|
20241108,090500,292061930,3885,3895,3900,3885,6411
|
|
20241108,090400,267092815,3900,3900,3900,3900,45
|
|
20241108,090300,266917315,3890,3880,3890,3855,47879
|
|
20241108,090200,82039455,3880,3905,3910,3880,12174
|
|
20241108,090100,34632910,3900,3895,3900,3895,550
|
|
20241108,090000,32490635,3890,3855,3890,3855,8422
|