587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,184400,8427000480,4385,4385,4385,4385,31523
|
|
20241107,184300,8427000480,4385,4385,4385,4385,0
|
|
20241107,184200,8427000480,4385,4385,4385,4385,0
|
|
20241107,184100,8427000480,4385,4385,4385,4385,0
|
|
20241107,184000,8427000480,4385,4385,4385,4385,0
|
|
20241107,183900,8427000480,4385,4385,4385,4385,0
|
|
20241107,183800,8427000480,4385,4385,4385,4385,0
|
|
20241107,183700,8427000480,4385,4385,4385,4385,0
|
|
20241107,183600,8427000480,4385,4385,4385,4385,0
|
|
20241107,183500,8427000480,4385,4385,4385,4385,0
|
|
20241107,183400,8427000480,4385,4385,4385,4385,0
|
|
20241107,183300,8427000480,4385,4385,4385,4385,0
|
|
20241107,183200,8427000480,4385,4385,4385,4385,0
|
|
20241107,183100,8427000480,4385,4385,4385,4385,0
|
|
20241107,183000,8427000480,4385,4385,4385,4385,0
|
|
20241107,182900,8427000480,4385,4385,4385,4385,0
|
|
20241107,182800,8427000480,4385,4385,4385,4385,0
|
|
20241107,182700,8427000480,4385,4385,4385,4385,0
|
|
20241107,182600,8427000480,4385,4385,4385,4385,0
|
|
20241107,182500,8427000480,4385,4385,4385,4385,0
|
|
20241107,182400,8427000480,4385,4385,4385,4385,0
|
|
20241107,182300,8427000480,4385,4385,4385,4385,0
|
|
20241107,182200,8427000480,4385,4385,4385,4385,0
|
|
20241107,182100,8427000480,4385,4385,4385,4385,0
|
|
20241107,182000,8427000480,4385,4385,4385,4385,0
|
|
20241107,181900,8427000480,4385,4385,4385,4385,0
|
|
20241107,181800,8427000480,4385,4385,4385,4385,0
|
|
20241107,181700,8427000480,4385,4385,4385,4385,0
|
|
20241107,181600,8427000480,4385,4385,4385,4385,0
|
|
20241107,181500,8427000480,4385,4385,4385,4385,0
|
|
20241107,181400,8427000480,4385,4385,4385,4385,31523
|
|
20241107,181300,8427000480,4385,4385,4385,4385,0
|
|
20241107,181200,8427000480,4385,4385,4385,4385,0
|
|
20241107,181100,8427000480,4385,4385,4385,4385,0
|
|
20241107,181000,8427000480,4385,4385,4385,4385,0
|
|
20241107,180900,8427000480,4385,4385,4385,4385,0
|
|
20241107,180800,8427000480,4385,4385,4385,4385,0
|
|
20241107,180700,8427000480,4385,4385,4385,4385,0
|
|
20241107,180600,8427000480,4385,4385,4385,4385,0
|
|
20241107,180500,8427000480,4385,4385,4385,4385,0
|
|
20241107,180400,8427000480,4385,4385,4385,4385,0
|
|
20241107,180300,8427000480,4385,4385,4385,4385,0
|
|
20241107,180200,8427000480,4385,4385,4385,4385,0
|
|
20241107,180100,8427000480,4385,4385,4385,4385,0
|
|
20241107,180000,8427000480,4385,4385,4385,4385,0
|
|
20241107,175900,8427000480,4385,4385,4385,4385,0
|
|
20241107,175800,8427000480,4385,4385,4385,4385,0
|
|
20241107,175700,8427000480,4385,4385,4385,4385,0
|
|
20241107,175600,8427000480,4385,4385,4385,4385,0
|
|
20241107,175500,8427000480,4385,4385,4385,4385,0
|
|
20241107,175400,8427000480,4385,4385,4385,4385,0
|
|
20241107,175300,8427000480,4385,4385,4385,4385,0
|
|
20241107,175200,8427000480,4385,4385,4385,4385,0
|
|
20241107,175100,8427000480,4385,4385,4385,4385,0
|
|
20241107,175000,8427000480,4385,4385,4385,4385,0
|
|
20241107,174900,8427000480,4385,4385,4385,4385,0
|
|
20241107,174800,8427000480,4385,4385,4385,4385,0
|
|
20241107,174700,8427000480,4385,4385,4385,4385,0
|
|
20241107,174600,8427000480,4385,4385,4385,4385,0
|
|
20241107,174500,8427000480,4385,4385,4385,4385,0
|
|
20241107,174400,8427000480,4385,4385,4385,4385,31523
|
|
20241107,174300,8427000480,4385,4385,4385,4385,0
|
|
20241107,174200,8427000480,4385,4385,4385,4385,0
|
|
20241107,174100,8427000480,4385,4385,4385,4385,0
|
|
20241107,174000,8427000480,4385,4385,4385,4385,0
|
|
20241107,173900,8427000480,4385,4385,4385,4385,0
|
|
20241107,173800,8427000480,4385,4385,4385,4385,0
|
|
20241107,173700,8427000480,4385,4385,4385,4385,0
|
|
20241107,173600,8427000480,4385,4385,4385,4385,0
|
|
20241107,173500,8427000480,4385,4385,4385,4385,0
|
|
20241107,173400,8427000480,4385,4385,4385,4385,0
|
|
20241107,173300,8427000480,4385,4385,4385,4385,0
|
|
20241107,173200,8427000480,4385,4385,4385,4385,0
|
|
20241107,173100,8427000480,4385,4385,4385,4385,0
|
|
20241107,173000,8427000480,4385,4385,4385,4385,0
|
|
20241107,172900,8427000480,4385,4385,4385,4385,0
|
|
20241107,172800,8427000480,4385,4385,4385,4385,0
|
|
20241107,172700,8427000480,4385,4385,4385,4385,0
|
|
20241107,172600,8427000480,4385,4385,4385,4385,0
|
|
20241107,172500,8427000480,4385,4385,4385,4385,0
|
|
20241107,172400,8427000480,4385,4385,4385,4385,0
|
|
20241107,172300,8427000480,4385,4385,4385,4385,0
|
|
20241107,172200,8427000480,4385,4385,4385,4385,0
|
|
20241107,172100,8427000480,4385,4385,4385,4385,0
|
|
20241107,172000,8427000480,4385,4385,4385,4385,0
|
|
20241107,171900,8427000480,4385,4385,4385,4385,0
|
|
20241107,171800,8427000480,4385,4385,4385,4385,0
|
|
20241107,171700,8427000480,4385,4385,4385,4385,0
|
|
20241107,171600,8427000480,4385,4385,4385,4385,0
|
|
20241107,171500,8427000480,4385,4385,4385,4385,0
|
|
20241107,171400,8427000480,4385,4385,4385,4385,31523
|
|
20241107,171300,8427000480,4385,4385,4385,4385,0
|
|
20241107,171200,8427000480,4385,4385,4385,4385,0
|
|
20241107,171100,8427000480,4385,4385,4385,4385,0
|
|
20241107,171000,8427000480,4385,4385,4385,4385,0
|
|
20241107,170900,8427000480,4385,4385,4385,4385,0
|
|
20241107,170800,8427000480,4385,4385,4385,4385,0
|
|
20241107,170700,8427000480,4385,4385,4385,4385,0
|
|
20241107,170600,8427000480,4385,4385,4385,4385,0
|
|
20241107,170500,8427000480,4385,4385,4385,4385,0
|
|
20241107,170400,8427000480,4385,4385,4385,4385,0
|
|
20241107,170300,8427000480,4385,4385,4385,4385,0
|
|
20241107,170200,8427000480,4385,4385,4385,4385,0
|
|
20241107,170100,8427000480,4385,4385,4385,4385,0
|
|
20241107,170000,8427000480,4385,4385,4385,4385,0
|
|
20241107,165900,8427000480,4385,4385,4385,4385,0
|
|
20241107,165800,8427000480,4385,4385,4385,4385,0
|
|
20241107,165700,8427000480,4385,4385,4385,4385,0
|
|
20241107,165600,8427000480,4385,4385,4385,4385,0
|
|
20241107,165500,8427000480,4385,4385,4385,4385,0
|
|
20241107,165400,8427000480,4385,4385,4385,4385,0
|
|
20241107,165300,8427000480,4385,4385,4385,4385,0
|
|
20241107,165200,8427000480,4385,4385,4385,4385,0
|
|
20241107,165100,8427000480,4385,4385,4385,4385,0
|
|
20241107,165000,8427000480,4385,4385,4385,4385,0
|
|
20241107,164900,8427000480,4385,4385,4385,4385,0
|
|
20241107,164800,8427000480,4385,4385,4385,4385,0
|
|
20241107,164700,8427000480,4385,4385,4385,4385,0
|
|
20241107,164600,8427000480,4385,4385,4385,4385,0
|
|
20241107,164500,8427000480,4385,4385,4385,4385,0
|
|
20241107,164400,8427000480,4385,4385,4385,4385,31523
|
|
20241107,164300,8427000480,4385,4385,4385,4385,0
|
|
20241107,164200,8427000480,4385,4385,4385,4385,0
|
|
20241107,164100,8427000480,4385,4385,4385,4385,0
|
|
20241107,164000,8427000480,4385,4385,4385,4385,0
|
|
20241107,163900,8427000480,4385,4385,4385,4385,0
|
|
20241107,163800,8427000480,4385,4385,4385,4385,0
|
|
20241107,163700,8427000480,4385,4385,4385,4385,0
|
|
20241107,163600,8427000480,4385,4385,4385,4385,0
|
|
20241107,163500,8427000480,4385,4385,4385,4385,0
|
|
20241107,163400,8427000480,4385,4385,4385,4385,0
|
|
20241107,163300,8427000480,4385,4385,4385,4385,0
|
|
20241107,163200,8427000480,4385,4385,4385,4385,0
|
|
20241107,163100,8427000480,4385,4385,4385,4385,0
|
|
20241107,163000,8427000480,4385,4385,4385,4385,0
|
|
20241107,162900,8427000480,4385,4385,4385,4385,0
|
|
20241107,162800,8427000480,4385,4385,4385,4385,0
|
|
20241107,162700,8427000480,4385,4385,4385,4385,0
|
|
20241107,162600,8427000480,4385,4385,4385,4385,0
|
|
20241107,162500,8427000480,4385,4385,4385,4385,0
|
|
20241107,162400,8427000480,4385,4385,4385,4385,0
|
|
20241107,162300,8427000480,4385,4385,4385,4385,0
|
|
20241107,162200,8427000480,4385,4385,4385,4385,0
|
|
20241107,162100,8427000480,4385,4385,4385,4385,0
|
|
20241107,162000,8427000480,4385,4385,4385,4385,0
|
|
20241107,161900,8427000480,4385,4385,4385,4385,0
|
|
20241107,161800,8427000480,4385,4385,4385,4385,0
|
|
20241107,161700,8427000480,4385,4385,4385,4385,0
|
|
20241107,161600,8427000480,4385,4385,4385,4385,0
|
|
20241107,161500,8427000480,4385,4385,4385,4385,0
|
|
20241107,161400,8427000480,4385,4385,4385,4385,31523
|
|
20241107,161300,8427000480,4385,4385,4385,4385,0
|
|
20241107,161200,8427000480,4385,4385,4385,4385,0
|
|
20241107,161100,8427000480,4385,4385,4385,4385,0
|
|
20241107,161000,8427000480,4385,4385,4385,4385,0
|
|
20241107,160900,8427000480,4385,4385,4385,4385,0
|
|
20241107,160800,8427000480,4385,4385,4385,4385,0
|
|
20241107,160700,8427000480,4385,4385,4385,4385,0
|
|
20241107,160600,8427000480,4385,4385,4385,4385,0
|
|
20241107,160500,8427000480,4385,4385,4385,4385,0
|
|
20241107,160400,8427000480,4385,4385,4385,4385,0
|
|
20241107,160300,8427000480,4385,4385,4385,4385,0
|
|
20241107,160200,8427000480,4385,4385,4385,4385,0
|
|
20241107,160100,8427000480,4385,4385,4385,4385,0
|
|
20241107,160000,8427000480,4385,4385,4385,4385,0
|
|
20241107,155900,8427000480,4385,4385,4385,4385,0
|
|
20241107,155800,8427000480,4385,4385,4385,4385,0
|
|
20241107,155700,8427000480,4385,4385,4385,4385,0
|
|
20241107,155600,8427000480,4385,4385,4385,4385,0
|
|
20241107,155500,8427000480,4385,4385,4385,4385,0
|
|
20241107,155400,8427000480,4385,4385,4385,4385,0
|
|
20241107,155300,8427000480,4385,4385,4385,4385,0
|
|
20241107,155200,8427000480,4385,4385,4385,4385,0
|
|
20241107,155100,8427000480,4385,4385,4385,4385,0
|
|
20241107,155000,8427000480,4385,4385,4385,4385,0
|
|
20241107,154900,8427000480,4385,4385,4385,4385,0
|
|
20241107,154800,8427000480,4385,4385,4385,4385,0
|
|
20241107,154700,8427000480,4385,4385,4385,4385,0
|
|
20241107,154600,8427000480,4385,4385,4385,4385,0
|
|
20241107,154500,8427000480,4385,4385,4385,4385,0
|
|
20241107,154400,8427000480,4385,4385,4385,4385,31523
|
|
20241107,154300,8427000480,4385,4385,4385,4385,0
|
|
20241107,154200,8427000480,4385,4385,4385,4385,0
|
|
20241107,154100,8427000480,4385,4385,4385,4385,0
|
|
20241107,154000,8427000480,4385,4385,4385,4385,0
|
|
20241107,153900,8427000480,4385,4385,4385,4385,0
|
|
20241107,153800,8427000480,4385,4385,4385,4385,0
|
|
20241107,153700,8427000480,4385,4385,4385,4385,0
|
|
20241107,153600,8427000480,4385,4385,4385,4385,0
|
|
20241107,153500,8427000480,4385,4385,4385,4385,0
|
|
20241107,153400,8427000480,4385,4385,4385,4385,0
|
|
20241107,153300,8427000480,4385,4385,4385,4385,0
|
|
20241107,153200,8427000480,4385,4385,4385,4385,0
|
|
20241107,153100,8427000480,4385,4385,4385,4385,0
|
|
20241107,153000,8427000480,4385,4385,4385,4385,31523
|
|
20241107,152900,8288772125,4385,4385,4385,4385,0
|
|
20241107,152800,8288772125,4385,4385,4385,4385,0
|
|
20241107,152700,8288772125,4385,4385,4385,4385,0
|
|
20241107,152600,8288772125,4385,4385,4385,4385,0
|
|
20241107,152500,8288772125,4385,4385,4385,4385,0
|
|
20241107,152400,8288772125,4385,4385,4385,4385,0
|
|
20241107,152300,8288772125,4385,4385,4385,4385,0
|
|
20241107,152200,8288772125,4385,4385,4385,4385,0
|
|
20241107,152100,8288772125,4385,4385,4385,4385,0
|
|
20241107,152000,8288772125,4385,4385,4385,4385,0
|
|
20241107,151900,8288772125,4385,4385,4385,4375,2358
|
|
20241107,151800,8278441740,4385,4375,4385,4375,3508
|
|
20241107,151700,8263083500,4380,4380,4385,4375,4237
|
|
20241107,151600,8244529585,4380,4385,4385,4380,1606
|
|
20241107,151500,8237489605,4385,4380,4385,4380,2833
|
|
20241107,151400,8225078285,4380,4380,4385,4375,4199
|
|
20241107,151300,8206691970,4380,4385,4385,4375,3103
|
|
20241107,151200,8193107235,4385,4380,4385,4380,2067
|
|
20241107,151100,8184052630,4385,4395,4395,4385,1392
|
|
20241107,151000,8177945000,4395,4390,4395,4385,44
|
|
20241107,150900,8177752030,4390,4380,4390,4380,1453
|
|
20241107,150800,8171382885,4385,4395,4395,4385,354
|
|
20241107,150700,8169827685,4395,4385,4395,4385,2035
|
|
20241107,150600,8160904200,4385,4385,4385,4380,2243
|
|
20241107,150500,8151074360,4385,4395,4400,4385,6184
|
|
20241107,150400,8123930600,4395,4395,4400,4390,995
|
|
20241107,150300,8119558815,4395,4400,4415,4395,3802
|
|
20241107,150200,8102846395,4400,4400,4420,4395,1607
|
|
20241107,150100,8095755970,4405,4405,4405,4400,797
|
|
20241107,150000,8092248465,4405,4415,4420,4400,1117
|
|
20241107,145900,8087314735,4405,4410,4420,4395,5170
|
|
20241107,145800,8064559860,4420,4400,4425,4395,8433
|
|
20241107,145700,8027369820,4390,4385,4400,4385,3116
|
|
20241107,145600,8013697125,4385,4385,4385,4380,258
|
|
20241107,145500,8012565875,4380,4390,4400,4380,3369
|
|
20241107,145400,7997788745,4385,4395,4400,4385,5583
|
|
20241107,145300,7973293620,4395,4395,4400,4385,3239
|
|
20241107,145200,7959078640,4400,4390,4400,4385,6260
|
|
20241107,145100,7931597300,4395,4410,4410,4390,18343
|
|
20241107,145000,7850891135,4410,4415,4425,4405,10450
|
|
20241107,144900,7804796695,4420,4410,4430,4410,10143
|
|
20241107,144800,7759924085,4405,4425,4435,4400,25191
|
|
20241107,144700,7648644065,4425,4430,4430,4420,6119
|
|
20241107,144600,7621560965,4430,4430,4435,4420,20999
|
|
20241107,144500,7528580715,4435,4450,4455,4425,49166
|
|
20241107,144400,7310285930,4450,4445,4455,4430,91573
|
|
20241107,144300,6903162805,4445,4425,4445,4425,57848
|
|
20241107,144200,6646654050,4425,4395,4430,4390,37979
|
|
20241107,144100,6478992160,4395,4390,4395,4385,1564
|
|
20241107,144000,6472126245,4390,4395,4395,4390,1544
|
|
20241107,143900,6465345375,4395,4395,4395,4390,1305
|
|
20241107,143800,6459614900,4390,4390,4390,4390,2133
|
|
20241107,143700,6450251030,4390,4390,4395,4390,659
|
|
20241107,143600,6447357415,4390,4390,4395,4390,57
|
|
20241107,143500,6447106925,4395,4390,4395,4390,909
|
|
20241107,143400,6443116000,4390,4390,4390,4390,2363
|
|
20241107,143300,6432742430,4390,4390,4390,4390,50
|
|
20241107,143200,6432522930,4390,4390,4395,4390,601
|
|
20241107,143100,6429884535,4390,4390,4390,4390,208
|
|
20241107,143000,6428971415,4395,4400,4400,4395,2520
|
|
20241107,142900,6417891655,4400,4395,4400,4395,263
|
|
20241107,142800,6416735755,4395,4395,4395,4395,859
|
|
20241107,142700,6412960450,4395,4400,4400,4390,161
|
|
20241107,142600,6412253150,4390,4380,4390,4380,827
|
|
20241107,142500,6408623830,4380,4385,4390,4380,3054
|
|
20241107,142400,6395235760,4385,4385,4385,4385,517
|
|
20241107,142300,6392968715,4385,4395,4395,4385,2300
|
|
20241107,142200,6382878345,4390,4390,4395,4390,4204
|
|
20241107,142100,6364403050,4390,4390,4390,4390,33
|
|
20241107,142000,6364258180,4400,4390,4400,4380,1603
|
|
20241107,141900,6357218895,4390,4375,4390,4370,14162
|
|
20241107,141800,6295303675,4375,4385,4385,4375,9957
|
|
20241107,141700,6251684860,4385,4390,4390,4385,1971
|
|
20241107,141600,6243036550,4390,4395,4395,4390,2390
|
|
20241107,141500,6232541560,4395,4400,4400,4390,796
|
|
20241107,141400,6229039275,4385,4385,4385,4385,1002
|
|
20241107,141300,6224645505,4400,4385,4405,4385,2866
|
|
20241107,141200,6212076120,4385,4395,4395,4385,802
|
|
20241107,141100,6208554830,4380,4385,4395,4370,10536
|
|
20241107,141000,6162440110,4385,4380,4395,4380,2490
|
|
20241107,140900,6151525160,4390,4400,4400,4380,3289
|
|
20241107,140800,6137087925,4400,4405,4410,4390,15929
|
|
20241107,140700,6067056720,4405,4410,4415,4405,1376
|
|
20241107,140600,6060988410,4410,4415,4415,4410,803
|
|
20241107,140500,6057444345,4415,4415,4415,4415,1360
|
|
20241107,140400,6051439945,4415,4415,4415,4405,1535
|
|
20241107,140300,6044665920,4415,4415,4415,4415,428
|
|
20241107,140200,6042776300,4400,4405,4405,4400,3000
|
|
20241107,140100,6029576290,4400,4415,4420,4400,3575
|
|
20241107,140000,6013836875,4420,4420,4425,4410,977
|
|
20241107,135900,6009518205,4415,4420,4420,4410,4701
|
|
20241107,135800,5988761195,4420,4425,4425,4420,1556
|
|
20241107,135700,5981881045,4425,4420,4425,4420,688
|
|
20241107,135600,5978839955,4425,4435,4435,4420,2507
|
|
20241107,135500,5967741035,4435,4440,4445,4425,13409
|
|
20241107,135400,5908186160,4440,4440,4445,4430,17579
|
|
20241107,135300,5830105960,4445,4420,4445,4420,39638
|
|
20241107,135200,5654339625,4425,4415,4425,4415,1868
|
|
20241107,135100,5646081705,4420,4420,4425,4415,3918
|
|
20241107,135000,5628755645,4420,4380,4420,4380,29476
|
|
20241107,134900,5498918225,4390,4390,4390,4390,15
|
|
20241107,134800,5498852375,4390,4375,4390,4370,205
|
|
20241107,134700,5497954225,4385,4380,4385,4370,6501
|
|
20241107,134600,5469523680,4380,4390,4390,4380,935
|
|
20241107,134500,5465420825,4400,4400,4400,4400,149
|
|
20241107,134400,5464765225,4380,4395,4400,4380,4276
|
|
20241107,134300,5446016655,4395,4400,4400,4395,211
|
|
20241107,134200,5445088785,4400,4400,4400,4400,0
|
|
20241107,134100,5445088785,4400,4405,4405,4400,20
|
|
20241107,134000,5445000735,4405,4395,4405,4380,2454
|
|
20241107,133900,5434202465,4380,4395,4400,4380,532
|
|
20241107,133800,5431870765,4395,4400,4400,4380,5722
|
|
20241107,133700,5406730085,4400,4390,4400,4390,391
|
|
20241107,133600,5405010545,4390,4390,4390,4390,20
|
|
20241107,133500,5404922745,4390,4390,4390,4375,1194
|
|
20241107,133400,5399681740,4375,4395,4395,4375,85
|
|
20241107,133300,5399309625,4395,4375,4400,4375,334
|
|
20241107,133200,5397846670,4395,4385,4395,4375,900
|
|
20241107,133100,5393899150,4395,4390,4395,4390,359
|
|
20241107,133000,5392322845,4390,4390,4400,4365,2186
|
|
20241107,132900,5382743235,4365,4375,4400,4360,10311
|
|
20241107,132800,5337683925,4375,4390,4390,4375,1742
|
|
20241107,132700,5330044665,4390,4405,4405,4390,71
|
|
20241107,132600,5329732955,4390,4410,4410,4390,2573
|
|
20241107,132500,5318427035,4410,4410,4410,4410,1090
|
|
20241107,132400,5313620135,4415,4410,4415,4410,573
|
|
20241107,132300,5311092550,4420,4405,4420,4405,13089
|
|
20241107,132200,5253333040,4405,4385,4405,4385,7839
|
|
20241107,132100,5218932825,4385,4375,4385,4375,1768
|
|
20241107,132000,5211191855,4380,4380,4385,4380,1778
|
|
20241107,131900,5203401450,4385,4390,4390,4385,6364
|
|
20241107,131800,5175483525,4390,4390,4390,4385,821
|
|
20241107,131700,5171882500,4390,4400,4400,4390,4639
|
|
20241107,131600,5151516760,4400,4405,4405,4390,3015
|
|
20241107,131500,5138250865,4390,4395,4410,4390,1313
|
|
20241107,131400,5132472885,4410,4390,4410,4390,1039
|
|
20241107,131300,5127895625,4390,4390,4390,4390,221
|
|
20241107,131200,5126925435,4390,4395,4395,4390,500
|
|
20241107,131100,5124728530,4410,4395,4410,4395,707
|
|
20241107,131000,5121619415,4395,4390,4400,4390,536
|
|
20241107,130900,5119263865,4390,4395,4395,4390,1545
|
|
20241107,130800,5112476300,4400,4400,4400,4390,5931
|
|
20241107,130700,5086435840,4395,4410,4410,4395,1340
|
|
20241107,130600,5080542210,4410,4400,4415,4400,6154
|
|
20241107,130500,5053407035,4400,4405,4410,4400,2637
|
|
20241107,130400,5041790305,4405,4410,4410,4405,309
|
|
20241107,130300,5040429140,4410,4410,4410,4400,359
|
|
20241107,130200,5038847950,4410,4410,4410,4410,133
|
|
20241107,130100,5038261420,4415,4405,4415,4405,7038
|
|
20241107,130000,5007226340,4395,4400,4405,4390,1385
|
|
20241107,125900,5001134670,4390,4400,4400,4385,3522
|
|
20241107,125800,4985659245,4400,4415,4415,4400,6980
|
|
20241107,125700,4954871610,4420,4410,4425,4410,3856
|
|
20241107,125600,4937827220,4420,4420,4425,4410,5707
|
|
20241107,125500,4912618065,4425,4430,4430,4420,3286
|
|
20241107,125400,4898065350,4420,4435,4435,4415,5050
|
|
20241107,125300,4875700905,4435,4420,4435,4420,17644
|
|
20241107,125200,4797604700,4420,4415,4420,4410,2806
|
|
20241107,125100,4785210050,4415,4415,4415,4415,602
|
|
20241107,125000,4782552220,4415,4415,4420,4405,1834
|
|
20241107,124900,4774463310,4420,4410,4420,4405,5178
|
|
20241107,124800,4751604170,4405,4410,4410,4405,1221
|
|
20241107,124700,4746221750,4410,4415,4415,4410,1654
|
|
20241107,124600,4738925905,4420,4420,4420,4415,1432
|
|
20241107,124500,4732601120,4415,4415,4415,4415,1052
|
|
20241107,124400,4727956540,4420,4415,4420,4405,1446
|
|
20241107,124300,4721573615,4415,4400,4420,4400,397
|
|
20241107,124200,4719824255,4400,4410,4420,4400,2930
|
|
20241107,124100,4706894150,4410,4415,4420,4410,912
|
|
20241107,124000,4702863215,4420,4400,4420,4400,1455
|
|
20241107,123900,4696448465,4400,4400,4410,4400,414
|
|
20241107,123800,4694625660,4400,4410,4420,4400,1768
|
|
20241107,123700,4686828005,4420,4420,4420,4410,1467
|
|
20241107,123600,4680343975,4420,4410,4420,4405,3121
|
|
20241107,123500,4666580015,4410,4410,4415,4410,1048
|
|
20241107,123400,4661956355,4410,4400,4410,4400,214
|
|
20241107,123300,4661014585,4400,4400,4400,4400,375
|
|
20241107,123200,4659364585,4400,4400,4400,4385,214
|
|
20241107,123100,4658425245,4400,4380,4400,4375,2884
|
|
20241107,123000,4645804915,4395,4415,4420,4370,7880
|
|
20241107,122900,4611150655,4415,4420,4420,4410,4710
|
|
20241107,122800,4590371725,4420,4415,4420,4415,2766
|
|
20241107,122700,4578159495,4420,4410,4420,4410,1139
|
|
20241107,122600,4573134840,4420,4415,4420,4400,8313
|
|
20241107,122500,4536489590,4420,4430,4430,4420,2930
|
|
20241107,122400,4523526270,4430,4430,4435,4425,8481
|
|
20241107,122300,4485957315,4425,4405,4430,4405,50686
|
|
20241107,122200,4262296270,4400,4395,4405,4390,13314
|
|
20241107,122100,4203728590,4395,4390,4395,4390,5434
|
|
20241107,122000,4179846205,4395,4380,4395,4380,9902
|
|
20241107,121900,4136360245,4380,4385,4385,4375,1569
|
|
20241107,121800,4129490090,4385,4385,4390,4385,417
|
|
20241107,121700,4127661540,4385,4385,4390,4385,2608
|
|
20241107,121600,4116220455,4385,4385,4385,4385,19
|
|
20241107,121500,4116137140,4380,4375,4380,4375,1691
|
|
20241107,121400,4108730580,4380,4385,4385,4380,1575
|
|
20241107,121300,4101832075,4385,4385,4385,4385,1
|
|
20241107,121200,4101827690,4385,4385,4385,4385,1050
|
|
20241107,121100,4097223440,4385,4385,4385,4380,1142
|
|
20241107,121000,4092220775,4380,4375,4380,4375,10260
|
|
20241107,120900,4047316940,4375,4370,4375,4370,5000
|
|
20241107,120800,4025455960,4370,4370,4370,4370,1252
|
|
20241107,120700,4019984720,4375,4365,4375,4365,459
|
|
20241107,120600,4017977035,4360,4360,4360,4355,12
|
|
20241107,120500,4017924740,4345,4375,4380,4345,8536
|
|
20241107,120400,3980688500,4375,4380,4380,4370,4480
|
|
20241107,120300,3961099195,4375,4375,4375,4375,1357
|
|
20241107,120200,3955162320,4375,4380,4380,4375,1625
|
|
20241107,120100,3948052770,4375,4380,4380,4375,943
|
|
20241107,120000,3943922505,4380,4385,4385,4380,1205
|
|
20241107,115900,3938638605,4385,4385,4385,4380,1031
|
|
20241107,115800,3934120670,4380,4385,4385,4380,235
|
|
20241107,115700,3933090290,4380,4380,4380,4380,348
|
|
20241107,115600,3931566050,4385,4385,4385,4380,71
|
|
20241107,115500,3931254965,4385,4385,4390,4385,658
|
|
20241107,115400,3928368005,4385,4380,4385,4380,1576
|
|
20241107,115300,3921463015,4380,4385,4385,4380,1670
|
|
20241107,115200,3914144565,4380,4390,4390,4380,3532
|
|
20241107,115100,3898648040,4390,4390,4395,4390,4820
|
|
20241107,115000,3877486090,4390,4395,4395,4390,8242
|
|
20241107,114900,3841299580,4395,4390,4395,4390,4133
|
|
20241107,114800,3823155600,4395,4395,4395,4390,2247
|
|
20241107,114700,3813280185,4390,4385,4395,4385,3115
|
|
20241107,114600,3799605025,4390,4395,4395,4390,2349
|
|
20241107,114500,3789290905,4395,4380,4395,4380,3928
|
|
20241107,114400,3772053895,4385,4385,4385,4385,201
|
|
20241107,114300,3771172510,4385,4385,4385,4385,278
|
|
20241107,114200,3769953480,4385,4390,4390,4385,1334
|
|
20241107,114100,3764097655,4390,4390,4390,4380,3482
|
|
20241107,114000,3748836725,4390,4385,4390,4385,884
|
|
20241107,113900,3744956695,4385,4390,4390,4385,437
|
|
20241107,113800,3743039420,4390,4390,4390,4390,1692
|
|
20241107,113700,3735611540,4395,4395,4395,4390,6755
|
|
20241107,113600,3705937360,4390,4390,4395,4390,3259
|
|
20241107,113500,3691629305,4390,4385,4390,4380,2381
|
|
20241107,113400,3681183320,4385,4380,4385,4380,4532
|
|
20241107,113300,3661332940,4380,4380,4380,4380,262
|
|
20241107,113200,3660185380,4380,4375,4380,4365,663
|
|
20241107,113100,3657283530,4375,4375,4380,4375,326
|
|
20241107,113000,3655855775,4375,4365,4375,4365,1079
|
|
20241107,112900,3651138205,4365,4365,4365,4365,3460
|
|
20241107,112800,3636035305,4360,4360,4360,4355,672
|
|
20241107,112700,3633107190,4360,4355,4365,4355,3119
|
|
20241107,112600,3619498570,4355,4360,4360,4355,1118
|
|
20241107,112500,3614624320,4360,4365,4370,4360,843
|
|
20241107,112400,3610942705,4370,4370,4370,4365,1003
|
|
20241107,112300,3606560900,4365,4365,4365,4365,7
|
|
20241107,112200,3606530345,4370,4375,4375,4365,4381
|
|
20241107,112100,3587367050,4380,4380,4380,4380,211
|
|
20241107,112000,3586442870,4380,4375,4380,4375,4312
|
|
20241107,111900,3567558265,4375,4380,4380,4375,239
|
|
20241107,111800,3566512490,4370,4365,4370,4365,600
|
|
20241107,111700,3563892770,4370,4375,4375,4370,3195
|
|
20241107,111600,3549929560,4370,4370,4370,4370,1
|
|
20241107,111500,3549925190,4380,4380,4385,4375,14409
|
|
20241107,111400,3486857255,4380,4385,4385,4380,5541
|
|
20241107,111300,3462584690,4385,4380,4385,4380,5345
|
|
20241107,111200,3439173450,4380,4380,4380,4380,12
|
|
20241107,111100,3439120890,4380,4370,4380,4370,1740
|
|
20241107,111000,3431508935,4370,4370,4370,4370,3309
|
|
20241107,110900,3417048605,4370,4370,4370,4365,429
|
|
20241107,110800,3415173935,4370,4370,4370,4370,247
|
|
20241107,110700,3414094545,4370,4370,4370,4370,423
|
|
20241107,110600,3412246035,4370,4370,4370,4365,1178
|
|
20241107,110500,3407098975,4370,4370,4375,4365,4273
|
|
20241107,110400,3388439990,4375,4360,4375,4360,10192
|
|
20241107,110300,3343950480,4355,4360,4365,4355,564
|
|
20241107,110200,3341490580,4360,4360,4360,4360,84
|
|
20241107,110100,3341124340,4355,4365,4365,4355,467
|
|
20241107,110000,3339090380,4365,4365,4370,4365,1925
|
|
20241107,105900,3330684815,4360,4370,4370,4355,257
|
|
20241107,105800,3329564875,4360,4365,4365,4360,2256
|
|
20241107,105700,3319723145,4365,4365,4365,4360,445
|
|
20241107,105600,3317781920,4350,4350,4350,4350,13
|
|
20241107,105500,3317725370,4365,4360,4365,4345,2000
|
|
20241107,105400,3309019735,4345,4345,4350,4345,1616
|
|
20241107,105300,3301996575,4340,4365,4365,4340,1323
|
|
20241107,105200,3296239320,4365,4365,4365,4360,433
|
|
20241107,105100,3294349285,4365,4370,4370,4365,2601
|
|
20241107,105000,3282994680,4370,4365,4370,4365,1027
|
|
20241107,104900,3278510575,4365,4365,4370,4360,723
|
|
20241107,104800,3275355255,4365,4365,4365,4360,206
|
|
20241107,104700,3274456080,4365,4360,4365,4360,672
|
|
20241107,104600,3271522850,4365,4360,4365,4360,454
|
|
20241107,104500,3269542280,4360,4360,4365,4355,1797
|
|
20241107,104400,3261706060,4350,4360,4360,4350,129
|
|
20241107,104300,3261144865,4360,4340,4360,4340,207
|
|
20241107,104200,3260242445,4355,4350,4355,4340,1164
|
|
20241107,104100,3255180385,4365,4355,4365,4340,4156
|
|
20241107,104000,3237075210,4340,4355,4360,4340,3602
|
|
20241107,103900,3221390765,4350,4355,4355,4350,1469
|
|
20241107,103800,3214993310,4350,4350,4350,4350,805
|
|
20241107,103700,3211491560,4350,4355,4360,4345,1746
|
|
20241107,103600,3203896700,4355,4350,4360,4350,610
|
|
20241107,103500,3201238455,4345,4360,4360,4340,1736
|
|
20241107,103400,3193693395,4340,4365,4365,4335,30581
|
|
20241107,103300,3060911455,4360,4365,4365,4355,5621
|
|
20241107,103200,3036398325,4370,4375,4380,4370,1186
|
|
20241107,103100,3031210565,4375,4380,4380,4375,948
|
|
20241107,103000,3027063045,4380,4380,4390,4370,6142
|
|
20241107,102900,3000206055,4380,4380,4380,4375,2303
|
|
20241107,102800,2990119400,4375,4370,4380,4370,413
|
|
20241107,102700,2988311760,4370,4370,4375,4370,3022
|
|
20241107,102600,2975104615,4370,4375,4375,4365,1286
|
|
20241107,102500,2969487055,4375,4375,4380,4370,1955
|
|
20241107,102400,2960937560,4375,4375,4375,4365,1013
|
|
20241107,102300,2956506005,4365,4380,4380,4365,13196
|
|
20241107,102200,2898794535,4380,4385,4385,4375,1030
|
|
20241107,102100,2894282595,4385,4385,4390,4380,1068
|
|
20241107,102000,2889597830,4390,4385,4390,4380,947
|
|
20241107,101900,2885441455,4390,4390,4390,4385,858
|
|
20241107,101800,2881675660,4390,4390,4390,4385,408
|
|
20241107,101700,2879884725,4380,4390,4390,4380,699
|
|
20241107,101600,2876818225,4390,4385,4390,4385,5450
|
|
20241107,101500,2852908440,4385,4390,4390,4380,1404
|
|
20241107,101400,2846749065,4390,4390,4390,4385,5860
|
|
20241107,101300,2821039170,4390,4385,4395,4385,2332
|
|
20241107,101200,2810800690,4390,4395,4395,4380,1993
|
|
20241107,101100,2802050720,4390,4375,4390,4370,10594
|
|
20241107,101000,2755593455,4375,4380,4380,4365,3366
|
|
20241107,100900,2740872675,4380,4380,4380,4375,841
|
|
20241107,100800,2737189130,4380,4375,4380,4375,4369
|
|
20241107,100700,2718064805,4375,4365,4375,4365,1623
|
|
20241107,100600,2710972470,4365,4370,4370,4360,1868
|
|
20241107,100500,2702818540,4370,4370,4370,4365,1893
|
|
20241107,100400,2694550160,4370,4365,4375,4360,1804
|
|
20241107,100300,2686671815,4370,4370,4370,4360,2169
|
|
20241107,100200,2677204445,4370,4365,4370,4360,1340
|
|
20241107,100100,2671360005,4360,4370,4375,4360,2618
|
|
20241107,100000,2659914250,4370,4355,4370,4350,2410
|
|
20241107,095900,2649394690,4360,4355,4360,4355,1987
|
|
20241107,095800,2640733525,4355,4355,4360,4350,1626
|
|
20241107,095700,2633649205,4345,4360,4360,4345,14220
|
|
20241107,095600,2571781325,4360,4365,4365,4360,1725
|
|
20241107,095500,2564256040,4365,4370,4375,4360,6854
|
|
20241107,095400,2534314660,4370,4375,4380,4370,1884
|
|
20241107,095300,2526072545,4380,4375,4380,4370,2185
|
|
20241107,095200,2516518335,4380,4380,4380,4375,1404
|
|
20241107,095100,2510372345,4380,4385,4390,4380,1694
|
|
20241107,095000,2502948080,4390,4375,4390,4375,2442
|
|
20241107,094900,2492239675,4370,4400,4400,4370,29943
|
|
20241107,094800,2360835555,4400,4395,4410,4390,18839
|
|
20241107,094700,2277968875,4395,4390,4395,4380,13096
|
|
20241107,094600,2220455225,4380,4380,4395,4375,7307
|
|
20241107,094500,2188418085,4385,4375,4385,4375,5400
|
|
20241107,094400,2164777215,4380,4375,4380,4375,4807
|
|
20241107,094300,2143739665,4380,4375,4380,4370,1545
|
|
20241107,094200,2136979505,4375,4370,4375,4370,1508
|
|
20241107,094100,2130386120,4375,4375,4375,4360,5535
|
|
20241107,094000,2106220145,4375,4375,4380,4370,4138
|
|
20241107,093900,2088117790,4370,4385,4390,4370,7434
|
|
20241107,093800,2055533875,4380,4385,4385,4375,6874
|
|
20241107,093700,2025434640,4385,4390,4395,4375,3275
|
|
20241107,093600,2011070200,4395,4375,4400,4355,32425
|
|
20241107,093500,1868747630,4370,4365,4375,4360,4609
|
|
20241107,093400,1848615500,4365,4350,4365,4345,7359
|
|
20241107,093300,1816577375,4345,4365,4365,4345,11581
|
|
20241107,093200,1766170955,4375,4380,4390,4360,5149
|
|
20241107,093100,1743654860,4380,4365,4400,4360,26161
|
|
20241107,093000,1628965740,4365,4350,4380,4345,17809
|
|
20241107,092900,1551203930,4345,4340,4355,4335,15668
|
|
20241107,092800,1483138905,4345,4340,4350,4340,4681
|
|
20241107,092700,1462787800,4345,4350,4350,4345,1550
|
|
20241107,092600,1456050160,4350,4345,4350,4345,3409
|
|
20241107,092500,1441228745,4345,4335,4350,4335,5690
|
|
20241107,092400,1416504110,4330,4355,4360,4330,12408
|
|
20241107,092300,1362498370,4355,4340,4355,4340,2053
|
|
20241107,092200,1353575595,4325,4355,4360,4325,32701
|
|
20241107,092100,1211309315,4355,4360,4365,4350,5135
|
|
20241107,092000,1188939490,4355,4325,4365,4325,19603
|
|
20241107,091900,1103627860,4325,4340,4345,4325,2977
|
|
20241107,091800,1090723810,4340,4335,4350,4330,3615
|
|
20241107,091700,1075031555,4330,4335,4345,4325,6095
|
|
20241107,091600,1048605575,4330,4345,4345,4330,6133
|
|
20241107,091500,1022007915,4340,4350,4355,4340,11920
|
|
20241107,091400,970223745,4360,4350,4360,4335,10023
|
|
20241107,091300,926628280,4350,4400,4400,4325,35395
|
|
20241107,091200,772114190,4380,4285,4400,4285,58604
|
|
20241107,091100,518102405,4275,4270,4290,4270,4388
|
|
20241107,091000,499323495,4255,4260,4275,4250,5786
|
|
20241107,090900,474675190,4260,4255,4260,4250,6099
|
|
20241107,090800,448749760,4250,4245,4250,4240,4820
|
|
20241107,090700,428270340,4245,4245,4245,4240,1399
|
|
20241107,090600,422336460,4245,4260,4260,4245,4933
|
|
20241107,090500,401373890,4260,4250,4265,4250,4262
|
|
20241107,090400,383230760,4255,4250,4255,4240,3453
|
|
20241107,090300,368559000,4240,4230,4260,4230,1795
|
|
20241107,090200,360925760,4230,4260,4280,4220,9972
|
|
20241107,090100,318637270,4280,4280,4300,4255,26106
|
|
20241107,090000,206782855,4285,4275,4285,4260,48384
|