607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,190400,5031133190,3395,3395,3395,3395,22814
|
|
20241104,190300,5031133190,3395,3395,3395,3395,0
|
|
20241104,190200,5031133190,3395,3395,3395,3395,0
|
|
20241104,190100,5031133190,3395,3395,3395,3395,0
|
|
20241104,190000,5031133190,3395,3395,3395,3395,0
|
|
20241104,185900,5031133190,3395,3395,3395,3395,0
|
|
20241104,185800,5031133190,3395,3395,3395,3395,0
|
|
20241104,185700,5031133190,3395,3395,3395,3395,0
|
|
20241104,185600,5031133190,3395,3395,3395,3395,0
|
|
20241104,185500,5031133190,3395,3395,3395,3395,0
|
|
20241104,185400,5031133190,3395,3395,3395,3395,0
|
|
20241104,185300,5031133190,3395,3395,3395,3395,0
|
|
20241104,185200,5031133190,3395,3395,3395,3395,0
|
|
20241104,185100,5031133190,3395,3395,3395,3395,0
|
|
20241104,185000,5031133190,3395,3395,3395,3395,0
|
|
20241104,184900,5031133190,3395,3395,3395,3395,0
|
|
20241104,184800,5031133190,3395,3395,3395,3395,0
|
|
20241104,184700,5031133190,3395,3395,3395,3395,0
|
|
20241104,184600,5031133190,3395,3395,3395,3395,0
|
|
20241104,184500,5031133190,3395,3395,3395,3395,0
|
|
20241104,184400,5031133190,3395,3395,3395,3395,0
|
|
20241104,184300,5031133190,3395,3395,3395,3395,0
|
|
20241104,184200,5031133190,3395,3395,3395,3395,0
|
|
20241104,184100,5031133190,3395,3395,3395,3395,0
|
|
20241104,184000,5031133190,3395,3395,3395,3395,0
|
|
20241104,183900,5031133190,3395,3395,3395,3395,0
|
|
20241104,183800,5031133190,3395,3395,3395,3395,0
|
|
20241104,183700,5031133190,3395,3395,3395,3395,0
|
|
20241104,183600,5031133190,3395,3395,3395,3395,0
|
|
20241104,183500,5031133190,3395,3395,3395,3395,0
|
|
20241104,183400,5031133190,3395,3395,3395,3395,22814
|
|
20241104,183300,5031133190,3395,3395,3395,3395,0
|
|
20241104,183200,5031133190,3395,3395,3395,3395,0
|
|
20241104,183100,5031133190,3395,3395,3395,3395,0
|
|
20241104,183000,5031133190,3395,3395,3395,3395,0
|
|
20241104,182900,5031133190,3395,3395,3395,3395,0
|
|
20241104,182800,5031133190,3395,3395,3395,3395,0
|
|
20241104,182700,5031133190,3395,3395,3395,3395,0
|
|
20241104,182600,5031133190,3395,3395,3395,3395,0
|
|
20241104,182500,5031133190,3395,3395,3395,3395,0
|
|
20241104,182400,5031133190,3395,3395,3395,3395,0
|
|
20241104,182300,5031133190,3395,3395,3395,3395,0
|
|
20241104,182200,5031133190,3395,3395,3395,3395,0
|
|
20241104,182100,5031133190,3395,3395,3395,3395,0
|
|
20241104,182000,5031133190,3395,3395,3395,3395,0
|
|
20241104,181900,5031133190,3395,3395,3395,3395,0
|
|
20241104,181800,5031133190,3395,3395,3395,3395,0
|
|
20241104,181700,5031133190,3395,3395,3395,3395,0
|
|
20241104,181600,5031133190,3395,3395,3395,3395,0
|
|
20241104,181500,5031133190,3395,3395,3395,3395,0
|
|
20241104,181400,5031133190,3395,3395,3395,3395,0
|
|
20241104,181300,5031133190,3395,3395,3395,3395,0
|
|
20241104,181200,5031133190,3395,3395,3395,3395,0
|
|
20241104,181100,5031133190,3395,3395,3395,3395,0
|
|
20241104,181000,5031133190,3395,3395,3395,3395,0
|
|
20241104,180900,5031133190,3395,3395,3395,3395,0
|
|
20241104,180800,5031133190,3395,3395,3395,3395,0
|
|
20241104,180700,5031133190,3395,3395,3395,3395,0
|
|
20241104,180600,5031133190,3395,3395,3395,3395,0
|
|
20241104,180500,5031133190,3395,3395,3395,3395,0
|
|
20241104,180400,5031133190,3395,3395,3395,3395,22814
|
|
20241104,180300,5031133190,3395,3395,3395,3395,0
|
|
20241104,180200,5031133190,3395,3395,3395,3395,0
|
|
20241104,180100,5031133190,3395,3395,3395,3395,0
|
|
20241104,180000,5031133190,3395,3395,3395,3395,0
|
|
20241104,175900,5031133190,3395,3395,3395,3395,0
|
|
20241104,175800,5031133190,3395,3395,3395,3395,0
|
|
20241104,175700,5031133190,3395,3395,3395,3395,0
|
|
20241104,175600,5031133190,3395,3395,3395,3395,0
|
|
20241104,175500,5031133190,3395,3395,3395,3395,0
|
|
20241104,175400,5031133190,3395,3395,3395,3395,0
|
|
20241104,175300,5031133190,3395,3395,3395,3395,0
|
|
20241104,175200,5031133190,3395,3395,3395,3395,0
|
|
20241104,175100,5031133190,3395,3395,3395,3395,0
|
|
20241104,175000,5031133190,3395,3395,3395,3395,0
|
|
20241104,174900,5031133190,3395,3395,3395,3395,0
|
|
20241104,174800,5031133190,3395,3395,3395,3395,0
|
|
20241104,174700,5031133190,3395,3395,3395,3395,0
|
|
20241104,174600,5031133190,3395,3395,3395,3395,0
|
|
20241104,174500,5031133190,3395,3395,3395,3395,0
|
|
20241104,174400,5031133190,3395,3395,3395,3395,0
|
|
20241104,174300,5031133190,3395,3395,3395,3395,0
|
|
20241104,174200,5031133190,3395,3395,3395,3395,0
|
|
20241104,174100,5031133190,3395,3395,3395,3395,0
|
|
20241104,174000,5031133190,3395,3395,3395,3395,0
|
|
20241104,173900,5031133190,3395,3395,3395,3395,0
|
|
20241104,173800,5031133190,3395,3395,3395,3395,0
|
|
20241104,173700,5031133190,3395,3395,3395,3395,0
|
|
20241104,173600,5031133190,3395,3395,3395,3395,0
|
|
20241104,173500,5031133190,3395,3395,3395,3395,0
|
|
20241104,173400,5031133190,3395,3395,3395,3395,22814
|
|
20241104,173300,5031133190,3395,3395,3395,3395,0
|
|
20241104,173200,5031133190,3395,3395,3395,3395,0
|
|
20241104,173100,5031133190,3395,3395,3395,3395,0
|
|
20241104,173000,5031133190,3395,3395,3395,3395,0
|
|
20241104,172900,5031133190,3395,3395,3395,3395,0
|
|
20241104,172800,5031133190,3395,3395,3395,3395,0
|
|
20241104,172700,5031133190,3395,3395,3395,3395,0
|
|
20241104,172600,5031133190,3395,3395,3395,3395,0
|
|
20241104,172500,5031133190,3395,3395,3395,3395,0
|
|
20241104,172400,5031133190,3395,3395,3395,3395,0
|
|
20241104,172300,5031133190,3395,3395,3395,3395,0
|
|
20241104,172200,5031133190,3395,3395,3395,3395,0
|
|
20241104,172100,5031133190,3395,3395,3395,3395,0
|
|
20241104,172000,5031133190,3395,3395,3395,3395,0
|
|
20241104,171900,5031133190,3395,3395,3395,3395,0
|
|
20241104,171800,5031133190,3395,3395,3395,3395,0
|
|
20241104,171700,5031133190,3395,3395,3395,3395,0
|
|
20241104,171600,5031133190,3395,3395,3395,3395,0
|
|
20241104,171500,5031133190,3395,3395,3395,3395,0
|
|
20241104,171400,5031133190,3395,3395,3395,3395,0
|
|
20241104,171300,5031133190,3395,3395,3395,3395,0
|
|
20241104,171200,5031133190,3395,3395,3395,3395,0
|
|
20241104,171100,5031133190,3395,3395,3395,3395,0
|
|
20241104,171000,5031133190,3395,3395,3395,3395,0
|
|
20241104,170900,5031133190,3395,3395,3395,3395,0
|
|
20241104,170800,5031133190,3395,3395,3395,3395,0
|
|
20241104,170700,5031133190,3395,3395,3395,3395,0
|
|
20241104,170600,5031133190,3395,3395,3395,3395,0
|
|
20241104,170500,5031133190,3395,3395,3395,3395,0
|
|
20241104,170400,5031133190,3395,3395,3395,3395,22814
|
|
20241104,170300,5031133190,3395,3395,3395,3395,0
|
|
20241104,170200,5031133190,3395,3395,3395,3395,0
|
|
20241104,170100,5031133190,3395,3395,3395,3395,0
|
|
20241104,170000,5031133190,3395,3395,3395,3395,0
|
|
20241104,165900,5031133190,3395,3395,3395,3395,0
|
|
20241104,165800,5031133190,3395,3395,3395,3395,0
|
|
20241104,165700,5031133190,3395,3395,3395,3395,0
|
|
20241104,165600,5031133190,3395,3395,3395,3395,0
|
|
20241104,165500,5031133190,3395,3395,3395,3395,0
|
|
20241104,165400,5031133190,3395,3395,3395,3395,0
|
|
20241104,165300,5031133190,3395,3395,3395,3395,0
|
|
20241104,165200,5031133190,3395,3395,3395,3395,0
|
|
20241104,165100,5031133190,3395,3395,3395,3395,0
|
|
20241104,165000,5031133190,3395,3395,3395,3395,0
|
|
20241104,164900,5031133190,3395,3395,3395,3395,0
|
|
20241104,164800,5031133190,3395,3395,3395,3395,0
|
|
20241104,164700,5031133190,3395,3395,3395,3395,0
|
|
20241104,164600,5031133190,3395,3395,3395,3395,0
|
|
20241104,164500,5031133190,3395,3395,3395,3395,0
|
|
20241104,164400,5031133190,3395,3395,3395,3395,0
|
|
20241104,164300,5031133190,3395,3395,3395,3395,0
|
|
20241104,164200,5031133190,3395,3395,3395,3395,0
|
|
20241104,164100,5031133190,3395,3395,3395,3395,0
|
|
20241104,164000,5031133190,3395,3395,3395,3395,0
|
|
20241104,163900,5031133190,3395,3395,3395,3395,0
|
|
20241104,163800,5031133190,3395,3395,3395,3395,0
|
|
20241104,163700,5031133190,3395,3395,3395,3395,0
|
|
20241104,163600,5031133190,3395,3395,3395,3395,0
|
|
20241104,163500,5031133190,3395,3395,3395,3395,0
|
|
20241104,163400,5031133190,3395,3395,3395,3395,22814
|
|
20241104,163300,5031133190,3395,3395,3395,3395,0
|
|
20241104,163200,5031133190,3395,3395,3395,3395,0
|
|
20241104,163100,5031133190,3395,3395,3395,3395,0
|
|
20241104,163000,5031133190,3395,3395,3395,3395,0
|
|
20241104,162900,5031133190,3395,3395,3395,3395,0
|
|
20241104,162800,5031133190,3395,3395,3395,3395,0
|
|
20241104,162700,5031133190,3395,3395,3395,3395,0
|
|
20241104,162600,5031133190,3395,3395,3395,3395,0
|
|
20241104,162500,5031133190,3395,3395,3395,3395,0
|
|
20241104,162400,5031133190,3395,3395,3395,3395,0
|
|
20241104,162300,5031133190,3395,3395,3395,3395,0
|
|
20241104,162200,5031133190,3395,3395,3395,3395,0
|
|
20241104,162100,5031133190,3395,3395,3395,3395,0
|
|
20241104,162000,5031133190,3395,3395,3395,3395,0
|
|
20241104,161900,5031133190,3395,3395,3395,3395,0
|
|
20241104,161800,5031133190,3395,3395,3395,3395,0
|
|
20241104,161700,5031133190,3395,3395,3395,3395,0
|
|
20241104,161600,5031133190,3395,3395,3395,3395,0
|
|
20241104,161500,5031133190,3395,3395,3395,3395,0
|
|
20241104,161400,5031133190,3395,3395,3395,3395,0
|
|
20241104,161300,5031133190,3395,3395,3395,3395,0
|
|
20241104,161200,5031133190,3395,3395,3395,3395,0
|
|
20241104,161100,5031133190,3395,3395,3395,3395,0
|
|
20241104,161000,5031133190,3395,3395,3395,3395,0
|
|
20241104,160900,5031133190,3395,3395,3395,3395,0
|
|
20241104,160800,5031133190,3395,3395,3395,3395,0
|
|
20241104,160700,5031133190,3395,3395,3395,3395,0
|
|
20241104,160600,5031133190,3395,3395,3395,3395,0
|
|
20241104,160500,5031133190,3395,3395,3395,3395,0
|
|
20241104,160400,5031133190,3395,3395,3395,3395,22814
|
|
20241104,160300,5031133190,3395,3395,3395,3395,0
|
|
20241104,160200,5031133190,3395,3395,3395,3395,0
|
|
20241104,160100,5031133190,3395,3395,3395,3395,0
|
|
20241104,160000,5031133190,3395,3395,3395,3395,0
|
|
20241104,155900,5031133190,3395,3395,3395,3395,0
|
|
20241104,155800,5031133190,3395,3395,3395,3395,0
|
|
20241104,155700,5031133190,3395,3395,3395,3395,0
|
|
20241104,155600,5031133190,3395,3395,3395,3395,0
|
|
20241104,155500,5031133190,3395,3395,3395,3395,0
|
|
20241104,155400,5031133190,3395,3395,3395,3395,0
|
|
20241104,155300,5031133190,3395,3395,3395,3395,0
|
|
20241104,155200,5031133190,3395,3395,3395,3395,0
|
|
20241104,155100,5031133190,3395,3395,3395,3395,0
|
|
20241104,155000,5031133190,3395,3395,3395,3395,0
|
|
20241104,154900,5031133190,3395,3395,3395,3395,0
|
|
20241104,154800,5031133190,3395,3395,3395,3395,0
|
|
20241104,154700,5031133190,3395,3395,3395,3395,0
|
|
20241104,154600,5031133190,3395,3395,3395,3395,0
|
|
20241104,154500,5031133190,3395,3395,3395,3395,0
|
|
20241104,154400,5031133190,3395,3395,3395,3395,0
|
|
20241104,154300,5031133190,3395,3395,3395,3395,0
|
|
20241104,154200,5031133190,3395,3395,3395,3395,0
|
|
20241104,154100,5031133190,3395,3395,3395,3395,0
|
|
20241104,154000,5031133190,3395,3395,3395,3395,0
|
|
20241104,153900,5031133190,3395,3395,3395,3395,0
|
|
20241104,153800,5031133190,3395,3395,3395,3395,0
|
|
20241104,153700,5031133190,3395,3395,3395,3395,0
|
|
20241104,153600,5031133190,3395,3395,3395,3395,0
|
|
20241104,153500,5031133190,3395,3395,3395,3395,0
|
|
20241104,153400,5031133190,3395,3395,3395,3395,22814
|
|
20241104,153300,5031133190,3395,3395,3395,3395,0
|
|
20241104,153200,5031133190,3395,3395,3395,3395,0
|
|
20241104,153100,5031133190,3395,3395,3395,3395,0
|
|
20241104,153000,5031133190,3395,3395,3395,3395,22814
|
|
20241104,152900,4953679660,3405,3405,3405,3405,0
|
|
20241104,152800,4953679660,3405,3405,3405,3405,0
|
|
20241104,152700,4953679660,3405,3405,3405,3405,0
|
|
20241104,152600,4953679660,3405,3405,3405,3405,0
|
|
20241104,152500,4953679660,3405,3405,3405,3405,0
|
|
20241104,152400,4953679660,3405,3405,3405,3405,0
|
|
20241104,152300,4953679660,3405,3405,3405,3405,0
|
|
20241104,152200,4953679660,3405,3405,3405,3405,0
|
|
20241104,152100,4953679660,3405,3405,3405,3405,0
|
|
20241104,152000,4953679660,3405,3405,3405,3405,0
|
|
20241104,151900,4953679660,3405,3405,3415,3405,2743
|
|
20241104,151800,4944329625,3405,3390,3405,3390,1553
|
|
20241104,151700,4939046310,3400,3400,3410,3390,3713
|
|
20241104,151600,4926422465,3415,3420,3420,3400,5007
|
|
20241104,151500,4909320855,3420,3450,3450,3415,14359
|
|
20241104,151400,4860032015,3455,3455,3455,3450,1223
|
|
20241104,151300,4855809050,3455,3440,3455,3440,621
|
|
20241104,151200,4853672720,3455,3455,3455,3450,551
|
|
20241104,151100,4851771510,3435,3455,3455,3435,1076
|
|
20241104,151000,4848060545,3455,3435,3455,3435,1136
|
|
20241104,150900,4844157205,3435,3455,3455,3435,2133
|
|
20241104,150800,4836813810,3455,3450,3455,3450,1447
|
|
20241104,150700,4831816425,3455,3440,3455,3440,266
|
|
20241104,150600,4830900165,3440,3440,3445,3440,644
|
|
20241104,150500,4828684385,3445,3445,3445,3445,133
|
|
20241104,150400,4828226200,3440,3450,3455,3440,1100
|
|
20241104,150300,4824433195,3450,3450,3455,3445,57
|
|
20241104,150200,4824236805,3450,3445,3455,3440,1480
|
|
20241104,150100,4819133415,3445,3460,3460,3445,746
|
|
20241104,150000,4816554715,3460,3460,3465,3460,306
|
|
20241104,145900,4815495550,3460,3460,3465,3460,376
|
|
20241104,145800,4814193420,3465,3455,3465,3430,7618
|
|
20241104,145700,4787955105,3445,3450,3450,3445,974
|
|
20241104,145600,4784597570,3470,3475,3475,3450,4866
|
|
20241104,145500,4767765250,3465,3460,3475,3460,1923
|
|
20241104,145400,4761102230,3455,3450,3455,3450,81
|
|
20241104,145300,4760822455,3450,3450,3450,3450,306
|
|
20241104,145200,4759766755,3450,3450,3450,3450,290
|
|
20241104,145100,4758766255,3450,3450,3450,3450,596
|
|
20241104,145000,4756710055,3460,3450,3460,3450,1052
|
|
20241104,144900,4753078665,3450,3450,3455,3450,849
|
|
20241104,144800,4750147915,3445,3440,3445,3440,5
|
|
20241104,144700,4750130695,3440,3440,3440,3440,205
|
|
20241104,144600,4749425495,3455,3455,3455,3455,72
|
|
20241104,144500,4749176735,3455,3435,3455,3435,464
|
|
20241104,144400,4747577615,3435,3440,3440,3425,746
|
|
20241104,144300,4745017930,3425,3420,3440,3420,249
|
|
20241104,144200,4744165725,3420,3425,3430,3420,1575
|
|
20241104,144100,4738771705,3430,3430,3430,3430,394
|
|
20241104,144000,4737420285,3440,3440,3440,3440,1
|
|
20241104,143900,4737416845,3440,3425,3440,3420,1770
|
|
20241104,143800,4731356495,3425,3440,3440,3420,8051
|
|
20241104,143700,4703756985,3445,3475,3475,3445,3062
|
|
20241104,143600,4693199800,3460,3475,3475,3455,4414
|
|
20241104,143500,4677935860,3465,3475,3475,3465,2271
|
|
20241104,143400,4670058865,3480,3470,3485,3470,1393
|
|
20241104,143300,4665215105,3465,3465,3465,3465,491
|
|
20241104,143200,4663513790,3465,3470,3475,3465,1328
|
|
20241104,143100,4658905175,3465,3460,3465,3455,1190
|
|
20241104,143000,4654787555,3460,3465,3465,3460,2592
|
|
20241104,142900,4645818990,3475,3460,3480,3460,432
|
|
20241104,142800,4644317670,3485,3470,3485,3470,1155
|
|
20241104,142700,4640305290,3470,3460,3470,3460,2081
|
|
20241104,142600,4633090190,3465,3480,3480,3450,273
|
|
20241104,142500,4632146770,3485,3460,3485,3450,2361
|
|
20241104,142400,4623993905,3460,3445,3460,3445,1326
|
|
20241104,142300,4619423180,3445,3460,3460,3445,4301
|
|
20241104,142200,4604569960,3460,3450,3500,3450,4171
|
|
20241104,142100,4590093390,3450,3430,3450,3430,3969
|
|
20241104,142000,4576445705,3415,3425,3435,3415,1550
|
|
20241104,141900,4571132865,3415,3425,3425,3415,107
|
|
20241104,141800,4570767440,3425,3430,3430,3405,132
|
|
20241104,141700,4570317510,3430,3415,3430,3415,1247
|
|
20241104,141600,4566048770,3415,3405,3415,3395,4030
|
|
20241104,141500,4552323270,3390,3390,3405,3390,1152
|
|
20241104,141400,4548417210,3395,3385,3395,3380,1646
|
|
20241104,141300,4542848225,3380,3380,3380,3380,2683
|
|
20241104,141200,4533779685,3380,3380,3380,3380,70
|
|
20241104,141100,4533543085,3385,3380,3385,3380,49
|
|
20241104,141000,4533377425,3375,3375,3375,3375,0
|
|
20241104,140900,4533377425,3375,3375,3375,3375,81
|
|
20241104,140800,4533104050,3375,3380,3385,3375,137
|
|
20241104,140700,4532641635,3375,3380,3380,3375,1091
|
|
20241104,140600,4528954655,3380,3380,3380,3380,3
|
|
20241104,140500,4528944515,3380,3380,3380,3375,202
|
|
20241104,140400,4528261760,3380,3380,3385,3370,1448
|
|
20241104,140300,4523378055,3395,3395,3395,3380,3683
|
|
20241104,140200,4510916335,3390,3390,3390,3390,1668
|
|
20241104,140100,4505261815,3410,3390,3410,3385,7206
|
|
20241104,140000,4480799860,3395,3395,3395,3395,539
|
|
20241104,135900,4478969955,3395,3385,3395,3385,226
|
|
20241104,135800,4478203995,3390,3390,3390,3390,46
|
|
20241104,135700,4478048055,3390,3390,3390,3390,0
|
|
20241104,135600,4478048055,3390,3385,3390,3385,134
|
|
20241104,135500,4477593815,3385,3395,3395,3380,546
|
|
20241104,135400,4475747050,3385,3385,3385,3380,1768
|
|
20241104,135300,4469762415,3380,3380,3385,3380,152
|
|
20241104,135200,4469248645,3380,3380,3380,3380,14
|
|
20241104,135100,4469201325,3380,3380,3380,3370,7
|
|
20241104,135000,4469177715,3370,3380,3380,3370,98
|
|
20241104,134900,4468847025,3385,3370,3385,3370,4
|
|
20241104,134800,4468833530,3390,3395,3410,3370,10061
|
|
20241104,134700,4434710950,3395,3405,3405,3395,348
|
|
20241104,134600,4433527410,3410,3405,3410,3395,1038
|
|
20241104,134500,4430001170,3405,3400,3410,3400,7
|
|
20241104,134400,4429977335,3410,3415,3415,3410,114
|
|
20241104,134300,4429588590,3405,3400,3410,3400,513
|
|
20241104,134200,4427841670,3400,3380,3400,3380,972
|
|
20241104,134100,4424545425,3385,3380,3385,3380,17
|
|
20241104,134000,4424487955,3385,3395,3395,3375,2114
|
|
20241104,133900,4417345660,3395,3395,3395,3380,6
|
|
20241104,133800,4417325305,3395,3380,3395,3380,124
|
|
20241104,133700,4416906110,3380,3395,3395,3380,2
|
|
20241104,133600,4416899335,3400,3400,3400,3400,0
|
|
20241104,133500,4416899335,3400,3390,3400,3380,1554
|
|
20241104,133400,4411619045,3390,3375,3390,3375,1907
|
|
20241104,133300,4405174715,3375,3355,3400,3355,2251
|
|
20241104,133200,4397570410,3350,3355,3355,3340,1603
|
|
20241104,133100,4392200455,3355,3345,3360,3335,2454
|
|
20241104,133000,4383988850,3340,3370,3370,3340,3123
|
|
20241104,132900,4373546005,3350,3350,3370,3350,507
|
|
20241104,132800,4371847415,3350,3355,3370,3350,2473
|
|
20241104,132700,4363562400,3370,3365,3370,3350,1026
|
|
20241104,132600,4360110280,3370,3375,3375,3350,4831
|
|
20241104,132500,4343881920,3375,3370,3375,3370,268
|
|
20241104,132400,4342978455,3370,3370,3370,3365,1823
|
|
20241104,132300,4336835655,3390,3390,3390,3375,3897
|
|
20241104,132200,4323667675,3385,3375,3390,3375,1180
|
|
20241104,132100,4319683425,3395,3430,3430,3390,1077
|
|
20241104,132000,4316026875,3435,3375,3450,3375,2431
|
|
20241104,131900,4307706810,3375,3400,3400,3375,60
|
|
20241104,131800,4307504260,3395,3370,3395,3355,1143
|
|
20241104,131700,4303656910,3370,3355,3370,3355,1022
|
|
20241104,131600,4300228075,3360,3370,3370,3360,6362
|
|
20241104,131500,4278829540,3370,3375,3385,3370,2333
|
|
20241104,131400,4270956610,3385,3395,3395,3370,2253
|
|
20241104,131300,4263338280,3390,3395,3400,3390,333
|
|
20241104,131200,4262209345,3385,3395,3395,3385,26
|
|
20241104,131100,4262121235,3395,3400,3400,3385,827
|
|
20241104,131000,4259317305,3400,3380,3400,3380,5307
|
|
20241104,130900,4241330805,3380,3355,3380,3355,6643
|
|
20241104,130800,4218957115,3365,3365,3365,3355,2317
|
|
20241104,130700,4211165840,3365,3360,3365,3350,5038
|
|
20241104,130600,4194217300,3345,3365,3365,3340,8811
|
|
20241104,130500,4164701130,3380,3405,3415,3380,15088
|
|
20241104,130400,4113503315,3425,3400,3425,3400,1013
|
|
20241104,130300,4110041665,3405,3385,3405,3385,821
|
|
20241104,130200,4107256360,3385,3385,3410,3385,140
|
|
20241104,130100,4106782335,3410,3370,3410,3360,3121
|
|
20241104,130000,4096216570,3355,3325,3380,3325,5938
|
|
20241104,125900,4076348875,3325,3405,3405,3310,29372
|
|
20241104,125800,3976825130,3410,3420,3420,3410,4272
|
|
20241104,125700,3962247100,3420,3430,3430,3420,2045
|
|
20241104,125600,3955246505,3430,3425,3430,3420,206
|
|
20241104,125500,3954541970,3425,3425,3425,3420,408
|
|
20241104,125400,3953144660,3430,3430,3430,3430,500
|
|
20241104,125300,3951429660,3425,3430,3430,3425,1149
|
|
20241104,125200,3947494280,3435,3430,3435,3430,1035
|
|
20241104,125100,3943944225,3430,3430,3430,3430,5
|
|
20241104,125000,3943927075,3430,3470,3470,3430,30679
|
|
20241104,124900,3838073315,3470,3475,3475,3470,135
|
|
20241104,124800,3837604775,3475,3470,3480,3470,4337
|
|
20241104,124700,3822522405,3470,3480,3480,3465,2524
|
|
20241104,124600,3813757240,3470,3435,3470,3435,3154
|
|
20241104,124500,3802871955,3425,3425,3425,3425,50
|
|
20241104,124400,3802700705,3420,3420,3430,3420,67
|
|
20241104,124300,3802471535,3420,3420,3430,3420,1268
|
|
20241104,124200,3798125345,3420,3420,3440,3420,600
|
|
20241104,124100,3796072320,3420,3425,3445,3420,762
|
|
20241104,124000,3793462400,3440,3410,3440,3410,5550
|
|
20241104,123900,3774452150,3415,3415,3415,3410,1471
|
|
20241104,123800,3769432660,3410,3415,3415,3410,3691
|
|
20241104,123700,3756831685,3415,3420,3425,3415,1472
|
|
20241104,123600,3751799735,3420,3415,3430,3415,673
|
|
20241104,123500,3749498300,3415,3415,3415,3415,639
|
|
20241104,123400,3747316115,3415,3410,3430,3410,1075
|
|
20241104,123300,3743645305,3410,3410,3420,3410,1643
|
|
20241104,123200,3738040675,3410,3415,3430,3410,637
|
|
20241104,123100,3735865390,3415,3415,3430,3415,1263
|
|
20241104,123000,3731552230,3420,3410,3430,3410,111
|
|
20241104,122900,3731173275,3410,3415,3415,3410,4216
|
|
20241104,122800,3716791625,3415,3415,3425,3415,1750
|
|
20241104,122700,3710815305,3410,3435,3435,3410,811
|
|
20241104,122600,3708048090,3435,3425,3435,3405,10851
|
|
20241104,122500,3670968285,3435,3460,3460,3425,17308
|
|
20241104,122400,3611382440,3460,3465,3465,3460,1975
|
|
20241104,122300,3604548840,3465,3470,3470,3460,624
|
|
20241104,122200,3602385120,3465,3460,3465,3460,68
|
|
20241104,122100,3602149550,3465,3470,3470,3460,2189
|
|
20241104,122000,3594570490,3470,3480,3480,3470,478
|
|
20241104,121900,3592911330,3495,3475,3495,3475,801
|
|
20241104,121800,3590127835,3475,3475,3475,3470,321
|
|
20241104,121700,3589013905,3475,3475,3475,3475,20
|
|
20241104,121600,3588944405,3470,3475,3475,3470,586
|
|
20241104,121500,3586910555,3455,3455,3455,3455,0
|
|
20241104,121400,3586910555,3455,3455,3455,3455,69
|
|
20241104,121300,3586672160,3455,3455,3455,3455,899
|
|
20241104,121200,3583566115,3455,3465,3465,3455,1794
|
|
20241104,121100,3577365115,3475,3475,3475,3475,201
|
|
20241104,121000,3576666640,3475,3460,3475,3455,3474
|
|
20241104,120900,3564655340,3460,3460,3460,3460,1001
|
|
20241104,120800,3561191880,3460,3475,3475,3460,621
|
|
20241104,120700,3559042740,3470,3455,3470,3450,3763
|
|
20241104,120600,3546024350,3455,3465,3465,3450,2466
|
|
20241104,120500,3537506760,3450,3460,3465,3450,3616
|
|
20241104,120400,3525017140,3460,3480,3490,3460,5107
|
|
20241104,120300,3507290380,3480,3495,3495,3480,504
|
|
20241104,120200,3505536420,3480,3480,3480,3480,1401
|
|
20241104,120100,3500660940,3495,3480,3495,3480,141
|
|
20241104,120000,3500169345,3495,3490,3495,3480,2140
|
|
20241104,115900,3492713630,3505,3505,3505,3505,46
|
|
20241104,115800,3492552400,3505,3505,3505,3490,89
|
|
20241104,115700,3492241010,3490,3500,3500,3490,242
|
|
20241104,115600,3491394390,3500,3500,3500,3500,1
|
|
20241104,115500,3491390890,3505,3505,3505,3505,1
|
|
20241104,115400,3491387385,3490,3490,3490,3490,38
|
|
20241104,115300,3491254765,3505,3505,3505,3505,17
|
|
20241104,115200,3491195180,3480,3480,3480,3480,617
|
|
20241104,115100,3489048020,3505,3505,3505,3505,116
|
|
20241104,115000,3488641440,3505,3505,3505,3505,2
|
|
20241104,114900,3488634430,3480,3480,3480,3480,39
|
|
20241104,114800,3488498710,3480,3480,3505,3480,314
|
|
20241104,114700,3487405865,3505,3475,3505,3475,19
|
|
20241104,114600,3487339690,3475,3480,3510,3475,233
|
|
20241104,114500,3486529355,3490,3485,3490,3480,1274
|
|
20241104,114400,3482092625,3500,3500,3500,3500,480
|
|
20241104,114300,3480412625,3500,3500,3540,3500,5378
|
|
20241104,114200,3461558180,3510,3500,3510,3500,1695
|
|
20241104,114100,3455618100,3510,3500,3510,3495,1842
|
|
20241104,114000,3449170010,3500,3480,3500,3480,144
|
|
20241104,113900,3448668850,3510,3500,3510,3450,52298
|
|
20241104,113800,3267618125,3495,3510,3510,3495,87
|
|
20241104,113700,3267313480,3510,3510,3515,3510,402
|
|
20241104,113600,3265902160,3515,3490,3515,3485,3066
|
|
20241104,113500,3255169990,3490,3490,3490,3490,1136
|
|
20241104,113400,3251205350,3490,3510,3510,3490,3
|
|
20241104,113300,3251194840,3510,3485,3510,3485,583
|
|
20241104,113200,3249153985,3485,3495,3495,3485,1238
|
|
20241104,113100,3244834725,3515,3515,3515,3495,38
|
|
20241104,113000,3244701755,3515,3495,3515,3490,521
|
|
20241104,112900,3242882360,3500,3500,3500,3500,935
|
|
20241104,112800,3239609860,3525,3525,3525,3525,5
|
|
20241104,112700,3239592235,3525,3500,3525,3500,359
|
|
20241104,112600,3238335335,3520,3520,3520,3520,341
|
|
20241104,112500,3237135015,3520,3520,3520,3520,13
|
|
20241104,112400,3237089255,3500,3515,3515,3500,269
|
|
20241104,112300,3236143780,3520,3495,3520,3495,1374
|
|
20241104,112200,3231328800,3495,3495,3495,3495,40
|
|
20241104,112100,3231189000,3480,3480,3485,3480,1681
|
|
20241104,112000,3225339115,3480,3480,3480,3480,0
|
|
20241104,111900,3225339115,3480,3480,3500,3480,5
|
|
20241104,111800,3225321695,3480,3500,3500,3480,3
|
|
20241104,111700,3225311235,3500,3500,3500,3480,10
|
|
20241104,111600,3225276375,3480,3480,3480,3480,100
|
|
20241104,111500,3224928375,3480,3500,3500,3480,766
|
|
20241104,111400,3222259205,3500,3485,3500,3485,1927
|
|
20241104,111300,3215535620,3485,3480,3485,3475,311
|
|
20241104,111200,3214453255,3485,3480,3485,3475,480
|
|
20241104,111100,3212784435,3485,3465,3485,3465,2316
|
|
20241104,111000,3204721025,3450,3495,3500,3450,35199
|
|
20241104,110900,3082982390,3495,3495,3495,3495,672
|
|
20241104,110800,3080633750,3495,3500,3500,3495,1609
|
|
20241104,110700,3075002750,3500,3505,3510,3500,2576
|
|
20241104,110600,3065975800,3505,3505,3510,3505,710
|
|
20241104,110500,3063487245,3510,3505,3510,3505,94
|
|
20241104,110400,3063157770,3505,3530,3530,3505,2
|
|
20241104,110300,3063150735,3520,3520,3520,3520,505
|
|
20241104,110200,3061373135,3500,3510,3515,3500,3844
|
|
20241104,110100,3047886765,3550,3535,3550,3505,5798
|
|
20241104,110000,3027423655,3520,3525,3525,3520,184
|
|
20241104,105900,3026775965,3520,3525,3525,3520,24
|
|
20241104,105800,3026691475,3535,3520,3535,3520,457
|
|
20241104,105700,3025082250,3530,3530,3530,3530,439
|
|
20241104,105600,3023532580,3520,3530,3530,3520,21
|
|
20241104,105500,3023458645,3535,3535,3545,3535,1515
|
|
20241104,105400,3018103010,3535,3510,3535,3510,745
|
|
20241104,105300,3015470555,3510,3510,3510,3510,263
|
|
20241104,105200,3014547425,3510,3510,3510,3510,1306
|
|
20241104,105100,3009963365,3525,3520,3525,3500,2299
|
|
20241104,105000,3001872165,3515,3500,3515,3495,441
|
|
20241104,104900,3000323520,3490,3505,3505,3490,1517
|
|
20241104,104800,2995016125,3520,3500,3525,3500,402
|
|
20241104,104700,2993606520,3500,3490,3530,3475,13693
|
|
20241104,104600,2945700400,3490,3490,3490,3490,178
|
|
20241104,104500,2945079180,3490,3495,3495,3490,748
|
|
20241104,104400,2942467075,3500,3485,3500,3470,4587
|
|
20241104,104300,2926524480,3485,3500,3500,3485,1751
|
|
20241104,104200,2920406710,3500,3500,3500,3495,522
|
|
20241104,104100,2918580830,3495,3520,3520,3495,2176
|
|
20241104,104000,2910973780,3520,3485,3520,3485,4494
|
|
20241104,103900,2895240705,3485,3525,3525,3485,9502
|
|
20241104,103800,2861997080,3525,3520,3530,3510,273
|
|
20241104,103700,2861036720,3510,3510,3510,3510,156
|
|
20241104,103600,2860489160,3500,3530,3530,3500,2350
|
|
20241104,103500,2852255020,3530,3515,3535,3510,2079
|
|
20241104,103400,2844943000,3515,3530,3545,3495,36612
|
|
20241104,103300,2716695530,3550,3525,3550,3520,3821
|
|
20241104,103200,2703226500,3525,3535,3535,3520,1499
|
|
20241104,103100,2697939465,3535,3545,3545,3535,812
|
|
20241104,103000,2695066145,3545,3545,3555,3545,200
|
|
20241104,102900,2694357095,3550,3560,3560,3550,2755
|
|
20241104,102800,2684562185,3555,3555,3555,3555,178
|
|
20241104,102700,2683929395,3570,3555,3570,3555,201
|
|
20241104,102600,2683214000,3555,3565,3565,3555,2592
|
|
20241104,102500,2673980875,3565,3580,3580,3565,183
|
|
20241104,102400,2673328145,3575,3555,3580,3555,1515
|
|
20241104,102300,2667928055,3550,3555,3555,3550,1096
|
|
20241104,102200,2664032760,3555,3555,3555,3555,382
|
|
20241104,102100,2662674750,3550,3555,3555,3550,2805
|
|
20241104,102000,2652716720,3555,3555,3555,3555,0
|
|
20241104,101900,2652716720,3555,3590,3590,3555,866
|
|
20241104,101800,2649632570,3570,3565,3570,3560,525
|
|
20241104,101700,2647761000,3565,3565,3565,3565,11
|
|
20241104,101600,2647721785,3565,3570,3570,3555,2916
|
|
20241104,101500,2637326210,3570,3535,3570,3515,6056
|
|
20241104,101400,2615891505,3535,3565,3565,3535,2318
|
|
20241104,101300,2607673365,3555,3560,3560,3555,942
|
|
20241104,101200,2604319905,3555,3555,3565,3545,4454
|
|
20241104,101100,2588504195,3555,3590,3590,3555,3042
|
|
20241104,101000,2577630340,3590,3600,3600,3590,2110
|
|
20241104,100900,2570036035,3600,3600,3600,3600,1027
|
|
20241104,100800,2566338835,3620,3605,3620,3580,5082
|
|
20241104,100700,2548054300,3605,3600,3630,3600,2933
|
|
20241104,100600,2537439960,3610,3565,3610,3565,1506
|
|
20241104,100500,2532028225,3565,3560,3570,3555,2561
|
|
20241104,100400,2522920280,3555,3550,3570,3545,2920
|
|
20241104,100300,2512554675,3550,3575,3580,3545,18087
|
|
20241104,100200,2448259365,3580,3565,3590,3560,6015
|
|
20241104,100100,2426804875,3570,3590,3590,3570,2477
|
|
20241104,100000,2417937395,3585,3575,3590,3575,3028
|
|
20241104,095900,2407084345,3575,3585,3585,3565,831
|
|
20241104,095800,2404116940,3585,3590,3590,3585,376
|
|
20241104,095700,2402768630,3590,3590,3590,3590,367
|
|
20241104,095600,2401451100,3590,3605,3605,3590,1787
|
|
20241104,095500,2395024380,3605,3630,3630,3605,1783
|
|
20241104,095400,2388588640,3630,3620,3660,3620,3028
|
|
20241104,095300,2377609945,3605,3595,3625,3595,3801
|
|
20241104,095200,2363858155,3595,3555,3595,3555,2254
|
|
20241104,095100,2355774710,3560,3550,3590,3550,11490
|
|
20241104,095000,2314893110,3525,3535,3535,3515,7720
|
|
20241104,094900,2287659780,3535,3570,3575,3535,19201
|
|
20241104,094800,2219421485,3570,3570,3580,3570,2878
|
|
20241104,094700,2209132105,3570,3640,3640,3550,54635
|
|
20241104,094600,2014368615,3640,3640,3665,3640,359
|
|
20241104,094500,2013061830,3640,3635,3665,3625,3436
|
|
20241104,094400,2000535960,3635,3625,3635,3620,1296
|
|
20241104,094300,1995827470,3620,3590,3620,3590,1892
|
|
20241104,094200,1989004205,3590,3590,3595,3590,936
|
|
20241104,094100,1985643680,3590,3590,3605,3590,5112
|
|
20241104,094000,1967288535,3590,3615,3625,3585,14252
|
|
20241104,093900,1915996170,3630,3620,3630,3615,4512
|
|
20241104,093800,1899678825,3625,3620,3625,3615,1647
|
|
20241104,093700,1893719205,3625,3615,3625,3615,1055
|
|
20241104,093600,1889905360,3615,3640,3640,3610,7202
|
|
20241104,093500,1863803080,3635,3645,3645,3635,2632
|
|
20241104,093400,1854224610,3645,3690,3690,3635,5649
|
|
20241104,093300,1833495395,3690,3670,3690,3670,1823
|
|
20241104,093200,1826785040,3700,3720,3720,3685,4285
|
|
20241104,093100,1810904330,3720,3695,3735,3670,13280
|
|
20241104,093000,1761729985,3700,3665,3700,3655,7461
|
|
20241104,092900,1734226685,3665,3670,3670,3650,4322
|
|
20241104,092800,1718437525,3655,3645,3680,3645,5242
|
|
20241104,092700,1699218365,3645,3645,3680,3635,11316
|
|
20241104,092600,1657886245,3665,3645,3665,3635,10690
|
|
20241104,092500,1618846750,3635,3645,3645,3625,4437
|
|
20241104,092400,1602720930,3645,3610,3650,3610,5640
|
|
20241104,092300,1582205595,3625,3600,3625,3595,5772
|
|
20241104,092200,1561349765,3600,3600,3615,3580,4936
|
|
20241104,092100,1543601860,3580,3585,3585,3575,3188
|
|
20241104,092000,1532200470,3580,3585,3610,3580,1667
|
|
20241104,091900,1526227175,3590,3605,3610,3590,3643
|
|
20241104,091800,1513128875,3610,3630,3630,3610,2605
|
|
20241104,091700,1503711380,3610,3580,3635,3580,3813
|
|
20241104,091600,1489957985,3580,3590,3595,3570,2951
|
|
20241104,091500,1479400545,3595,3600,3625,3595,2203
|
|
20241104,091400,1471466075,3600,3560,3620,3555,7215
|
|
20241104,091300,1445556535,3560,3580,3585,3560,7608
|
|
20241104,091200,1418364165,3580,3605,3620,3580,13130
|
|
20241104,091100,1371191355,3605,3600,3635,3595,5969
|
|
20241104,091000,1349655260,3600,3630,3640,3595,14077
|
|
20241104,090900,1298739140,3630,3615,3635,3595,9721
|
|
20241104,090800,1263649890,3595,3565,3630,3555,14315
|
|
20241104,090700,1212266540,3585,3630,3665,3555,66184
|
|
20241104,090600,974699455,3660,3635,3670,3610,9605
|
|
20241104,090500,939724455,3630,3640,3650,3595,25692
|
|
20241104,090400,846923900,3670,3640,3690,3640,15608
|
|
20241104,090300,789790350,3640,3755,3790,3635,43647
|
|
20241104,090200,627895930,3790,3665,3825,3660,95679
|
|
20241104,090100,267048065,3675,3655,3680,3620,8377
|
|
20241104,090000,236419010,3615,3635,3700,3605,63808
|