607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,190400,12263188465,3590,3590,3590,3590,18369
|
|
20241105,190300,12263188465,3590,3590,3590,3590,0
|
|
20241105,190200,12263188465,3590,3590,3590,3590,0
|
|
20241105,190100,12263188465,3590,3590,3590,3590,0
|
|
20241105,190000,12263188465,3590,3590,3590,3590,0
|
|
20241105,185900,12263188465,3590,3590,3590,3590,0
|
|
20241105,185800,12263188465,3590,3590,3590,3590,0
|
|
20241105,185700,12263188465,3590,3590,3590,3590,0
|
|
20241105,185600,12263188465,3590,3590,3590,3590,0
|
|
20241105,185500,12263188465,3590,3590,3590,3590,0
|
|
20241105,185400,12263188465,3590,3590,3590,3590,0
|
|
20241105,185300,12263188465,3590,3590,3590,3590,0
|
|
20241105,185200,12263188465,3590,3590,3590,3590,0
|
|
20241105,185100,12263188465,3590,3590,3590,3590,0
|
|
20241105,185000,12263188465,3590,3590,3590,3590,0
|
|
20241105,184900,12263188465,3590,3590,3590,3590,0
|
|
20241105,184800,12263188465,3590,3590,3590,3590,0
|
|
20241105,184700,12263188465,3590,3590,3590,3590,0
|
|
20241105,184600,12263188465,3590,3590,3590,3590,0
|
|
20241105,184500,12263188465,3590,3590,3590,3590,0
|
|
20241105,184400,12263188465,3590,3590,3590,3590,0
|
|
20241105,184300,12263188465,3590,3590,3590,3590,0
|
|
20241105,184200,12263188465,3590,3590,3590,3590,0
|
|
20241105,184100,12263188465,3590,3590,3590,3590,0
|
|
20241105,184000,12263188465,3590,3590,3590,3590,0
|
|
20241105,183900,12263188465,3590,3590,3590,3590,0
|
|
20241105,183800,12263188465,3590,3590,3590,3590,0
|
|
20241105,183700,12263188465,3590,3590,3590,3590,0
|
|
20241105,183600,12263188465,3590,3590,3590,3590,0
|
|
20241105,183500,12263188465,3590,3590,3590,3590,0
|
|
20241105,183400,12263188465,3590,3590,3590,3590,18369
|
|
20241105,183300,12263188465,3590,3590,3590,3590,0
|
|
20241105,183200,12263188465,3590,3590,3590,3590,0
|
|
20241105,183100,12263188465,3590,3590,3590,3590,0
|
|
20241105,183000,12263188465,3590,3590,3590,3590,0
|
|
20241105,182900,12263188465,3590,3590,3590,3590,0
|
|
20241105,182800,12263188465,3590,3590,3590,3590,0
|
|
20241105,182700,12263188465,3590,3590,3590,3590,0
|
|
20241105,182600,12263188465,3590,3590,3590,3590,0
|
|
20241105,182500,12263188465,3590,3590,3590,3590,0
|
|
20241105,182400,12263188465,3590,3590,3590,3590,0
|
|
20241105,182300,12263188465,3590,3590,3590,3590,0
|
|
20241105,182200,12263188465,3590,3590,3590,3590,0
|
|
20241105,182100,12263188465,3590,3590,3590,3590,0
|
|
20241105,182000,12263188465,3590,3590,3590,3590,0
|
|
20241105,181900,12263188465,3590,3590,3590,3590,0
|
|
20241105,181800,12263188465,3590,3590,3590,3590,0
|
|
20241105,181700,12263188465,3590,3590,3590,3590,0
|
|
20241105,181600,12263188465,3590,3590,3590,3590,0
|
|
20241105,181500,12263188465,3590,3590,3590,3590,0
|
|
20241105,181400,12263188465,3590,3590,3590,3590,0
|
|
20241105,181300,12263188465,3590,3590,3590,3590,0
|
|
20241105,181200,12263188465,3590,3590,3590,3590,0
|
|
20241105,181100,12263188465,3590,3590,3590,3590,0
|
|
20241105,181000,12263188465,3590,3590,3590,3590,0
|
|
20241105,180900,12263188465,3590,3590,3590,3590,0
|
|
20241105,180800,12263188465,3590,3590,3590,3590,0
|
|
20241105,180700,12263188465,3590,3590,3590,3590,0
|
|
20241105,180600,12263188465,3590,3590,3590,3590,0
|
|
20241105,180500,12263188465,3590,3590,3590,3590,0
|
|
20241105,180400,12263188465,3590,3590,3590,3590,18369
|
|
20241105,180300,12263188465,3590,3590,3590,3590,0
|
|
20241105,180200,12263188465,3590,3590,3590,3590,0
|
|
20241105,180100,12263188465,3590,3590,3590,3590,0
|
|
20241105,180000,12263188465,3590,3590,3590,3590,0
|
|
20241105,175900,12263188465,3590,3590,3590,3590,0
|
|
20241105,175800,12263188465,3590,3590,3590,3590,0
|
|
20241105,175700,12263188465,3590,3590,3590,3590,0
|
|
20241105,175600,12263188465,3590,3590,3590,3590,0
|
|
20241105,175500,12263188465,3590,3590,3590,3590,0
|
|
20241105,175400,12263188465,3590,3590,3590,3590,0
|
|
20241105,175300,12263188465,3590,3590,3590,3590,0
|
|
20241105,175200,12263188465,3590,3590,3590,3590,0
|
|
20241105,175100,12263188465,3590,3590,3590,3590,0
|
|
20241105,175000,12263188465,3590,3590,3590,3590,0
|
|
20241105,174900,12263188465,3590,3590,3590,3590,0
|
|
20241105,174800,12263188465,3590,3590,3590,3590,0
|
|
20241105,174700,12263188465,3590,3590,3590,3590,0
|
|
20241105,174600,12263188465,3590,3590,3590,3590,0
|
|
20241105,174500,12263188465,3590,3590,3590,3590,0
|
|
20241105,174400,12263188465,3590,3590,3590,3590,0
|
|
20241105,174300,12263188465,3590,3590,3590,3590,0
|
|
20241105,174200,12263188465,3590,3590,3590,3590,0
|
|
20241105,174100,12263188465,3590,3590,3590,3590,0
|
|
20241105,174000,12263188465,3590,3590,3590,3590,0
|
|
20241105,173900,12263188465,3590,3590,3590,3590,0
|
|
20241105,173800,12263188465,3590,3590,3590,3590,0
|
|
20241105,173700,12263188465,3590,3590,3590,3590,0
|
|
20241105,173600,12263188465,3590,3590,3590,3590,0
|
|
20241105,173500,12263188465,3590,3590,3590,3590,0
|
|
20241105,173400,12263188465,3590,3590,3590,3590,18369
|
|
20241105,173300,12263188465,3590,3590,3590,3590,0
|
|
20241105,173200,12263188465,3590,3590,3590,3590,0
|
|
20241105,173100,12263188465,3590,3590,3590,3590,0
|
|
20241105,173000,12263188465,3590,3590,3590,3590,0
|
|
20241105,172900,12263188465,3590,3590,3590,3590,0
|
|
20241105,172800,12263188465,3590,3590,3590,3590,0
|
|
20241105,172700,12263188465,3590,3590,3590,3590,0
|
|
20241105,172600,12263188465,3590,3590,3590,3590,0
|
|
20241105,172500,12263188465,3590,3590,3590,3590,0
|
|
20241105,172400,12263188465,3590,3590,3590,3590,0
|
|
20241105,172300,12263188465,3590,3590,3590,3590,0
|
|
20241105,172200,12263188465,3590,3590,3590,3590,0
|
|
20241105,172100,12263188465,3590,3590,3590,3590,0
|
|
20241105,172000,12263188465,3590,3590,3590,3590,0
|
|
20241105,171900,12263188465,3590,3590,3590,3590,0
|
|
20241105,171800,12263188465,3590,3590,3590,3590,0
|
|
20241105,171700,12263188465,3590,3590,3590,3590,0
|
|
20241105,171600,12263188465,3590,3590,3590,3590,0
|
|
20241105,171500,12263188465,3590,3590,3590,3590,0
|
|
20241105,171400,12263188465,3590,3590,3590,3590,0
|
|
20241105,171300,12263188465,3590,3590,3590,3590,0
|
|
20241105,171200,12263188465,3590,3590,3590,3590,0
|
|
20241105,171100,12263188465,3590,3590,3590,3590,0
|
|
20241105,171000,12263188465,3590,3590,3590,3590,0
|
|
20241105,170900,12263188465,3590,3590,3590,3590,0
|
|
20241105,170800,12263188465,3590,3590,3590,3590,0
|
|
20241105,170700,12263188465,3590,3590,3590,3590,0
|
|
20241105,170600,12263188465,3590,3590,3590,3590,0
|
|
20241105,170500,12263188465,3590,3590,3590,3590,0
|
|
20241105,170400,12263188465,3590,3590,3590,3590,18369
|
|
20241105,170300,12263188465,3590,3590,3590,3590,0
|
|
20241105,170200,12263188465,3590,3590,3590,3590,0
|
|
20241105,170100,12263188465,3590,3590,3590,3590,0
|
|
20241105,170000,12263188465,3590,3590,3590,3590,0
|
|
20241105,165900,12263188465,3590,3590,3590,3590,0
|
|
20241105,165800,12263188465,3590,3590,3590,3590,0
|
|
20241105,165700,12263188465,3590,3590,3590,3590,0
|
|
20241105,165600,12263188465,3590,3590,3590,3590,0
|
|
20241105,165500,12263188465,3590,3590,3590,3590,0
|
|
20241105,165400,12263188465,3590,3590,3590,3590,0
|
|
20241105,165300,12263188465,3590,3590,3590,3590,0
|
|
20241105,165200,12263188465,3590,3590,3590,3590,0
|
|
20241105,165100,12263188465,3590,3590,3590,3590,0
|
|
20241105,165000,12263188465,3590,3590,3590,3590,0
|
|
20241105,164900,12263188465,3590,3590,3590,3590,0
|
|
20241105,164800,12263188465,3590,3590,3590,3590,0
|
|
20241105,164700,12263188465,3590,3590,3590,3590,0
|
|
20241105,164600,12263188465,3590,3590,3590,3590,0
|
|
20241105,164500,12263188465,3590,3590,3590,3590,0
|
|
20241105,164400,12263188465,3590,3590,3590,3590,0
|
|
20241105,164300,12263188465,3590,3590,3590,3590,0
|
|
20241105,164200,12263188465,3590,3590,3590,3590,0
|
|
20241105,164100,12263188465,3590,3590,3590,3590,0
|
|
20241105,164000,12263188465,3590,3590,3590,3590,0
|
|
20241105,163900,12263188465,3590,3590,3590,3590,0
|
|
20241105,163800,12263188465,3590,3590,3590,3590,0
|
|
20241105,163700,12263188465,3590,3590,3590,3590,0
|
|
20241105,163600,12263188465,3590,3590,3590,3590,0
|
|
20241105,163500,12263188465,3590,3590,3590,3590,0
|
|
20241105,163400,12263188465,3590,3590,3590,3590,18369
|
|
20241105,163300,12263188465,3590,3590,3590,3590,0
|
|
20241105,163200,12263188465,3590,3590,3590,3590,0
|
|
20241105,163100,12263188465,3590,3590,3590,3590,0
|
|
20241105,163000,12263188465,3590,3590,3590,3590,0
|
|
20241105,162900,12263188465,3590,3590,3590,3590,0
|
|
20241105,162800,12263188465,3590,3590,3590,3590,0
|
|
20241105,162700,12263188465,3590,3590,3590,3590,0
|
|
20241105,162600,12263188465,3590,3590,3590,3590,0
|
|
20241105,162500,12263188465,3590,3590,3590,3590,0
|
|
20241105,162400,12263188465,3590,3590,3590,3590,0
|
|
20241105,162300,12263188465,3590,3590,3590,3590,0
|
|
20241105,162200,12263188465,3590,3590,3590,3590,0
|
|
20241105,162100,12263188465,3590,3590,3590,3590,0
|
|
20241105,162000,12263188465,3590,3590,3590,3590,0
|
|
20241105,161900,12263188465,3590,3590,3590,3590,0
|
|
20241105,161800,12263188465,3590,3590,3590,3590,0
|
|
20241105,161700,12263188465,3590,3590,3590,3590,0
|
|
20241105,161600,12263188465,3590,3590,3590,3590,0
|
|
20241105,161500,12263188465,3590,3590,3590,3590,0
|
|
20241105,161400,12263188465,3590,3590,3590,3590,0
|
|
20241105,161300,12263188465,3590,3590,3590,3590,0
|
|
20241105,161200,12263188465,3590,3590,3590,3590,0
|
|
20241105,161100,12263188465,3590,3590,3590,3590,0
|
|
20241105,161000,12263188465,3590,3590,3590,3590,0
|
|
20241105,160900,12263188465,3590,3590,3590,3590,0
|
|
20241105,160800,12263188465,3590,3590,3590,3590,0
|
|
20241105,160700,12263188465,3590,3590,3590,3590,0
|
|
20241105,160600,12263188465,3590,3590,3590,3590,0
|
|
20241105,160500,12263188465,3590,3590,3590,3590,0
|
|
20241105,160400,12263188465,3590,3590,3590,3590,18369
|
|
20241105,160300,12263188465,3590,3590,3590,3590,0
|
|
20241105,160200,12263188465,3590,3590,3590,3590,0
|
|
20241105,160100,12263188465,3590,3590,3590,3590,0
|
|
20241105,160000,12263188465,3590,3590,3590,3590,0
|
|
20241105,155900,12263188465,3590,3590,3590,3590,0
|
|
20241105,155800,12263188465,3590,3590,3590,3590,0
|
|
20241105,155700,12263188465,3590,3590,3590,3590,0
|
|
20241105,155600,12263188465,3590,3590,3590,3590,0
|
|
20241105,155500,12263188465,3590,3590,3590,3590,0
|
|
20241105,155400,12263188465,3590,3590,3590,3590,0
|
|
20241105,155300,12263188465,3590,3590,3590,3590,0
|
|
20241105,155200,12263188465,3590,3590,3590,3590,0
|
|
20241105,155100,12263188465,3590,3590,3590,3590,0
|
|
20241105,155000,12263188465,3590,3590,3590,3590,0
|
|
20241105,154900,12263188465,3590,3590,3590,3590,0
|
|
20241105,154800,12263188465,3590,3590,3590,3590,0
|
|
20241105,154700,12263188465,3590,3590,3590,3590,0
|
|
20241105,154600,12263188465,3590,3590,3590,3590,0
|
|
20241105,154500,12263188465,3590,3590,3590,3590,0
|
|
20241105,154400,12263188465,3590,3590,3590,3590,0
|
|
20241105,154300,12263188465,3590,3590,3590,3590,0
|
|
20241105,154200,12263188465,3590,3590,3590,3590,0
|
|
20241105,154100,12263188465,3590,3590,3590,3590,0
|
|
20241105,154000,12263188465,3590,3590,3590,3590,0
|
|
20241105,153900,12263188465,3590,3590,3590,3590,0
|
|
20241105,153800,12263188465,3590,3590,3590,3590,0
|
|
20241105,153700,12263188465,3590,3590,3590,3590,0
|
|
20241105,153600,12263188465,3590,3590,3590,3590,0
|
|
20241105,153500,12263188465,3590,3590,3590,3590,0
|
|
20241105,153400,12263188465,3590,3590,3590,3590,18369
|
|
20241105,153300,12263188465,3590,3590,3590,3590,0
|
|
20241105,153200,12263188465,3590,3590,3590,3590,0
|
|
20241105,153100,12263188465,3590,3590,3590,3590,0
|
|
20241105,153000,12263188465,3590,3590,3590,3590,18369
|
|
20241105,152900,12197243755,3575,3575,3575,3575,0
|
|
20241105,152800,12197243755,3575,3575,3575,3575,0
|
|
20241105,152700,12197243755,3575,3575,3575,3575,0
|
|
20241105,152600,12197243755,3575,3575,3575,3575,0
|
|
20241105,152500,12197243755,3575,3575,3575,3575,0
|
|
20241105,152400,12197243755,3575,3575,3575,3575,0
|
|
20241105,152300,12197243755,3575,3575,3575,3575,0
|
|
20241105,152200,12197243755,3575,3575,3575,3575,0
|
|
20241105,152100,12197243755,3575,3575,3575,3575,0
|
|
20241105,152000,12197243755,3575,3575,3575,3575,0
|
|
20241105,151900,12197243755,3575,3530,3580,3525,13246
|
|
20241105,151800,12150212365,3550,3550,3595,3520,24793
|
|
20241105,151700,12062310635,3530,3580,3610,3500,49740
|
|
20241105,151600,11885912010,3580,3675,3675,3580,46145
|
|
20241105,151500,11718911050,3675,3660,3680,3645,8438
|
|
20241105,151400,11688097925,3670,3700,3720,3660,25527
|
|
20241105,151300,11593589365,3700,3685,3700,3670,14777
|
|
20241105,151200,11539263930,3685,3660,3700,3630,7168
|
|
20241105,151100,11513035715,3660,3690,3690,3625,20703
|
|
20241105,151000,11437509395,3690,3710,3720,3690,7680
|
|
20241105,150900,11409110060,3710,3705,3710,3695,7086
|
|
20241105,150800,11382896005,3705,3730,3740,3705,8193
|
|
20241105,150700,11352412390,3745,3750,3765,3725,5316
|
|
20241105,150600,11332565115,3775,3760,3790,3750,23052
|
|
20241105,150500,11245476360,3760,3755,3780,3755,8458
|
|
20241105,150400,11213567795,3755,3770,3785,3745,18251
|
|
20241105,150300,11144739450,3760,3710,3775,3710,34624
|
|
20241105,150200,11014778585,3710,3715,3725,3700,11590
|
|
20241105,150100,10971695640,3715,3695,3725,3695,4649
|
|
20241105,150000,10954456755,3695,3660,3695,3660,3507
|
|
20241105,145900,10941569150,3655,3675,3690,3625,21682
|
|
20241105,145800,10862160340,3670,3665,3680,3665,2367
|
|
20241105,145700,10853473805,3660,3660,3665,3640,3447
|
|
20241105,145600,10840873520,3660,3620,3660,3615,14624
|
|
20241105,145500,10787694250,3620,3615,3620,3595,7328
|
|
20241105,145400,10761262415,3615,3620,3625,3610,9419
|
|
20241105,145300,10727140525,3625,3595,3625,3595,6777
|
|
20241105,145200,10702651590,3605,3570,3610,3570,6722
|
|
20241105,145100,10678535415,3570,3620,3625,3540,55803
|
|
20241105,145000,10479119700,3625,3625,3670,3605,37555
|
|
20241105,144900,10342855625,3615,3720,3740,3610,31721
|
|
20241105,144800,10225719125,3715,3745,3765,3705,11848
|
|
20241105,144700,10181475405,3775,3690,3780,3690,16389
|
|
20241105,144600,10120265475,3685,3755,3805,3685,47611
|
|
20241105,144500,9942862935,3755,3715,3840,3700,79920
|
|
20241105,144400,9640923200,3715,3690,3715,3685,2750
|
|
20241105,144300,9630770820,3690,3700,3700,3690,5085
|
|
20241105,144200,9611984350,3705,3730,3730,3705,10274
|
|
20241105,144100,9573828445,3730,3735,3740,3730,2775
|
|
20241105,144000,9563468750,3740,3735,3745,3735,2536
|
|
20241105,143900,9553983890,3735,3735,3750,3735,8894
|
|
20241105,143800,9520715105,3735,3735,3735,3725,5201
|
|
20241105,143700,9501314745,3735,3720,3740,3720,13681
|
|
20241105,143600,9450236605,3725,3730,3735,3725,4183
|
|
20241105,143500,9434636030,3725,3715,3735,3710,6546
|
|
20241105,143400,9410246205,3710,3710,3710,3690,1290
|
|
20241105,143300,9405463010,3690,3705,3705,3690,1192
|
|
20241105,143200,9401057845,3705,3705,3705,3700,23
|
|
20241105,143100,9400972655,3705,3675,3705,3670,3957
|
|
20241105,143000,9386365220,3675,3670,3675,3670,276
|
|
20241105,142900,9385351260,3670,3680,3680,3670,633
|
|
20241105,142800,9383025045,3680,3685,3685,3675,204
|
|
20241105,142700,9382273980,3690,3685,3690,3685,294
|
|
20241105,142600,9381190410,3690,3690,3690,3690,166
|
|
20241105,142500,9380577870,3690,3690,3690,3690,995
|
|
20241105,142400,9376906320,3695,3700,3700,3690,609
|
|
20241105,142300,9374654835,3700,3705,3705,3695,747
|
|
20241105,142200,9371891425,3705,3700,3710,3700,2076
|
|
20241105,142100,9364210160,3700,3710,3710,3700,3187
|
|
20241105,142000,9352414160,3710,3675,3710,3670,2625
|
|
20241105,141900,9342706715,3670,3680,3680,3670,4687
|
|
20241105,141800,9325482930,3685,3685,3690,3685,446
|
|
20241105,141700,9323839340,3690,3680,3690,3675,315
|
|
20241105,141600,9322681595,3690,3680,3690,3675,3504
|
|
20241105,141500,9309779585,3685,3685,3690,3680,780
|
|
20241105,141400,9306908910,3680,3685,3695,3680,3079
|
|
20241105,141300,9295574010,3685,3690,3695,3685,1874
|
|
20241105,141200,9288666020,3695,3695,3700,3690,1102
|
|
20241105,141100,9284597650,3705,3695,3705,3690,713
|
|
20241105,141000,9281965780,3695,3705,3705,3695,593
|
|
20241105,140900,9279768750,3690,3700,3705,3690,786
|
|
20241105,140800,9276862665,3705,3705,3705,3690,2645
|
|
20241105,140700,9267082600,3705,3715,3720,3690,1486
|
|
20241105,140600,9261577280,3715,3710,3715,3710,603
|
|
20241105,140500,9259339635,3710,3705,3710,3690,2658
|
|
20241105,140400,9249514350,3705,3740,3740,3700,7768
|
|
20241105,140300,9220678700,3735,3745,3745,3735,1827
|
|
20241105,140200,9213843205,3745,3715,3745,3710,4982
|
|
20241105,140100,9195247905,3725,3720,3725,3710,2134
|
|
20241105,140000,9187312425,3710,3725,3730,3710,1629
|
|
20241105,135900,9181243935,3725,3715,3735,3715,2063
|
|
20241105,135800,9173566340,3715,3720,3730,3705,4663
|
|
20241105,135700,9156234085,3700,3720,3720,3700,4931
|
|
20241105,135600,9137929260,3720,3735,3740,3720,6022
|
|
20241105,135500,9115476120,3720,3710,3750,3710,17968
|
|
20241105,135400,9048422435,3710,3725,3725,3710,2165
|
|
20241105,135300,9040377610,3730,3700,3730,3700,7029
|
|
20241105,135200,9014237805,3700,3710,3720,3700,4989
|
|
20241105,135100,8995732670,3705,3675,3715,3675,14044
|
|
20241105,135000,8943757940,3660,3650,3675,3645,4778
|
|
20241105,134900,8926227050,3650,3650,3650,3650,1616
|
|
20241105,134800,8920328650,3670,3655,3670,3650,174
|
|
20241105,134700,8919692710,3670,3655,3675,3655,310
|
|
20241105,134600,8918554225,3675,3675,3675,3650,2688
|
|
20241105,134500,8908705035,3680,3675,3685,3675,363
|
|
20241105,134400,8907369535,3680,3680,3690,3680,6159
|
|
20241105,134300,8884684985,3670,3645,3685,3645,12865
|
|
20241105,134200,8837440965,3645,3655,3655,3640,3455
|
|
20241105,134100,8824846790,3655,3630,3655,3630,5759
|
|
20241105,134000,8803845530,3630,3620,3630,3620,2094
|
|
20241105,133900,8796252790,3630,3630,3635,3620,2164
|
|
20241105,133800,8788399950,3630,3620,3630,3620,3904
|
|
20241105,133700,8774247250,3620,3625,3625,3620,485
|
|
20241105,133600,8772491285,3630,3620,3635,3595,2533
|
|
20241105,133500,8763314355,3600,3590,3600,3590,1689
|
|
20241105,133400,8757239915,3590,3585,3605,3585,3758
|
|
20241105,133300,8743722865,3585,3585,3590,3585,2932
|
|
20241105,133200,8733211595,3585,3605,3605,3585,6070
|
|
20241105,133100,8711401280,3610,3610,3610,3605,855
|
|
20241105,133000,8708317500,3610,3615,3620,3610,1223
|
|
20241105,132900,8703896450,3620,3620,3620,3620,0
|
|
20241105,132800,8703896450,3620,3600,3625,3600,264
|
|
20241105,132700,8702944110,3600,3610,3635,3600,687
|
|
20241105,132600,8700458445,3605,3600,3605,3600,460
|
|
20241105,132500,8698800865,3605,3590,3605,3585,500
|
|
20241105,132400,8697003025,3590,3590,3590,3590,263
|
|
20241105,132300,8696058855,3590,3615,3615,3590,311
|
|
20241105,132200,8694937885,3610,3600,3615,3600,3504
|
|
20241105,132100,8682288480,3610,3600,3610,3600,2863
|
|
20241105,132000,8671976060,3590,3590,3590,3590,0
|
|
20241105,131900,8671976060,3590,3590,3590,3585,1552
|
|
20241105,131800,8666406275,3590,3595,3595,3590,1092
|
|
20241105,131700,8662483740,3595,3595,3600,3590,1182
|
|
20241105,131600,8658231015,3585,3590,3590,3585,183
|
|
20241105,131500,8657574330,3590,3595,3595,3590,1364
|
|
20241105,131400,8652675920,3585,3595,3595,3585,32
|
|
20241105,131300,8652561180,3595,3585,3600,3585,810
|
|
20241105,131200,8649651610,3600,3595,3600,3585,1481
|
|
20241105,131100,8644334555,3590,3590,3590,3585,689
|
|
20241105,131000,8641861440,3590,3605,3605,3580,2994
|
|
20241105,130900,8631101815,3610,3610,3625,3610,1940
|
|
20241105,130800,8624098145,3610,3620,3635,3610,3558
|
|
20241105,130700,8611223010,3620,3605,3625,3600,260
|
|
20241105,130600,8610284810,3600,3600,3600,3600,75
|
|
20241105,130500,8610014810,3600,3590,3600,3585,4487
|
|
20241105,130400,8593863955,3595,3590,3595,3585,862
|
|
20241105,130300,8590772915,3590,3590,3590,3580,1597
|
|
20241105,130200,8585045635,3600,3605,3605,3595,1122
|
|
20241105,130100,8581006330,3605,3600,3610,3600,1988
|
|
20241105,130000,8573845620,3595,3600,3610,3595,741
|
|
20241105,125900,8571178230,3600,3600,3615,3595,679
|
|
20241105,125800,8568733270,3595,3625,3625,3595,1469
|
|
20241105,125700,8563442665,3635,3620,3645,3610,5570
|
|
20241105,125600,8543205360,3610,3620,3625,3610,1932
|
|
20241105,125500,8536211180,3620,3585,3620,3575,2907
|
|
20241105,125400,8525725345,3575,3575,3580,3575,2350
|
|
20241105,125300,8517323945,3580,3585,3595,3575,7906
|
|
20241105,125200,8489002710,3585,3590,3590,3585,1873
|
|
20241105,125100,8482283835,3595,3595,3600,3590,268
|
|
20241105,125000,8481320585,3585,3585,3605,3585,1028
|
|
20241105,124900,8477635165,3585,3585,3585,3580,3745
|
|
20241105,124800,8464210345,3585,3605,3605,3585,7244
|
|
20241105,124700,8438163975,3605,3600,3610,3600,238
|
|
20241105,124600,8437306400,3600,3605,3610,3600,3759
|
|
20241105,124500,8423765315,3590,3585,3605,3580,4265
|
|
20241105,124400,8408441725,3580,3600,3600,3575,3613
|
|
20241105,124300,8395503135,3580,3610,3610,3575,14197
|
|
20241105,124200,8344571860,3610,3590,3650,3585,9479
|
|
20241105,124100,8310381690,3585,3620,3620,3585,14090
|
|
20241105,124000,8259612660,3615,3640,3645,3615,4580
|
|
20241105,123900,8243020825,3650,3630,3650,3625,4965
|
|
20241105,123800,8224982615,3630,3645,3645,3630,1563
|
|
20241105,123700,8219306000,3635,3635,3635,3630,2506
|
|
20241105,123600,8210206455,3635,3630,3645,3630,1018
|
|
20241105,123500,8206510785,3645,3635,3650,3625,2835
|
|
20241105,123400,8196218740,3630,3640,3655,3630,4345
|
|
20241105,123300,8180404605,3640,3610,3645,3605,20047
|
|
20241105,123200,8107869000,3610,3640,3645,3610,18821
|
|
20241105,123100,8039629790,3640,3650,3655,3635,11759
|
|
20241105,123000,7996797345,3650,3670,3670,3650,3307
|
|
20241105,122900,7984716630,3660,3660,3665,3655,1140
|
|
20241105,122800,7980542910,3660,3660,3675,3650,4863
|
|
20241105,122700,7962761990,3660,3650,3660,3645,4653
|
|
20241105,122600,7945780480,3655,3645,3665,3640,8138
|
|
20241105,122500,7916073965,3645,3660,3660,3635,25908
|
|
20241105,122400,7821518560,3660,3725,3730,3650,51633
|
|
20241105,122300,7631608355,3730,3730,3745,3720,12166
|
|
20241105,122200,7586265920,3725,3720,3735,3720,3193
|
|
20241105,122100,7574378115,3735,3730,3735,3710,10128
|
|
20241105,122000,7536725875,3735,3745,3745,3715,11181
|
|
20241105,121900,7495003230,3740,3740,3745,3715,12976
|
|
20241105,121800,7446549505,3740,3750,3760,3725,16209
|
|
20241105,121700,7385829330,3735,3705,3745,3700,9071
|
|
20241105,121600,7352059455,3700,3690,3710,3690,3089
|
|
20241105,121500,7340641285,3705,3675,3710,3670,12111
|
|
20241105,121400,7296025695,3685,3690,3695,3670,13464
|
|
20241105,121300,7246464165,3695,3695,3700,3670,13946
|
|
20241105,121200,7195132525,3700,3685,3700,3665,17952
|
|
20241105,121100,7129092360,3690,3730,3735,3680,25836
|
|
20241105,121000,7033351225,3720,3790,3795,3720,38675
|
|
20241105,120900,6887916945,3795,3795,3805,3760,18099
|
|
20241105,120800,6819364365,3805,3770,3845,3745,70408
|
|
20241105,120700,6552131315,3770,3840,3850,3765,49252
|
|
20241105,120600,6365162410,3850,3795,3865,3790,179387
|
|
20241105,120500,5679544090,3795,3725,3795,3710,57228
|
|
20241105,120400,5464270145,3715,3715,3725,3715,8527
|
|
20241105,120300,5432552585,3715,3695,3715,3695,11324
|
|
20241105,120200,5390616430,3695,3695,3710,3695,3158
|
|
20241105,120100,5378924320,3695,3700,3710,3695,497
|
|
20241105,120000,5377082905,3685,3690,3690,3685,2252
|
|
20241105,115900,5368775920,3690,3700,3700,3685,783
|
|
20241105,115800,5365888810,3700,3695,3700,3685,3741
|
|
20241105,115700,5352067190,3710,3710,3710,3700,2503
|
|
20241105,115600,5342790130,3710,3705,3710,3705,589
|
|
20241105,115500,5340606850,3690,3685,3690,3685,14
|
|
20241105,115400,5340555200,3680,3675,3680,3670,2373
|
|
20241105,115300,5331833920,3675,3675,3680,3670,3818
|
|
20241105,115200,5317810400,3675,3685,3685,3670,9852
|
|
20241105,115100,5281593200,3685,3710,3710,3685,12389
|
|
20241105,115000,5235826140,3705,3725,3725,3705,6562
|
|
20241105,114900,5211471800,3725,3720,3730,3720,4123
|
|
20241105,114800,5196108065,3720,3725,3730,3715,5415
|
|
20241105,114700,5175950335,3705,3745,3745,3705,10739
|
|
20241105,114600,5136013545,3745,3715,3750,3715,19586
|
|
20241105,114500,5062829370,3710,3700,3715,3675,14031
|
|
20241105,114400,5010905925,3680,3680,3705,3675,12787
|
|
20241105,114300,4963715315,3680,3660,3680,3640,9778
|
|
20241105,114200,4928013005,3660,3675,3675,3660,4463
|
|
20241105,114100,4911654440,3680,3700,3710,3665,13921
|
|
20241105,114000,4860297725,3710,3700,3715,3680,7684
|
|
20241105,113900,4831802270,3720,3670,3720,3625,23940
|
|
20241105,113800,4743764695,3670,3635,3670,3635,7701
|
|
20241105,113700,4715614205,3630,3620,3650,3615,5833
|
|
20241105,113600,4694405880,3620,3640,3660,3615,14758
|
|
20241105,113500,4640812670,3640,3675,3675,3640,6626
|
|
20241105,113400,4616639265,3670,3665,3675,3630,12217
|
|
20241105,113300,4572064315,3665,3665,3670,3630,15789
|
|
20241105,113200,4514526905,3670,3685,3700,3660,7915
|
|
20241105,113100,4485476610,3690,3710,3720,3685,8880
|
|
20241105,113000,4452556490,3710,3700,3715,3665,8746
|
|
20241105,112900,4420177315,3700,3680,3700,3670,8088
|
|
20241105,112800,4390452420,3685,3710,3710,3685,6728
|
|
20241105,112700,4365629470,3710,3670,3725,3660,24011
|
|
20241105,112600,4277063560,3670,3700,3700,3670,18222
|
|
20241105,112500,4209930825,3710,3720,3745,3690,18928
|
|
20241105,112400,4139735660,3745,3675,3755,3675,40546
|
|
20241105,112300,3988610560,3675,3650,3700,3650,24985
|
|
20241105,112200,3897019575,3645,3720,3720,3645,72548
|
|
20241105,112100,3629801800,3725,3775,3795,3725,142500
|
|
20241105,112000,3093834950,3755,3755,3755,3755,0
|
|
20241105,111900,3093834950,3755,3695,3755,3695,22362
|
|
20241105,111800,3010439515,3695,3670,3700,3650,24282
|
|
20241105,111700,2920996850,3670,3670,3680,3655,24669
|
|
20241105,111600,2830575290,3670,3645,3670,3620,49455
|
|
20241105,111500,2650166675,3640,3570,3650,3550,45305
|
|
20241105,111400,2486883560,3570,3490,3570,3490,14298
|
|
20241105,111300,2436303800,3495,3475,3495,3475,3570
|
|
20241105,111200,2423845820,3470,3475,3485,3470,795
|
|
20241105,111100,2421076000,3490,3455,3495,3455,4297
|
|
20241105,111000,2406162295,3455,3485,3485,3455,2173
|
|
20241105,110900,2398599815,3470,3460,3485,3460,6988
|
|
20241105,110800,2374325955,3460,3440,3470,3440,3711
|
|
20241105,110700,2361489370,3435,3415,3440,3415,3052
|
|
20241105,110600,2350992170,3415,3420,3420,3415,1379
|
|
20241105,110500,2346280695,3420,3420,3420,3420,879
|
|
20241105,110400,2343274515,3420,3420,3420,3420,8
|
|
20241105,110300,2343247155,3430,3430,3430,3430,500
|
|
20241105,110200,2341532155,3430,3435,3440,3430,122
|
|
20241105,110100,2341112845,3435,3395,3435,3395,2371
|
|
20241105,110000,2333000110,3395,3395,3395,3395,25
|
|
20241105,105900,2332915235,3395,3395,3395,3395,0
|
|
20241105,105800,2332915235,3395,3395,3395,3395,400
|
|
20241105,105700,2331557235,3395,3415,3415,3395,5001
|
|
20241105,105600,2314478840,3400,3410,3410,3400,130
|
|
20241105,105500,2314036340,3410,3410,3415,3410,772
|
|
20241105,105400,2311403790,3410,3410,3410,3410,2
|
|
20241105,105300,2311396970,3415,3415,3415,3415,0
|
|
20241105,105200,2311396970,3415,3385,3415,3385,12
|
|
20241105,105100,2311356320,3420,3420,3420,3420,1
|
|
20241105,105000,2311352900,3385,3385,3385,3385,40
|
|
20241105,104900,2311217500,3385,3405,3405,3385,5393
|
|
20241105,104800,2292939275,3405,3405,3405,3405,214
|
|
20241105,104700,2292210605,3405,3405,3405,3405,5
|
|
20241105,104600,2292193580,3405,3405,3405,3405,1
|
|
20241105,104500,2292190175,3420,3420,3420,3420,1788
|
|
20241105,104400,2286075215,3420,3410,3420,3410,659
|
|
20241105,104300,2283828015,3410,3405,3410,3405,422
|
|
20241105,104200,2282391100,3385,3385,3385,3385,107
|
|
20241105,104100,2282028905,3380,3385,3390,3380,1256
|
|
20241105,104000,2277777965,3375,3350,3375,3350,2675
|
|
20241105,103900,2268761560,3345,3390,3390,3345,4493
|
|
20241105,103800,2253622085,3395,3395,3395,3395,5
|
|
20241105,103700,2253605110,3400,3400,3400,3400,0
|
|
20241105,103600,2253605110,3400,3400,3400,3400,128
|
|
20241105,103500,2253169910,3390,3380,3390,3375,218
|
|
20241105,103400,2252431395,3385,3385,3390,3380,973
|
|
20241105,103300,2249136065,3385,3375,3385,3375,312
|
|
20241105,103200,2248082560,3360,3360,3360,3350,1434
|
|
20241105,103100,2243270665,3370,3370,3380,3360,6521
|
|
20241105,103000,2221283305,3370,3395,3395,3370,4821
|
|
20241105,102900,2204970995,3395,3400,3400,3395,4202
|
|
20241105,102800,2190701565,3400,3400,3400,3400,346
|
|
20241105,102700,2189525165,3400,3405,3410,3400,2097
|
|
20241105,102600,2182387265,3410,3410,3410,3410,940
|
|
20241105,102500,2179181865,3410,3415,3415,3405,1943
|
|
20241105,102400,2172554745,3410,3415,3415,3410,338
|
|
20241105,102300,2171401655,3415,3415,3415,3415,300
|
|
20241105,102200,2170377155,3415,3415,3415,3415,534
|
|
20241105,102100,2168553545,3415,3420,3425,3415,560
|
|
20241105,102000,2166640940,3415,3425,3425,3415,3903
|
|
20241105,101900,2153293190,3425,3430,3430,3425,437
|
|
20241105,101800,2151794715,3430,3430,3430,3430,500
|
|
20241105,101700,2150079715,3430,3435,3435,3430,573
|
|
20241105,101600,2148114310,3435,3435,3435,3435,614
|
|
20241105,101500,2146005220,3435,3435,3435,3435,110
|
|
20241105,101400,2145627370,3435,3435,3435,3430,1795
|
|
20241105,101300,2139463465,3435,3450,3450,3435,612
|
|
20241105,101200,2137357560,3460,3470,3470,3460,3859
|
|
20241105,101100,2123997480,3470,3475,3475,3470,198
|
|
20241105,101000,2123310145,3475,3470,3475,3470,773
|
|
20241105,100900,2120626910,3475,3465,3475,3465,2964
|
|
20241105,100800,2110339015,3455,3460,3460,3455,19
|
|
20241105,100700,2110273350,3460,3450,3465,3440,1013
|
|
20241105,100600,2106765335,3450,3435,3460,3435,2037
|
|
20241105,100500,2099724860,3450,3430,3450,3430,2874
|
|
20241105,100400,2089858515,3430,3425,3435,3425,558
|
|
20241105,100300,2087943620,3425,3430,3435,3425,3375
|
|
20241105,100200,2076369770,3440,3440,3440,3430,754
|
|
20241105,100100,2073779870,3440,3430,3440,3430,937
|
|
20241105,100000,2070564950,3440,3430,3440,3425,2482
|
|
20241105,095900,2062051760,3430,3445,3455,3430,7572
|
|
20241105,095800,2036009055,3455,3445,3455,3445,3195
|
|
20241105,095700,2024979060,3445,3435,3455,3430,1073
|
|
20241105,095600,2021283650,3430,3435,3435,3430,1343
|
|
20241105,095500,2016677080,3430,3410,3430,3410,1685
|
|
20241105,095400,2010903120,3420,3420,3420,3420,993
|
|
20241105,095300,2007507060,3420,3400,3420,3400,1958
|
|
20241105,095200,2000819860,3410,3410,3425,3400,3640
|
|
20241105,095100,1988424175,3425,3430,3430,3425,11
|
|
20241105,095000,1988386490,3405,3405,3405,3405,3
|
|
20241105,094900,1988376275,3405,3415,3435,3405,5564
|
|
20241105,094800,1969354075,3405,3415,3415,3400,2024
|
|
20241105,094700,1962458525,3415,3415,3440,3380,3830
|
|
20241105,094600,1949315075,3370,3370,3450,3370,4726
|
|
20241105,094500,1933276545,3365,3355,3365,3330,6629
|
|
20241105,094400,1911074915,3355,3390,3390,3350,8251
|
|
20241105,094300,1883234110,3390,3380,3400,3370,10178
|
|
20241105,094200,1848781455,3380,3360,3385,3360,1182
|
|
20241105,094100,1844788570,3360,3345,3360,3335,853
|
|
20241105,094000,1841930670,3340,3320,3340,3315,2494
|
|
20241105,093900,1833641805,3325,3325,3325,3305,4162
|
|
20241105,093800,1819858525,3325,3335,3345,3320,8073
|
|
20241105,093700,1792960330,3345,3325,3345,3315,4533
|
|
20241105,093600,1777906490,3320,3330,3345,3315,6416
|
|
20241105,093500,1756571290,3320,3315,3335,3300,7440
|
|
20241105,093400,1731838275,3290,3360,3365,3250,40121
|
|
20241105,093300,1599399305,3360,3535,3540,3315,44846
|
|
20241105,093200,1445865945,3505,3555,3555,3500,16251
|
|
20241105,093100,1388500660,3535,3560,3570,3515,26507
|
|
20241105,093000,1294616515,3555,3535,3590,3515,32014
|
|
20241105,092900,1181000735,3520,3510,3535,3500,10398
|
|
20241105,092800,1144507860,3505,3510,3515,3500,9043
|
|
20241105,092700,1112806150,3505,3540,3550,3490,23516
|
|
20241105,092600,1030288155,3535,3490,3540,3490,21257
|
|
20241105,092500,955802150,3495,3490,3500,3475,5129
|
|
20241105,092400,937878025,3475,3500,3500,3475,22944
|
|
20241105,092300,857897475,3490,3495,3510,3485,18803
|
|
20241105,092200,792156645,3510,3515,3545,3490,21768
|
|
20241105,092100,715865650,3535,3505,3550,3490,23468
|
|
20241105,092000,633379055,3525,3550,3590,3485,40501
|
|
20241105,091900,490238170,3545,3435,3550,3435,31652
|
|
20241105,091800,379683995,3435,3410,3440,3410,2193
|
|
20241105,091700,372187730,3415,3405,3415,3405,493
|
|
20241105,091600,370506755,3410,3415,3415,3410,2122
|
|
20241105,091500,363264485,3415,3425,3425,3415,216
|
|
20241105,091400,362526645,3425,3420,3425,3420,3292
|
|
20241105,091300,351251700,3415,3410,3415,3410,262
|
|
20241105,091200,350357270,3395,3405,3410,3395,4124
|
|
20241105,091100,336338600,3410,3435,3435,3400,3121
|
|
20241105,091000,325664245,3425,3410,3430,3395,5891
|
|
20241105,090900,305521895,3410,3410,3410,3405,673
|
|
20241105,090800,303230125,3410,3410,3410,3390,2287
|
|
20241105,090700,295443115,3400,3375,3400,3370,3666
|
|
20241105,090600,283037055,3375,3420,3420,3340,11105
|
|
20241105,090500,245493285,3420,3460,3465,3400,5259
|
|
20241105,090400,227490395,3435,3440,3470,3435,6279
|
|
20241105,090300,205828975,3440,3380,3440,3370,10872
|
|
20241105,090200,168899035,3375,3365,3375,3350,6793
|
|
20241105,090100,146046170,3365,3370,3370,3305,34372
|
|
20241105,090000,31740070,3365,3415,3475,3360,9285
|