607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,190400,5585441945,3005,3005,3005,3005,6748
|
|
20241106,190300,5585441945,3005,3005,3005,3005,0
|
|
20241106,190200,5585441945,3005,3005,3005,3005,0
|
|
20241106,190100,5585441945,3005,3005,3005,3005,0
|
|
20241106,190000,5585441945,3005,3005,3005,3005,0
|
|
20241106,185900,5585441945,3005,3005,3005,3005,0
|
|
20241106,185800,5585441945,3005,3005,3005,3005,0
|
|
20241106,185700,5585441945,3005,3005,3005,3005,0
|
|
20241106,185600,5585441945,3005,3005,3005,3005,0
|
|
20241106,185500,5585441945,3005,3005,3005,3005,0
|
|
20241106,185400,5585441945,3005,3005,3005,3005,0
|
|
20241106,185300,5585441945,3005,3005,3005,3005,0
|
|
20241106,185200,5585441945,3005,3005,3005,3005,0
|
|
20241106,185100,5585441945,3005,3005,3005,3005,0
|
|
20241106,185000,5585441945,3005,3005,3005,3005,0
|
|
20241106,184900,5585441945,3005,3005,3005,3005,0
|
|
20241106,184800,5585441945,3005,3005,3005,3005,0
|
|
20241106,184700,5585441945,3005,3005,3005,3005,0
|
|
20241106,184600,5585441945,3005,3005,3005,3005,0
|
|
20241106,184500,5585441945,3005,3005,3005,3005,0
|
|
20241106,184400,5585441945,3005,3005,3005,3005,0
|
|
20241106,184300,5585441945,3005,3005,3005,3005,0
|
|
20241106,184200,5585441945,3005,3005,3005,3005,0
|
|
20241106,184100,5585441945,3005,3005,3005,3005,0
|
|
20241106,184000,5585441945,3005,3005,3005,3005,0
|
|
20241106,183900,5585441945,3005,3005,3005,3005,0
|
|
20241106,183800,5585441945,3005,3005,3005,3005,0
|
|
20241106,183700,5585441945,3005,3005,3005,3005,0
|
|
20241106,183600,5585441945,3005,3005,3005,3005,0
|
|
20241106,183500,5585441945,3005,3005,3005,3005,0
|
|
20241106,183400,5585441945,3005,3005,3005,3005,6748
|
|
20241106,183300,5585441945,3005,3005,3005,3005,0
|
|
20241106,183200,5585441945,3005,3005,3005,3005,0
|
|
20241106,183100,5585441945,3005,3005,3005,3005,0
|
|
20241106,183000,5585441945,3005,3005,3005,3005,0
|
|
20241106,182900,5585441945,3005,3005,3005,3005,0
|
|
20241106,182800,5585441945,3005,3005,3005,3005,0
|
|
20241106,182700,5585441945,3005,3005,3005,3005,0
|
|
20241106,182600,5585441945,3005,3005,3005,3005,0
|
|
20241106,182500,5585441945,3005,3005,3005,3005,0
|
|
20241106,182400,5585441945,3005,3005,3005,3005,0
|
|
20241106,182300,5585441945,3005,3005,3005,3005,0
|
|
20241106,182200,5585441945,3005,3005,3005,3005,0
|
|
20241106,182100,5585441945,3005,3005,3005,3005,0
|
|
20241106,182000,5585441945,3005,3005,3005,3005,0
|
|
20241106,181900,5585441945,3005,3005,3005,3005,0
|
|
20241106,181800,5585441945,3005,3005,3005,3005,0
|
|
20241106,181700,5585441945,3005,3005,3005,3005,0
|
|
20241106,181600,5585441945,3005,3005,3005,3005,0
|
|
20241106,181500,5585441945,3005,3005,3005,3005,0
|
|
20241106,181400,5585441945,3005,3005,3005,3005,0
|
|
20241106,181300,5585441945,3005,3005,3005,3005,0
|
|
20241106,181200,5585441945,3005,3005,3005,3005,0
|
|
20241106,181100,5585441945,3005,3005,3005,3005,0
|
|
20241106,181000,5585441945,3005,3005,3005,3005,0
|
|
20241106,180900,5585441945,3005,3005,3005,3005,0
|
|
20241106,180800,5585441945,3005,3005,3005,3005,0
|
|
20241106,180700,5585441945,3005,3005,3005,3005,0
|
|
20241106,180600,5585441945,3005,3005,3005,3005,0
|
|
20241106,180500,5585441945,3005,3005,3005,3005,0
|
|
20241106,180400,5585441945,3005,3005,3005,3005,6748
|
|
20241106,180300,5585441945,3005,3005,3005,3005,0
|
|
20241106,180200,5585441945,3005,3005,3005,3005,0
|
|
20241106,180100,5585441945,3005,3005,3005,3005,0
|
|
20241106,180000,5585441945,3005,3005,3005,3005,0
|
|
20241106,175900,5585441945,3005,3005,3005,3005,0
|
|
20241106,175800,5585441945,3005,3005,3005,3005,0
|
|
20241106,175700,5585441945,3005,3005,3005,3005,0
|
|
20241106,175600,5585441945,3005,3005,3005,3005,0
|
|
20241106,175500,5585441945,3005,3005,3005,3005,0
|
|
20241106,175400,5585441945,3005,3005,3005,3005,0
|
|
20241106,175300,5585441945,3005,3005,3005,3005,0
|
|
20241106,175200,5585441945,3005,3005,3005,3005,0
|
|
20241106,175100,5585441945,3005,3005,3005,3005,0
|
|
20241106,175000,5585441945,3005,3005,3005,3005,0
|
|
20241106,174900,5585441945,3005,3005,3005,3005,0
|
|
20241106,174800,5585441945,3005,3005,3005,3005,0
|
|
20241106,174700,5585441945,3005,3005,3005,3005,0
|
|
20241106,174600,5585441945,3005,3005,3005,3005,0
|
|
20241106,174500,5585441945,3005,3005,3005,3005,0
|
|
20241106,174400,5585441945,3005,3005,3005,3005,0
|
|
20241106,174300,5585441945,3005,3005,3005,3005,0
|
|
20241106,174200,5585441945,3005,3005,3005,3005,0
|
|
20241106,174100,5585441945,3005,3005,3005,3005,0
|
|
20241106,174000,5585441945,3005,3005,3005,3005,0
|
|
20241106,173900,5585441945,3005,3005,3005,3005,0
|
|
20241106,173800,5585441945,3005,3005,3005,3005,0
|
|
20241106,173700,5585441945,3005,3005,3005,3005,0
|
|
20241106,173600,5585441945,3005,3005,3005,3005,0
|
|
20241106,173500,5585441945,3005,3005,3005,3005,0
|
|
20241106,173400,5585441945,3005,3005,3005,3005,6748
|
|
20241106,173300,5585441945,3005,3005,3005,3005,0
|
|
20241106,173200,5585441945,3005,3005,3005,3005,0
|
|
20241106,173100,5585441945,3005,3005,3005,3005,0
|
|
20241106,173000,5585441945,3005,3005,3005,3005,0
|
|
20241106,172900,5585441945,3005,3005,3005,3005,0
|
|
20241106,172800,5585441945,3005,3005,3005,3005,0
|
|
20241106,172700,5585441945,3005,3005,3005,3005,0
|
|
20241106,172600,5585441945,3005,3005,3005,3005,0
|
|
20241106,172500,5585441945,3005,3005,3005,3005,0
|
|
20241106,172400,5585441945,3005,3005,3005,3005,0
|
|
20241106,172300,5585441945,3005,3005,3005,3005,0
|
|
20241106,172200,5585441945,3005,3005,3005,3005,0
|
|
20241106,172100,5585441945,3005,3005,3005,3005,0
|
|
20241106,172000,5585441945,3005,3005,3005,3005,0
|
|
20241106,171900,5585441945,3005,3005,3005,3005,0
|
|
20241106,171800,5585441945,3005,3005,3005,3005,0
|
|
20241106,171700,5585441945,3005,3005,3005,3005,0
|
|
20241106,171600,5585441945,3005,3005,3005,3005,0
|
|
20241106,171500,5585441945,3005,3005,3005,3005,0
|
|
20241106,171400,5585441945,3005,3005,3005,3005,0
|
|
20241106,171300,5585441945,3005,3005,3005,3005,0
|
|
20241106,171200,5585441945,3005,3005,3005,3005,0
|
|
20241106,171100,5585441945,3005,3005,3005,3005,0
|
|
20241106,171000,5585441945,3005,3005,3005,3005,0
|
|
20241106,170900,5585441945,3005,3005,3005,3005,0
|
|
20241106,170800,5585441945,3005,3005,3005,3005,0
|
|
20241106,170700,5585441945,3005,3005,3005,3005,0
|
|
20241106,170600,5585441945,3005,3005,3005,3005,0
|
|
20241106,170500,5585441945,3005,3005,3005,3005,0
|
|
20241106,170400,5585441945,3005,3005,3005,3005,6748
|
|
20241106,170300,5585441945,3005,3005,3005,3005,0
|
|
20241106,170200,5585441945,3005,3005,3005,3005,0
|
|
20241106,170100,5585441945,3005,3005,3005,3005,0
|
|
20241106,170000,5585441945,3005,3005,3005,3005,0
|
|
20241106,165900,5585441945,3005,3005,3005,3005,0
|
|
20241106,165800,5585441945,3005,3005,3005,3005,0
|
|
20241106,165700,5585441945,3005,3005,3005,3005,0
|
|
20241106,165600,5585441945,3005,3005,3005,3005,0
|
|
20241106,165500,5585441945,3005,3005,3005,3005,0
|
|
20241106,165400,5585441945,3005,3005,3005,3005,0
|
|
20241106,165300,5585441945,3005,3005,3005,3005,0
|
|
20241106,165200,5585441945,3005,3005,3005,3005,0
|
|
20241106,165100,5585441945,3005,3005,3005,3005,0
|
|
20241106,165000,5585441945,3005,3005,3005,3005,0
|
|
20241106,164900,5585441945,3005,3005,3005,3005,0
|
|
20241106,164800,5585441945,3005,3005,3005,3005,0
|
|
20241106,164700,5585441945,3005,3005,3005,3005,0
|
|
20241106,164600,5585441945,3005,3005,3005,3005,0
|
|
20241106,164500,5585441945,3005,3005,3005,3005,0
|
|
20241106,164400,5585441945,3005,3005,3005,3005,0
|
|
20241106,164300,5585441945,3005,3005,3005,3005,0
|
|
20241106,164200,5585441945,3005,3005,3005,3005,0
|
|
20241106,164100,5585441945,3005,3005,3005,3005,0
|
|
20241106,164000,5585441945,3005,3005,3005,3005,0
|
|
20241106,163900,5585441945,3005,3005,3005,3005,0
|
|
20241106,163800,5585441945,3005,3005,3005,3005,0
|
|
20241106,163700,5585441945,3005,3005,3005,3005,0
|
|
20241106,163600,5585441945,3005,3005,3005,3005,0
|
|
20241106,163500,5585441945,3005,3005,3005,3005,0
|
|
20241106,163400,5585441945,3005,3005,3005,3005,6748
|
|
20241106,163300,5585441945,3005,3005,3005,3005,0
|
|
20241106,163200,5585441945,3005,3005,3005,3005,0
|
|
20241106,163100,5585441945,3005,3005,3005,3005,0
|
|
20241106,163000,5585441945,3005,3005,3005,3005,0
|
|
20241106,162900,5585441945,3005,3005,3005,3005,0
|
|
20241106,162800,5585441945,3005,3005,3005,3005,0
|
|
20241106,162700,5585441945,3005,3005,3005,3005,0
|
|
20241106,162600,5585441945,3005,3005,3005,3005,0
|
|
20241106,162500,5585441945,3005,3005,3005,3005,0
|
|
20241106,162400,5585441945,3005,3005,3005,3005,0
|
|
20241106,162300,5585441945,3005,3005,3005,3005,0
|
|
20241106,162200,5585441945,3005,3005,3005,3005,0
|
|
20241106,162100,5585441945,3005,3005,3005,3005,0
|
|
20241106,162000,5585441945,3005,3005,3005,3005,0
|
|
20241106,161900,5585441945,3005,3005,3005,3005,0
|
|
20241106,161800,5585441945,3005,3005,3005,3005,0
|
|
20241106,161700,5585441945,3005,3005,3005,3005,0
|
|
20241106,161600,5585441945,3005,3005,3005,3005,0
|
|
20241106,161500,5585441945,3005,3005,3005,3005,0
|
|
20241106,161400,5585441945,3005,3005,3005,3005,0
|
|
20241106,161300,5585441945,3005,3005,3005,3005,0
|
|
20241106,161200,5585441945,3005,3005,3005,3005,0
|
|
20241106,161100,5585441945,3005,3005,3005,3005,0
|
|
20241106,161000,5585441945,3005,3005,3005,3005,0
|
|
20241106,160900,5585441945,3005,3005,3005,3005,0
|
|
20241106,160800,5585441945,3005,3005,3005,3005,0
|
|
20241106,160700,5585441945,3005,3005,3005,3005,0
|
|
20241106,160600,5585441945,3005,3005,3005,3005,0
|
|
20241106,160500,5585441945,3005,3005,3005,3005,0
|
|
20241106,160400,5585441945,3005,3005,3005,3005,6748
|
|
20241106,160300,5585441945,3005,3005,3005,3005,0
|
|
20241106,160200,5585441945,3005,3005,3005,3005,0
|
|
20241106,160100,5585441945,3005,3005,3005,3005,0
|
|
20241106,160000,5585441945,3005,3005,3005,3005,0
|
|
20241106,155900,5585441945,3005,3005,3005,3005,0
|
|
20241106,155800,5585441945,3005,3005,3005,3005,0
|
|
20241106,155700,5585441945,3005,3005,3005,3005,0
|
|
20241106,155600,5585441945,3005,3005,3005,3005,0
|
|
20241106,155500,5585441945,3005,3005,3005,3005,0
|
|
20241106,155400,5585441945,3005,3005,3005,3005,0
|
|
20241106,155300,5585441945,3005,3005,3005,3005,0
|
|
20241106,155200,5585441945,3005,3005,3005,3005,0
|
|
20241106,155100,5585441945,3005,3005,3005,3005,0
|
|
20241106,155000,5585441945,3005,3005,3005,3005,0
|
|
20241106,154900,5585441945,3005,3005,3005,3005,0
|
|
20241106,154800,5585441945,3005,3005,3005,3005,0
|
|
20241106,154700,5585441945,3005,3005,3005,3005,0
|
|
20241106,154600,5585441945,3005,3005,3005,3005,0
|
|
20241106,154500,5585441945,3005,3005,3005,3005,0
|
|
20241106,154400,5585441945,3005,3005,3005,3005,0
|
|
20241106,154300,5585441945,3005,3005,3005,3005,0
|
|
20241106,154200,5585441945,3005,3005,3005,3005,0
|
|
20241106,154100,5585441945,3005,3005,3005,3005,0
|
|
20241106,154000,5585441945,3005,3005,3005,3005,0
|
|
20241106,153900,5585441945,3005,3005,3005,3005,0
|
|
20241106,153800,5585441945,3005,3005,3005,3005,0
|
|
20241106,153700,5585441945,3005,3005,3005,3005,0
|
|
20241106,153600,5585441945,3005,3005,3005,3005,0
|
|
20241106,153500,5585441945,3005,3005,3005,3005,0
|
|
20241106,153400,5585441945,3005,3005,3005,3005,6748
|
|
20241106,153300,5585441945,3005,3005,3005,3005,0
|
|
20241106,153200,5585441945,3005,3005,3005,3005,0
|
|
20241106,153100,5585441945,3005,3005,3005,3005,0
|
|
20241106,153000,5585441945,3005,3005,3005,3005,6748
|
|
20241106,152900,5565164205,2990,2990,2990,2990,0
|
|
20241106,152800,5565164205,2990,2990,2990,2990,0
|
|
20241106,152700,5565164205,2990,2990,2990,2990,0
|
|
20241106,152600,5565164205,2990,2990,2990,2990,0
|
|
20241106,152500,5565164205,2990,2990,2990,2990,0
|
|
20241106,152400,5565164205,2990,2990,2990,2990,0
|
|
20241106,152300,5565164205,2990,2990,2990,2990,0
|
|
20241106,152200,5565164205,2990,2990,2990,2990,0
|
|
20241106,152100,5565164205,2990,2990,2990,2990,0
|
|
20241106,152000,5565164205,2990,2990,2990,2990,0
|
|
20241106,151900,5565164205,2990,2990,2995,2990,4928
|
|
20241106,151800,5550424020,2995,2985,2995,2985,2427
|
|
20241106,151700,5543175295,2985,2980,2990,2980,77
|
|
20241106,151600,5542945640,2995,2990,2995,2975,2313
|
|
20241106,151500,5536024375,2995,2975,2995,2975,1414
|
|
20241106,151400,5531805890,2970,2970,2970,2970,511
|
|
20241106,151300,5530288220,2970,2980,2980,2970,3606
|
|
20241106,151200,5519542850,2980,2980,2995,2980,511
|
|
20241106,151100,5518019390,2945,2945,2950,2940,4426
|
|
20241106,151000,5504986425,2945,2950,2950,2940,6664
|
|
20241106,150900,5485371750,2950,2950,2950,2940,2066
|
|
20241106,150800,5479283980,2950,2970,2975,2940,16076
|
|
20241106,150700,5431830535,2970,3005,3005,2970,14954
|
|
20241106,150600,5387142700,3010,3005,3010,3000,1855
|
|
20241106,150500,5381570695,3005,3005,3005,3005,664
|
|
20241106,150400,5379575375,3005,3020,3020,3005,915
|
|
20241106,150300,5376823990,3005,3010,3010,3005,2334
|
|
20241106,150200,5369808840,3005,3020,3020,3005,192
|
|
20241106,150100,5369229015,3005,3005,3010,3005,619
|
|
20241106,150000,5367368385,3015,3005,3015,3005,850
|
|
20241106,145900,5364813925,3005,3020,3020,3000,6876
|
|
20241106,145800,5344109710,3020,3025,3025,3020,176
|
|
20241106,145700,5343577360,3030,3030,3030,3030,6
|
|
20241106,145600,5343559180,3015,3015,3020,3015,1708
|
|
20241106,145500,5338405615,3020,3025,3025,3020,839
|
|
20241106,145400,5335871830,3030,3015,3030,3015,8
|
|
20241106,145300,5335847695,3015,3015,3020,3015,239
|
|
20241106,145200,5335127105,3015,3020,3020,3015,1012
|
|
20241106,145100,5332071170,3030,3035,3035,3030,1825
|
|
20241106,145000,5326536640,3045,3030,3045,3030,2381
|
|
20241106,144900,5319288900,3020,3005,3020,3000,2278
|
|
20241106,144800,5312435095,3005,3005,3005,3005,374
|
|
20241106,144700,5311311225,3015,3005,3015,3005,294
|
|
20241106,144600,5310427745,3005,3020,3020,3005,1179
|
|
20241106,144500,5306884670,3005,3020,3025,3005,861
|
|
20241106,144400,5304291470,3025,3025,3025,3025,93
|
|
20241106,144300,5304010145,3015,3015,3015,3015,1200
|
|
20241106,144200,5300392145,3015,3020,3020,2995,60
|
|
20241106,144100,5300212300,3020,3015,3030,2995,3611
|
|
20241106,144000,5289370720,3030,3020,3030,3020,411
|
|
20241106,143900,5288127180,3025,3025,3025,3025,1501
|
|
20241106,143800,5283586655,3015,3015,3015,3015,10
|
|
20241106,143700,5283556505,3005,3005,3005,3005,5
|
|
20241106,143600,5283541480,3000,3000,3000,3000,10
|
|
20241106,143500,5283511480,3000,3000,3000,3000,173
|
|
20241106,143400,5282992480,3000,2995,3000,2990,1092
|
|
20241106,143300,5279724880,2990,3000,3000,2990,3234
|
|
20241106,143200,5270036995,2995,3015,3015,2995,3757
|
|
20241106,143100,5258763995,3015,3020,3020,3010,2406
|
|
20241106,143000,5251512165,3025,3030,3030,3025,164
|
|
20241106,142900,5251015325,3030,3030,3030,3030,410
|
|
20241106,142800,5249773025,3025,3025,3025,3025,1358
|
|
20241106,142700,5245665075,3025,3025,3025,3025,110
|
|
20241106,142600,5245332325,3030,3040,3040,3030,3390
|
|
20241106,142500,5235052340,3040,3065,3065,3040,266
|
|
20241106,142400,5234238890,3065,3065,3065,3065,13
|
|
20241106,142300,5234199045,3070,3045,3070,3045,1165
|
|
20241106,142200,5230635245,3040,3040,3040,3040,11
|
|
20241106,142100,5230601805,3025,3005,3025,3005,1441
|
|
20241106,142000,5226250070,3005,3005,3005,3005,385
|
|
20241106,141900,5225093145,3005,3005,3005,3005,846
|
|
20241106,141800,5222550915,2985,3005,3005,2985,1030
|
|
20241106,141700,5219473875,3005,3000,3025,2985,5253
|
|
20241106,141600,5203771025,2990,3000,3000,2990,1455
|
|
20241106,141500,5199413105,3020,3020,3020,3000,746
|
|
20241106,141400,5197174495,3025,3010,3025,3010,1427
|
|
20241106,141300,5192860585,2990,3000,3015,2990,1323
|
|
20241106,141200,5188894790,3020,3025,3025,3020,24
|
|
20241106,141100,5188822230,3025,2990,3025,2990,483
|
|
20241106,141000,5187375620,2990,3000,3000,2990,12658
|
|
20241106,140900,5149433720,3000,3020,3020,3000,4955
|
|
20241106,140800,5134538350,3020,3020,3020,3015,929
|
|
20241106,140700,5131735250,3025,3025,3025,3020,2776
|
|
20241106,140600,5123349745,3030,3030,3030,3025,661
|
|
20241106,140500,5121349950,3025,3025,3035,3025,672
|
|
20241106,140400,5119316650,3025,3045,3045,3025,442
|
|
20241106,140300,5117977865,3045,3035,3045,3030,953
|
|
20241106,140200,5115088270,3035,3055,3055,3035,2215
|
|
20241106,140100,5108349765,3055,3055,3055,3055,45
|
|
20241106,140000,5108212290,3055,3060,3060,3055,292
|
|
20241106,135900,5107319905,3060,3060,3060,3060,23
|
|
20241106,135800,5107249525,3060,3060,3060,3060,46
|
|
20241106,135700,5107108765,3060,3075,3075,3060,6287
|
|
20241106,135600,5087869230,3065,3075,3075,3065,1433
|
|
20241106,135500,5083476150,3075,3065,3075,3065,562
|
|
20241106,135400,5081748935,3065,3060,3065,3060,5064
|
|
20241106,135300,5066253075,3060,3040,3060,3040,360
|
|
20241106,135200,5065155475,3040,3040,3040,3040,443
|
|
20241106,135100,5063808755,3040,3050,3060,3040,3545
|
|
20241106,135000,5053007555,3045,3040,3045,3040,242
|
|
20241106,134900,5052270955,3040,3040,3040,3040,247
|
|
20241106,134800,5051520075,3040,3040,3040,3015,37313
|
|
20241106,134700,4938758880,3040,3045,3045,3040,269
|
|
20241106,134600,4937940275,3050,3050,3050,3050,379
|
|
20241106,134500,4936784325,3045,3045,3065,3045,497
|
|
20241106,134400,4935269260,3065,3050,3065,3045,4810
|
|
20241106,134300,4920603155,3050,3055,3055,3050,220
|
|
20241106,134200,4919932020,3050,3050,3060,3050,536
|
|
20241106,134100,4918297090,3050,3060,3065,3050,4662
|
|
20241106,134000,4904030265,3060,3065,3065,3060,1296
|
|
20241106,133900,4900063855,3070,3060,3070,3060,352
|
|
20241106,133800,4898986695,3075,3075,3075,3060,1728
|
|
20241106,133700,4893686570,3070,3075,3075,3070,1865
|
|
20241106,133600,4887953510,3095,3085,3095,3080,1333
|
|
20241106,133500,4883841200,3095,3085,3095,3085,632
|
|
20241106,133400,4881889340,3085,3085,3085,3080,800
|
|
20241106,133300,4879423995,3085,3085,3085,3085,1
|
|
20241106,133200,4879420910,3080,3100,3115,3080,2522
|
|
20241106,133100,4871609435,3100,3110,3110,3100,693
|
|
20241106,133000,4869459775,3105,3120,3120,3100,391
|
|
20241106,132900,4868240495,3125,3070,3125,3070,6649
|
|
20241106,132800,4847595510,3075,3065,3075,3050,367
|
|
20241106,132700,4846469090,3045,3025,3050,3025,3425
|
|
20241106,132600,4836056750,3015,2975,3025,2970,428
|
|
20241106,132500,4834780885,2975,3000,3000,2970,5222
|
|
20241106,132400,4819232490,2995,3025,3025,2995,3683
|
|
20241106,132300,4808175725,3015,3015,3015,3015,655
|
|
20241106,132200,4806200900,3015,3015,3015,3015,100
|
|
20241106,132100,4805899400,3015,3015,3020,3015,983
|
|
20241106,132000,4802933155,3015,3015,3020,3015,603
|
|
20241106,131900,4801115105,3015,3020,3020,3015,145
|
|
20241106,131800,4800677705,3015,3020,3035,3015,98
|
|
20241106,131700,4800381520,3020,3020,3020,3020,82
|
|
20241106,131600,4800133880,3025,3025,3025,3025,2
|
|
20241106,131500,4800127830,3010,3010,3010,3010,414
|
|
20241106,131400,4798881690,3010,3010,3015,3010,634
|
|
20241106,131300,4796973345,3015,3005,3015,3000,1397
|
|
20241106,131200,4792779245,3000,3005,3005,3000,1258
|
|
20241106,131100,4789001055,3010,3005,3010,3000,4265
|
|
20241106,131000,4776184890,3010,3020,3020,3010,2
|
|
20241106,130900,4776178860,3000,3000,3005,3000,1313
|
|
20241106,130800,4772239855,3000,2990,3000,2990,1045
|
|
20241106,130700,4769108325,2980,3000,3000,2980,2608
|
|
20241106,130600,4761299305,3000,3035,3035,3000,12079
|
|
20241106,130500,4724796340,3035,3045,3050,3035,1470
|
|
20241106,130400,4720317370,3050,3040,3050,3030,1225
|
|
20241106,130300,4716597580,3050,3040,3050,3040,352
|
|
20241106,130200,4715524555,3050,3040,3050,3040,203
|
|
20241106,130100,4714906990,3040,3040,3040,3040,7
|
|
20241106,130000,4714885710,3040,3040,3040,3040,105
|
|
20241106,125900,4714566510,3040,3035,3040,3035,62
|
|
20241106,125800,4714378335,3035,3030,3035,3030,542
|
|
20241106,125700,4712734760,3035,3035,3035,3035,111
|
|
20241106,125600,4712397875,3050,3070,3070,3030,2904
|
|
20241106,125500,4703523945,3070,3080,3080,3070,329
|
|
20241106,125400,4702510645,3080,3080,3085,3070,448
|
|
20241106,125300,4701133055,3070,3070,3070,3065,464
|
|
20241106,125200,4699709040,3080,3130,3130,3065,14719
|
|
20241106,125100,4654234550,3100,3065,3135,3065,12552
|
|
20241106,125000,4615395645,3060,3030,3060,3030,2668
|
|
20241106,124900,4607262035,3050,3025,3055,3025,1957
|
|
20241106,124800,4601329505,3025,3010,3025,3005,997
|
|
20241106,124700,4598328280,3005,2995,3010,2995,940
|
|
20241106,124600,4595508355,3000,2980,3000,2970,6121
|
|
20241106,124500,4577277475,2980,3010,3010,2965,5193
|
|
20241106,124400,4561763640,3015,3030,3030,3015,3578
|
|
20241106,124300,4550947655,3025,2995,3030,2995,6525
|
|
20241106,124200,4531229775,2990,2975,2990,2975,1466
|
|
20241106,124100,4526854980,2975,2960,2975,2960,1964
|
|
20241106,124000,4521034790,2960,2960,2965,2955,1558
|
|
20241106,123900,4516419730,2960,2960,2960,2955,658
|
|
20241106,123800,4514472340,2970,2950,2970,2950,3204
|
|
20241106,123700,4504964515,2950,2940,2950,2940,2335
|
|
20241106,123600,4498083010,2935,2940,2945,2935,863
|
|
20241106,123500,4495545800,2935,2925,2955,2910,3961
|
|
20241106,123400,4483891830,2910,2945,2945,2910,7000
|
|
20241106,123300,4463364745,2940,2955,2970,2940,4477
|
|
20241106,123200,4450175565,2960,2975,2995,2945,30741
|
|
20241106,123100,4358968350,2965,2970,2975,2955,13929
|
|
20241106,123000,4317667450,2965,2965,2970,2945,671
|
|
20241106,122900,4315681180,2940,2970,2970,2940,8933
|
|
20241106,122800,4289258915,2970,2975,2975,2965,1641
|
|
20241106,122700,4284386110,2975,2980,2980,2960,3048
|
|
20241106,122600,4275350660,2960,2995,3000,2960,7317
|
|
20241106,122500,4253554615,2990,2955,2990,2895,22711
|
|
20241106,122400,4186604590,2950,3050,3050,2950,28778
|
|
20241106,122300,4099963125,3050,3035,3055,3035,382
|
|
20241106,122200,4098797990,3035,3065,3065,3025,2125
|
|
20241106,122100,4092354695,3065,3065,3065,3060,705
|
|
20241106,122000,4090193880,3065,3030,3070,3025,19522
|
|
20241106,121900,4030734465,3025,3065,3065,3005,6929
|
|
20241106,121800,4009717430,3050,3070,3075,3050,1120
|
|
20241106,121700,4006279160,3080,3055,3085,3045,10734
|
|
20241106,121600,3973348115,3050,3050,3055,3040,3406
|
|
20241106,121500,3962959935,3055,3045,3100,3010,25620
|
|
20241106,121400,3884988630,3045,3120,3120,3020,31396
|
|
20241106,121300,3787674565,3120,3130,3130,3120,5123
|
|
20241106,121200,3771688470,3120,3120,3120,3120,200
|
|
20241106,121100,3771064470,3120,3115,3120,3115,1239
|
|
20241106,121000,3767204935,3115,3115,3115,3110,1276
|
|
20241106,120900,3763235955,3115,3120,3120,3115,2749
|
|
20241106,120800,3754670370,3120,3130,3130,3120,7773
|
|
20241106,120700,3730400150,3130,3130,3130,3130,2586
|
|
20241106,120600,3722305970,3140,3140,3140,3130,1266
|
|
20241106,120500,3718341520,3130,3130,3130,3130,1395
|
|
20241106,120400,3713975170,3130,3145,3145,3130,5142
|
|
20241106,120300,3697843430,3145,3145,3145,3145,1
|
|
20241106,120200,3697840285,3145,3150,3150,3145,3022
|
|
20241106,120100,3688327930,3150,3155,3155,3150,59
|
|
20241106,120000,3688141830,3150,3150,3150,3150,10
|
|
20241106,115900,3688110330,3150,3160,3160,3145,2619
|
|
20241106,115800,3679862905,3155,3150,3155,3150,641
|
|
20241106,115700,3677841000,3150,3150,3155,3145,3008
|
|
20241106,115600,3668373750,3145,3160,3160,3145,1750
|
|
20241106,115500,3662858655,3160,3160,3160,3160,36
|
|
20241106,115400,3662744895,3165,3165,3165,3160,612
|
|
20241106,115300,3660808920,3160,3150,3160,3150,2958
|
|
20241106,115200,3651490230,3160,3165,3165,3160,52
|
|
20241106,115100,3651325655,3165,3150,3165,3150,6
|
|
20241106,115000,3651306725,3150,3165,3165,3150,220
|
|
20241106,114900,3650613560,3150,3155,3165,3150,1041
|
|
20241106,114800,3647329760,3155,3160,3160,3155,951
|
|
20241106,114700,3644327855,3155,3160,3160,3155,234
|
|
20241106,114600,3643589045,3175,3160,3175,3160,297
|
|
20241106,114500,3642648905,3160,3155,3160,3155,161
|
|
20241106,114400,3642140940,3155,3150,3155,3150,3196
|
|
20241106,114300,3632071330,3160,3165,3165,3155,4358
|
|
20241106,114200,3618310705,3165,3165,3170,3165,1572
|
|
20241106,114100,3613334210,3165,3170,3175,3165,2298
|
|
20241106,114000,3606059280,3170,3170,3170,3170,588
|
|
20241106,113900,3604195320,3165,3170,3170,3165,1278
|
|
20241106,113800,3600147400,3170,3180,3180,3170,1802
|
|
20241106,113700,3594428515,3175,3175,3175,3175,1211
|
|
20241106,113600,3590583590,3175,3185,3185,3175,580
|
|
20241106,113500,3588738070,3190,3200,3205,3190,3551
|
|
20241106,113400,3577375400,3195,3195,3195,3195,726
|
|
20241106,113300,3575055830,3190,3175,3190,3175,2266
|
|
20241106,113200,3567838455,3165,3175,3175,3165,769
|
|
20241106,113100,3565403430,3180,3185,3185,3180,750
|
|
20241106,113000,3563017930,3190,3190,3190,3190,461
|
|
20241106,112900,3561547340,3180,3170,3180,3170,1134
|
|
20241106,112800,3557948735,3165,3170,3175,3165,5479
|
|
20241106,112700,3540581340,3170,3175,3175,3170,758
|
|
20241106,112600,3538178450,3175,3185,3185,3175,65
|
|
20241106,112500,3537971925,3185,3185,3200,3185,905
|
|
20241106,112400,3535089485,3170,3175,3175,3170,442
|
|
20241106,112300,3533688045,3170,3205,3205,3170,2427
|
|
20241106,112200,3525933595,3210,3210,3210,3200,349
|
|
20241106,112100,3524813975,3210,3185,3255,3185,2960
|
|
20241106,112000,3515291280,3185,3185,3185,3185,681
|
|
20241106,111900,3513122295,3190,3170,3195,3160,4100
|
|
20241106,111800,3500151300,3170,3175,3175,3170,2995
|
|
20241106,111700,3490648760,3175,3185,3185,3175,2545
|
|
20241106,111600,3482558000,3185,3190,3190,3185,80
|
|
20241106,111500,3482302920,3190,3190,3190,3190,55
|
|
20241106,111400,3482127470,3185,3185,3185,3185,4
|
|
20241106,111300,3482114730,3195,3180,3195,3175,1348
|
|
20241106,111200,3477833060,3200,3200,3200,3190,23
|
|
20241106,111100,3477759540,3190,3195,3205,3180,4448
|
|
20241106,111000,3463597345,3195,3195,3195,3195,79
|
|
20241106,110900,3463344940,3215,3210,3215,3210,771
|
|
20241106,110800,3460869265,3190,3210,3210,3190,852
|
|
20241106,110700,3458144195,3200,3200,3200,3200,3613
|
|
20241106,110600,3446582595,3200,3205,3205,3190,18563
|
|
20241106,110500,3387194100,3205,3205,3205,3205,22
|
|
20241106,110400,3387123590,3200,3210,3210,3200,1361
|
|
20241106,110300,3382764740,3215,3215,3215,3205,369
|
|
20241106,110200,3381578820,3215,3215,3215,3215,40
|
|
20241106,110100,3381450220,3205,3205,3205,3205,2622
|
|
20241106,110000,3373046710,3200,3205,3205,3200,2000
|
|
20241106,105900,3366644680,3225,3225,3225,3225,12
|
|
20241106,105800,3366605980,3200,3200,3200,3200,568
|
|
20241106,105700,3364788380,3200,3210,3210,3200,2401
|
|
20241106,105600,3357094335,3210,3235,3235,3205,2345
|
|
20241106,105500,3349541635,3235,3230,3235,3230,1040
|
|
20241106,105400,3346177435,3235,3230,3235,3230,4649
|
|
20241106,105300,3331158850,3230,3235,3235,3230,1465
|
|
20241106,105200,3326424900,3230,3230,3230,3230,0
|
|
20241106,105100,3326424900,3230,3230,3230,3230,293
|
|
20241106,105000,3325478510,3210,3210,3210,3210,1501
|
|
20241106,104900,3320660300,3210,3210,3210,3210,92
|
|
20241106,104800,3320364980,3210,3230,3230,3210,5760
|
|
20241106,104700,3301810420,3230,3245,3245,3225,8979
|
|
20241106,104600,3272793855,3245,3255,3255,3245,2024
|
|
20241106,104500,3266215320,3260,3270,3270,3260,4527
|
|
20241106,104400,3251442110,3270,3265,3275,3265,1328
|
|
20241106,104300,3247097135,3265,3275,3280,3265,4718
|
|
20241106,104200,3231657415,3270,3255,3270,3255,3382
|
|
20241106,104100,3220622050,3255,3260,3260,3245,3448
|
|
20241106,104000,3209413000,3265,3250,3265,3250,3325
|
|
20241106,103900,3198581595,3250,3250,3260,3245,4443
|
|
20241106,103800,3184132165,3250,3245,3250,3240,3362
|
|
20241106,103700,3173218395,3250,3245,3250,3240,3290
|
|
20241106,103600,3162541990,3240,3240,3245,3240,1585
|
|
20241106,103500,3157406580,3240,3230,3240,3230,1555
|
|
20241106,103400,3152374380,3230,3235,3235,3230,872
|
|
20241106,103300,3149554020,3235,3225,3235,3225,224
|
|
20241106,103200,3148830580,3225,3215,3225,3215,475
|
|
20241106,103100,3147299580,3220,3215,3220,3210,1444
|
|
20241106,103000,3142657170,3225,3220,3225,3220,680
|
|
20241106,102900,3140467545,3225,3220,3225,3220,10
|
|
20241106,102800,3140435310,3225,3220,3225,3215,89
|
|
20241106,102700,3140148915,3215,3220,3220,3215,124
|
|
20241106,102600,3139750205,3220,3220,3225,3215,1044
|
|
20241106,102500,3136393095,3225,3230,3230,3215,1756
|
|
20241106,102400,3130740670,3230,3230,3240,3230,1875
|
|
20241106,102300,3124683135,3230,3230,3230,3230,246
|
|
20241106,102200,3123888555,3230,3215,3230,3215,6357
|
|
20241106,102100,3103409090,3220,3210,3220,3210,202
|
|
20241106,102000,3102760660,3220,3215,3220,3205,1867
|
|
20241106,101900,3096758520,3215,3215,3215,3205,2276
|
|
20241106,101800,3089442775,3215,3205,3215,3205,908
|
|
20241106,101700,3086530545,3210,3205,3215,3205,6397
|
|
20241106,101600,3066009110,3205,3190,3205,3185,3568
|
|
20241106,101500,3054605975,3190,3185,3190,3180,760
|
|
20241106,101400,3052182970,3190,3190,3190,3190,500
|
|
20241106,101300,3050587970,3190,3190,3190,3190,210
|
|
20241106,101200,3049918070,3190,3180,3190,3180,1383
|
|
20241106,101100,3045519875,3180,3200,3200,3175,2682
|
|
20241106,101000,3036981810,3200,3195,3200,3195,501
|
|
20241106,100900,3035380110,3200,3200,3200,3195,165
|
|
20241106,100800,3034852390,3200,3200,3200,3195,385
|
|
20241106,100700,3033620480,3200,3190,3200,3185,1418
|
|
20241106,100600,3029096355,3185,3175,3185,3175,1503
|
|
20241106,100500,3024323660,3175,3170,3175,3165,2308
|
|
20241106,100400,3017011425,3175,3170,3175,3165,1198
|
|
20241106,100300,3013214990,3170,3175,3175,3160,595
|
|
20241106,100200,3011329390,3170,3180,3180,3160,3027
|
|
20241106,100100,3001738265,3190,3170,3190,3170,1192
|
|
20241106,100000,2997950525,3170,3155,3170,3155,765
|
|
20241106,095900,2995529300,3165,3150,3165,3150,193
|
|
20241106,095800,2994919990,3145,3155,3155,3120,13417
|
|
20241106,095700,2952731460,3165,3205,3205,3155,8688
|
|
20241106,095600,2925049275,3210,3200,3225,3200,2606
|
|
20241106,095500,2916682650,3205,3195,3220,3190,1852
|
|
20241106,095400,2910733145,3220,3210,3220,3200,4702
|
|
20241106,095300,2895636055,3220,3185,3220,3185,1708
|
|
20241106,095200,2890165790,3185,3185,3185,3180,759
|
|
20241106,095100,2887748660,3185,3155,3185,3155,1181
|
|
20241106,095000,2883997700,3170,3155,3170,3155,1493
|
|
20241106,094900,2879266390,3155,3145,3165,3140,2884
|
|
20241106,094800,2870187840,3135,3135,3135,3120,14927
|
|
20241106,094700,2823421660,3135,3160,3160,3125,28871
|
|
20241106,094600,2732659760,3155,3180,3180,3150,11512
|
|
20241106,094500,2696295075,3175,3160,3175,3155,6637
|
|
20241106,094400,2675273400,3160,3160,3160,3150,8973
|
|
20241106,094300,2646962820,3160,3190,3190,3160,18509
|
|
20241106,094200,2588203640,3190,3190,3190,3190,2736
|
|
20241106,094100,2579475800,3185,3190,3190,3185,5206
|
|
20241106,094000,2562871870,3190,3190,3190,3185,2283
|
|
20241106,093900,2555591280,3190,3180,3190,3180,1145
|
|
20241106,093800,2551945335,3190,3175,3190,3175,2769
|
|
20241106,093700,2543135605,3175,3190,3195,3175,10433
|
|
20241106,093600,2509911660,3200,3195,3200,3190,2415
|
|
20241106,093500,2502195285,3195,3230,3245,3195,14772
|
|
20241106,093400,2454794565,3235,3250,3260,3230,6671
|
|
20241106,093300,2433115740,3250,3250,3255,3230,11126
|
|
20241106,093200,2397036610,3250,3250,3255,3235,5886
|
|
20241106,093100,2377925215,3255,3265,3265,3255,4771
|
|
20241106,093000,2362374685,3265,3275,3280,3265,1289
|
|
20241106,092900,2358159810,3270,3260,3270,3260,381
|
|
20241106,092800,2356914320,3260,3245,3260,3245,5041
|
|
20241106,092700,2340527780,3250,3250,3270,3250,1395
|
|
20241106,092600,2335986065,3260,3250,3260,3245,1776
|
|
20241106,092500,2330214215,3245,3240,3255,3235,6354
|
|
20241106,092400,2309604535,3235,3240,3250,3235,5686
|
|
20241106,092300,2291160100,3235,3195,3235,3195,3144
|
|
20241106,092200,2281031365,3210,3200,3210,3190,1655
|
|
20241106,092100,2275734150,3195,3205,3205,3190,9009
|
|
20241106,092000,2246908650,3210,3215,3220,3205,6583
|
|
20241106,091900,2225771700,3215,3220,3235,3215,4888
|
|
20241106,091800,2210031180,3225,3225,3250,3220,4671
|
|
20241106,091700,2194902255,3225,3225,3240,3220,4099
|
|
20241106,091600,2181682370,3220,3205,3225,3190,17689
|
|
20241106,091500,2124946640,3210,3245,3260,3165,29549
|
|
20241106,091400,2030260215,3250,3300,3300,3240,7423
|
|
20241106,091300,2006015430,3300,3265,3320,3230,8259
|
|
20241106,091200,1978884245,3250,3330,3350,3250,54210
|
|
20241106,091100,1799277515,3325,3220,3325,3190,45008
|
|
20241106,091000,1653589450,3220,3240,3250,3215,26460
|
|
20241106,090900,1568119220,3245,3265,3285,3245,22179
|
|
20241106,090800,1495595665,3280,3265,3365,3245,39334
|
|
20241106,090700,1366182180,3260,3165,3260,3160,32451
|
|
20241106,090600,1261917580,3165,3145,3220,3120,31480
|
|
20241106,090500,1162074300,3145,3120,3150,3120,18723
|
|
20241106,090400,1103574370,3105,3105,3105,3105,0
|
|
20241106,090300,1103574370,3105,3175,3190,3105,39949
|
|
20241106,090200,978110905,3150,3215,3225,3150,54578
|
|
20241106,090100,804286400,3220,3310,3350,3130,72576
|
|
20241106,090000,568443865,3305,3445,3500,3300,130717
|