607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,190400,9885953380,3375,3375,3375,3375,17084
|
|
20241112,190300,9885953380,3375,3375,3375,3375,0
|
|
20241112,190200,9885953380,3375,3375,3375,3375,0
|
|
20241112,190100,9885953380,3375,3375,3375,3375,0
|
|
20241112,190000,9885953380,3375,3375,3375,3375,0
|
|
20241112,185900,9885953380,3375,3375,3375,3375,0
|
|
20241112,185800,9885953380,3375,3375,3375,3375,0
|
|
20241112,185700,9885953380,3375,3375,3375,3375,0
|
|
20241112,185600,9885953380,3375,3375,3375,3375,0
|
|
20241112,185500,9885953380,3375,3375,3375,3375,0
|
|
20241112,185400,9885953380,3375,3375,3375,3375,0
|
|
20241112,185300,9885953380,3375,3375,3375,3375,0
|
|
20241112,185200,9885953380,3375,3375,3375,3375,0
|
|
20241112,185100,9885953380,3375,3375,3375,3375,0
|
|
20241112,185000,9885953380,3375,3375,3375,3375,0
|
|
20241112,184900,9885953380,3375,3375,3375,3375,0
|
|
20241112,184800,9885953380,3375,3375,3375,3375,0
|
|
20241112,184700,9885953380,3375,3375,3375,3375,0
|
|
20241112,184600,9885953380,3375,3375,3375,3375,0
|
|
20241112,184500,9885953380,3375,3375,3375,3375,0
|
|
20241112,184400,9885953380,3375,3375,3375,3375,0
|
|
20241112,184300,9885953380,3375,3375,3375,3375,0
|
|
20241112,184200,9885953380,3375,3375,3375,3375,0
|
|
20241112,184100,9885953380,3375,3375,3375,3375,0
|
|
20241112,184000,9885953380,3375,3375,3375,3375,0
|
|
20241112,183900,9885953380,3375,3375,3375,3375,0
|
|
20241112,183800,9885953380,3375,3375,3375,3375,0
|
|
20241112,183700,9885953380,3375,3375,3375,3375,0
|
|
20241112,183600,9885953380,3375,3375,3375,3375,0
|
|
20241112,183500,9885953380,3375,3375,3375,3375,0
|
|
20241112,183400,9885953380,3375,3375,3375,3375,17084
|
|
20241112,183300,9885953380,3375,3375,3375,3375,0
|
|
20241112,183200,9885953380,3375,3375,3375,3375,0
|
|
20241112,183100,9885953380,3375,3375,3375,3375,0
|
|
20241112,183000,9885953380,3375,3375,3375,3375,0
|
|
20241112,182900,9885953380,3375,3375,3375,3375,0
|
|
20241112,182800,9885953380,3375,3375,3375,3375,0
|
|
20241112,182700,9885953380,3375,3375,3375,3375,0
|
|
20241112,182600,9885953380,3375,3375,3375,3375,0
|
|
20241112,182500,9885953380,3375,3375,3375,3375,0
|
|
20241112,182400,9885953380,3375,3375,3375,3375,0
|
|
20241112,182300,9885953380,3375,3375,3375,3375,0
|
|
20241112,182200,9885953380,3375,3375,3375,3375,0
|
|
20241112,182100,9885953380,3375,3375,3375,3375,0
|
|
20241112,182000,9885953380,3375,3375,3375,3375,0
|
|
20241112,181900,9885953380,3375,3375,3375,3375,0
|
|
20241112,181800,9885953380,3375,3375,3375,3375,0
|
|
20241112,181700,9885953380,3375,3375,3375,3375,0
|
|
20241112,181600,9885953380,3375,3375,3375,3375,0
|
|
20241112,181500,9885953380,3375,3375,3375,3375,0
|
|
20241112,181400,9885953380,3375,3375,3375,3375,0
|
|
20241112,181300,9885953380,3375,3375,3375,3375,0
|
|
20241112,181200,9885953380,3375,3375,3375,3375,0
|
|
20241112,181100,9885953380,3375,3375,3375,3375,0
|
|
20241112,181000,9885953380,3375,3375,3375,3375,0
|
|
20241112,180900,9885953380,3375,3375,3375,3375,0
|
|
20241112,180800,9885953380,3375,3375,3375,3375,0
|
|
20241112,180700,9885953380,3375,3375,3375,3375,0
|
|
20241112,180600,9885953380,3375,3375,3375,3375,0
|
|
20241112,180500,9885953380,3375,3375,3375,3375,0
|
|
20241112,180400,9885953380,3375,3375,3375,3375,17084
|
|
20241112,180300,9885953380,3375,3375,3375,3375,0
|
|
20241112,180200,9885953380,3375,3375,3375,3375,0
|
|
20241112,180100,9885953380,3375,3375,3375,3375,0
|
|
20241112,180000,9885953380,3375,3375,3375,3375,0
|
|
20241112,175900,9885953380,3375,3375,3375,3375,0
|
|
20241112,175800,9885953380,3375,3375,3375,3375,0
|
|
20241112,175700,9885953380,3375,3375,3375,3375,0
|
|
20241112,175600,9885953380,3375,3375,3375,3375,0
|
|
20241112,175500,9885953380,3375,3375,3375,3375,0
|
|
20241112,175400,9885953380,3375,3375,3375,3375,0
|
|
20241112,175300,9885953380,3375,3375,3375,3375,0
|
|
20241112,175200,9885953380,3375,3375,3375,3375,0
|
|
20241112,175100,9885953380,3375,3375,3375,3375,0
|
|
20241112,175000,9885953380,3375,3375,3375,3375,0
|
|
20241112,174900,9885953380,3375,3375,3375,3375,0
|
|
20241112,174800,9885953380,3375,3375,3375,3375,0
|
|
20241112,174700,9885953380,3375,3375,3375,3375,0
|
|
20241112,174600,9885953380,3375,3375,3375,3375,0
|
|
20241112,174500,9885953380,3375,3375,3375,3375,0
|
|
20241112,174400,9885953380,3375,3375,3375,3375,0
|
|
20241112,174300,9885953380,3375,3375,3375,3375,0
|
|
20241112,174200,9885953380,3375,3375,3375,3375,0
|
|
20241112,174100,9885953380,3375,3375,3375,3375,0
|
|
20241112,174000,9885953380,3375,3375,3375,3375,0
|
|
20241112,173900,9885953380,3375,3375,3375,3375,0
|
|
20241112,173800,9885953380,3375,3375,3375,3375,0
|
|
20241112,173700,9885953380,3375,3375,3375,3375,0
|
|
20241112,173600,9885953380,3375,3375,3375,3375,0
|
|
20241112,173500,9885953380,3375,3375,3375,3375,0
|
|
20241112,173400,9885953380,3375,3375,3375,3375,17084
|
|
20241112,173300,9885953380,3375,3375,3375,3375,0
|
|
20241112,173200,9885953380,3375,3375,3375,3375,0
|
|
20241112,173100,9885953380,3375,3375,3375,3375,0
|
|
20241112,173000,9885953380,3375,3375,3375,3375,0
|
|
20241112,172900,9885953380,3375,3375,3375,3375,0
|
|
20241112,172800,9885953380,3375,3375,3375,3375,0
|
|
20241112,172700,9885953380,3375,3375,3375,3375,0
|
|
20241112,172600,9885953380,3375,3375,3375,3375,0
|
|
20241112,172500,9885953380,3375,3375,3375,3375,0
|
|
20241112,172400,9885953380,3375,3375,3375,3375,0
|
|
20241112,172300,9885953380,3375,3375,3375,3375,0
|
|
20241112,172200,9885953380,3375,3375,3375,3375,0
|
|
20241112,172100,9885953380,3375,3375,3375,3375,0
|
|
20241112,172000,9885953380,3375,3375,3375,3375,0
|
|
20241112,171900,9885953380,3375,3375,3375,3375,0
|
|
20241112,171800,9885953380,3375,3375,3375,3375,0
|
|
20241112,171700,9885953380,3375,3375,3375,3375,0
|
|
20241112,171600,9885953380,3375,3375,3375,3375,0
|
|
20241112,171500,9885953380,3375,3375,3375,3375,0
|
|
20241112,171400,9885953380,3375,3375,3375,3375,0
|
|
20241112,171300,9885953380,3375,3375,3375,3375,0
|
|
20241112,171200,9885953380,3375,3375,3375,3375,0
|
|
20241112,171100,9885953380,3375,3375,3375,3375,0
|
|
20241112,171000,9885953380,3375,3375,3375,3375,0
|
|
20241112,170900,9885953380,3375,3375,3375,3375,0
|
|
20241112,170800,9885953380,3375,3375,3375,3375,0
|
|
20241112,170700,9885953380,3375,3375,3375,3375,0
|
|
20241112,170600,9885953380,3375,3375,3375,3375,0
|
|
20241112,170500,9885953380,3375,3375,3375,3375,0
|
|
20241112,170400,9885953380,3375,3375,3375,3375,17084
|
|
20241112,170300,9885953380,3375,3375,3375,3375,0
|
|
20241112,170200,9885953380,3375,3375,3375,3375,0
|
|
20241112,170100,9885953380,3375,3375,3375,3375,0
|
|
20241112,170000,9885953380,3375,3375,3375,3375,0
|
|
20241112,165900,9885953380,3375,3375,3375,3375,0
|
|
20241112,165800,9885953380,3375,3375,3375,3375,0
|
|
20241112,165700,9885953380,3375,3375,3375,3375,0
|
|
20241112,165600,9885953380,3375,3375,3375,3375,0
|
|
20241112,165500,9885953380,3375,3375,3375,3375,0
|
|
20241112,165400,9885953380,3375,3375,3375,3375,0
|
|
20241112,165300,9885953380,3375,3375,3375,3375,0
|
|
20241112,165200,9885953380,3375,3375,3375,3375,0
|
|
20241112,165100,9885953380,3375,3375,3375,3375,0
|
|
20241112,165000,9885953380,3375,3375,3375,3375,0
|
|
20241112,164900,9885953380,3375,3375,3375,3375,0
|
|
20241112,164800,9885953380,3375,3375,3375,3375,0
|
|
20241112,164700,9885953380,3375,3375,3375,3375,0
|
|
20241112,164600,9885953380,3375,3375,3375,3375,0
|
|
20241112,164500,9885953380,3375,3375,3375,3375,0
|
|
20241112,164400,9885953380,3375,3375,3375,3375,0
|
|
20241112,164300,9885953380,3375,3375,3375,3375,0
|
|
20241112,164200,9885953380,3375,3375,3375,3375,0
|
|
20241112,164100,9885953380,3375,3375,3375,3375,0
|
|
20241112,164000,9885953380,3375,3375,3375,3375,0
|
|
20241112,163900,9885953380,3375,3375,3375,3375,0
|
|
20241112,163800,9885953380,3375,3375,3375,3375,0
|
|
20241112,163700,9885953380,3375,3375,3375,3375,0
|
|
20241112,163600,9885953380,3375,3375,3375,3375,0
|
|
20241112,163500,9885953380,3375,3375,3375,3375,0
|
|
20241112,163400,9885953380,3375,3375,3375,3375,17084
|
|
20241112,163300,9885953380,3375,3375,3375,3375,0
|
|
20241112,163200,9885953380,3375,3375,3375,3375,0
|
|
20241112,163100,9885953380,3375,3375,3375,3375,0
|
|
20241112,163000,9885953380,3375,3375,3375,3375,0
|
|
20241112,162900,9885953380,3375,3375,3375,3375,0
|
|
20241112,162800,9885953380,3375,3375,3375,3375,0
|
|
20241112,162700,9885953380,3375,3375,3375,3375,0
|
|
20241112,162600,9885953380,3375,3375,3375,3375,0
|
|
20241112,162500,9885953380,3375,3375,3375,3375,0
|
|
20241112,162400,9885953380,3375,3375,3375,3375,0
|
|
20241112,162300,9885953380,3375,3375,3375,3375,0
|
|
20241112,162200,9885953380,3375,3375,3375,3375,0
|
|
20241112,162100,9885953380,3375,3375,3375,3375,0
|
|
20241112,162000,9885953380,3375,3375,3375,3375,0
|
|
20241112,161900,9885953380,3375,3375,3375,3375,0
|
|
20241112,161800,9885953380,3375,3375,3375,3375,0
|
|
20241112,161700,9885953380,3375,3375,3375,3375,0
|
|
20241112,161600,9885953380,3375,3375,3375,3375,0
|
|
20241112,161500,9885953380,3375,3375,3375,3375,0
|
|
20241112,161400,9885953380,3375,3375,3375,3375,0
|
|
20241112,161300,9885953380,3375,3375,3375,3375,0
|
|
20241112,161200,9885953380,3375,3375,3375,3375,0
|
|
20241112,161100,9885953380,3375,3375,3375,3375,0
|
|
20241112,161000,9885953380,3375,3375,3375,3375,0
|
|
20241112,160900,9885953380,3375,3375,3375,3375,0
|
|
20241112,160800,9885953380,3375,3375,3375,3375,0
|
|
20241112,160700,9885953380,3375,3375,3375,3375,0
|
|
20241112,160600,9885953380,3375,3375,3375,3375,0
|
|
20241112,160500,9885953380,3375,3375,3375,3375,0
|
|
20241112,160400,9885953380,3375,3375,3375,3375,17084
|
|
20241112,160300,9885953380,3375,3375,3375,3375,0
|
|
20241112,160200,9885953380,3375,3375,3375,3375,0
|
|
20241112,160100,9885953380,3375,3375,3375,3375,0
|
|
20241112,160000,9885953380,3375,3375,3375,3375,0
|
|
20241112,155900,9885953380,3375,3375,3375,3375,0
|
|
20241112,155800,9885953380,3375,3375,3375,3375,0
|
|
20241112,155700,9885953380,3375,3375,3375,3375,0
|
|
20241112,155600,9885953380,3375,3375,3375,3375,0
|
|
20241112,155500,9885953380,3375,3375,3375,3375,0
|
|
20241112,155400,9885953380,3375,3375,3375,3375,0
|
|
20241112,155300,9885953380,3375,3375,3375,3375,0
|
|
20241112,155200,9885953380,3375,3375,3375,3375,0
|
|
20241112,155100,9885953380,3375,3375,3375,3375,0
|
|
20241112,155000,9885953380,3375,3375,3375,3375,0
|
|
20241112,154900,9885953380,3375,3375,3375,3375,0
|
|
20241112,154800,9885953380,3375,3375,3375,3375,0
|
|
20241112,154700,9885953380,3375,3375,3375,3375,0
|
|
20241112,154600,9885953380,3375,3375,3375,3375,0
|
|
20241112,154500,9885953380,3375,3375,3375,3375,0
|
|
20241112,154400,9885953380,3375,3375,3375,3375,0
|
|
20241112,154300,9885953380,3375,3375,3375,3375,0
|
|
20241112,154200,9885953380,3375,3375,3375,3375,0
|
|
20241112,154100,9885953380,3375,3375,3375,3375,0
|
|
20241112,154000,9885953380,3375,3375,3375,3375,0
|
|
20241112,153900,9885953380,3375,3375,3375,3375,0
|
|
20241112,153800,9885953380,3375,3375,3375,3375,0
|
|
20241112,153700,9885953380,3375,3375,3375,3375,0
|
|
20241112,153600,9885953380,3375,3375,3375,3375,0
|
|
20241112,153500,9885953380,3375,3375,3375,3375,0
|
|
20241112,153400,9885953380,3375,3375,3375,3375,17084
|
|
20241112,153300,9885953380,3375,3375,3375,3375,0
|
|
20241112,153200,9885953380,3375,3375,3375,3375,0
|
|
20241112,153100,9885953380,3375,3375,3375,3375,0
|
|
20241112,153000,9885953380,3375,3375,3375,3375,17084
|
|
20241112,152900,9828294880,3350,3350,3350,3350,0
|
|
20241112,152800,9828294880,3350,3350,3350,3350,0
|
|
20241112,152700,9828294880,3350,3350,3350,3350,0
|
|
20241112,152600,9828294880,3350,3350,3350,3350,0
|
|
20241112,152500,9828294880,3350,3350,3350,3350,0
|
|
20241112,152400,9828294880,3350,3350,3350,3350,0
|
|
20241112,152300,9828294880,3350,3350,3350,3350,0
|
|
20241112,152200,9828294880,3350,3350,3350,3350,0
|
|
20241112,152100,9828294880,3350,3350,3350,3350,0
|
|
20241112,152000,9828294880,3350,3350,3350,3350,0
|
|
20241112,151900,9828294880,3350,3350,3350,3345,7096
|
|
20241112,151800,9804524955,3350,3325,3350,3320,13408
|
|
20241112,151700,9759723835,3350,3350,3350,3320,7404
|
|
20241112,151600,9735038075,3350,3335,3350,3315,5018
|
|
20241112,151500,9718319220,3340,3335,3340,3315,4678
|
|
20241112,151400,9702716620,3335,3310,3340,3300,14236
|
|
20241112,151300,9655557935,3310,3325,3350,3300,10903
|
|
20241112,151200,9619290225,3325,3285,3330,3285,12876
|
|
20241112,151100,9576588160,3285,3280,3295,3275,1796
|
|
20241112,151000,9570683080,3290,3280,3290,3270,2589
|
|
20241112,150900,9562177540,3280,3270,3280,3270,2294
|
|
20241112,150800,9554675415,3270,3275,3275,3270,806
|
|
20241112,150700,9552036780,3275,3270,3275,3270,856
|
|
20241112,150600,9549237160,3270,3265,3270,3265,408
|
|
20241112,150500,9547903540,3265,3240,3265,3240,4828
|
|
20241112,150400,9532198030,3250,3250,3250,3250,29
|
|
20241112,150300,9532103780,3250,3240,3250,3235,1237
|
|
20241112,150200,9528101570,3235,3250,3250,3235,2319
|
|
20241112,150100,9520587770,3250,3250,3255,3250,763
|
|
20241112,150000,9518106290,3235,3245,3250,3235,1022
|
|
20241112,145900,9514786445,3245,3240,3245,3235,181
|
|
20241112,145800,9514199900,3250,3240,3250,3240,423
|
|
20241112,145700,9512827370,3240,3235,3250,3230,2511
|
|
20241112,145600,9504696275,3235,3235,3235,3235,430
|
|
20241112,145500,9503305225,3235,3240,3250,3230,2052
|
|
20241112,145400,9496673775,3240,3250,3250,3235,7815
|
|
20241112,145300,9471275800,3250,3245,3250,3245,950
|
|
20241112,145200,9468190200,3245,3240,3245,3240,233
|
|
20241112,145100,9467434280,3235,3240,3240,3235,910
|
|
20241112,145000,9464490345,3235,3220,3235,3220,897
|
|
20241112,144900,9461597120,3235,3220,3235,3215,1054
|
|
20241112,144800,9458205055,3220,3250,3250,3220,9349
|
|
20241112,144700,9428047520,3235,3240,3240,3235,210
|
|
20241112,144600,9427368155,3235,3260,3260,3235,209
|
|
20241112,144500,9426687440,3260,3260,3265,3230,1545
|
|
20241112,144400,9421675440,3245,3245,3245,3245,531
|
|
20241112,144300,9419952345,3245,3235,3255,3235,1860
|
|
20241112,144200,9413907835,3230,3230,3250,3230,131
|
|
20241112,144100,9413482755,3255,3255,3255,3255,100
|
|
20241112,144000,9413157255,3235,3235,3280,3230,1664
|
|
20241112,143900,9407761060,3240,3220,3240,3215,1410
|
|
20241112,143800,9403204905,3220,3220,3240,3215,598
|
|
20241112,143700,9401280000,3225,3220,3230,3200,6484
|
|
20241112,143600,9380474155,3220,3230,3265,3220,4644
|
|
20241112,143500,9365489535,3220,3280,3300,3210,16075
|
|
20241112,143400,9313195405,3280,3295,3300,3280,4387
|
|
20241112,143300,9298740420,3300,3270,3300,3265,3283
|
|
20241112,143200,9287924850,3270,3240,3270,3240,4615
|
|
20241112,143100,9272914245,3245,3245,3245,3245,0
|
|
20241112,143000,9272914245,3245,3245,3245,3245,0
|
|
20241112,142900,9272914245,3245,3250,3265,3245,5631
|
|
20241112,142800,9254611075,3250,3250,3265,3245,4408
|
|
20241112,142700,9240278085,3250,3305,3305,3250,13592
|
|
20241112,142600,9195729980,3305,3305,3305,3300,1239
|
|
20241112,142500,9191639975,3300,3320,3320,3300,7437
|
|
20241112,142400,9167055890,3320,3315,3320,3310,1786
|
|
20241112,142300,9161135030,3315,3340,3340,3315,493
|
|
20241112,142200,9159498125,3340,3330,3340,3330,1689
|
|
20241112,142100,9153873480,3330,3330,3330,3330,268
|
|
20241112,142000,9152981040,3320,3325,3325,3320,6966
|
|
20241112,141900,9129841690,3320,3335,3335,3320,902
|
|
20241112,141800,9126840975,3335,3335,3335,3335,300
|
|
20241112,141700,9125840475,3335,3340,3340,3335,2243
|
|
20241112,141600,9118356615,3340,3340,3340,3340,1034
|
|
20241112,141500,9114903055,3340,3350,3350,3340,236
|
|
20241112,141400,9114114765,3350,3350,3350,3350,5
|
|
20241112,141300,9114098015,3340,3345,3350,3340,79
|
|
20241112,141200,9113833990,3340,3350,3350,3340,87
|
|
20241112,141100,9113543380,3350,3350,3355,3350,38
|
|
20241112,141000,9113416075,3350,3340,3355,3340,2273
|
|
20241112,140900,9105794240,3335,3335,3335,3325,554
|
|
20241112,140800,9103948120,3330,3320,3330,3320,1248
|
|
20241112,140700,9099804300,3320,3340,3340,3320,921
|
|
20241112,140600,9096739710,3340,3340,3340,3325,1610
|
|
20241112,140500,9091372780,3340,3340,3340,3340,1030
|
|
20241112,140400,9087932580,3340,3350,3355,3340,1909
|
|
20241112,140300,9081544375,3345,3350,3350,3345,295
|
|
20241112,140200,9080556245,3350,3355,3355,3345,965
|
|
20241112,140100,9077328045,3355,3325,3355,3325,6670
|
|
20241112,140000,9055004820,3325,3325,3325,3315,306
|
|
20241112,135900,9053990230,3310,3330,3330,3310,591
|
|
20241112,135800,9052033940,3330,3310,3330,3310,1951
|
|
20241112,135700,9045571515,3310,3325,3325,3310,1371
|
|
20241112,135600,9041028390,3325,3330,3330,3325,48
|
|
20241112,135500,9040868765,3330,3320,3330,3320,64
|
|
20241112,135400,9040656275,3320,3315,3330,3315,131
|
|
20241112,135300,9040220845,3315,3315,3315,3315,1288
|
|
20241112,135200,9035951125,3315,3315,3315,3315,1689
|
|
20241112,135100,9030352090,3310,3310,3325,3310,2577
|
|
20241112,135000,9021800250,3310,3330,3330,3310,8106
|
|
20241112,134900,8994919205,3335,3335,3340,3320,3751
|
|
20241112,134800,8982450205,3330,3335,3335,3330,1279
|
|
20241112,134700,8978190875,3340,3350,3350,3340,222
|
|
20241112,134600,8977448205,3350,3350,3350,3330,6660
|
|
20241112,134500,8955212630,3350,3345,3350,3345,1568
|
|
20241112,134400,8949961330,3365,3340,3365,3340,105
|
|
20241112,134300,8949608130,3340,3360,3360,3340,2129
|
|
20241112,134200,8942482075,3355,3360,3360,3355,2034
|
|
20241112,134100,8935657950,3360,3355,3360,3355,343
|
|
20241112,134000,8934507170,3355,3355,3355,3350,323
|
|
20241112,133900,8933423925,3355,3350,3355,3350,9
|
|
20241112,133800,8933393735,3350,3360,3360,3350,1935
|
|
20241112,133700,8926909330,3350,3350,3355,3350,1860
|
|
20241112,133600,8920675825,3350,3370,3370,3350,2740
|
|
20241112,133500,8911468755,3360,3360,3360,3360,115
|
|
20241112,133400,8911082355,3360,3355,3360,3355,907
|
|
20241112,133300,8908035530,3355,3360,3370,3355,1733
|
|
20241112,133200,8902212730,3360,3360,3360,3360,980
|
|
20241112,133100,8898919930,3360,3365,3365,3360,1457
|
|
20241112,133000,8894021950,3365,3375,3380,3365,3359
|
|
20241112,132900,8882691280,3375,3375,3375,3370,203
|
|
20241112,132800,8882006305,3375,3370,3375,3370,400
|
|
20241112,132700,8880658045,3370,3355,3370,3355,1320
|
|
20241112,132600,8876218675,3355,3370,3375,3355,5110
|
|
20241112,132500,8859029405,3380,3375,3380,3370,1674
|
|
20241112,132400,8853378305,3375,3375,3380,3375,317
|
|
20241112,132300,8852308425,3365,3360,3370,3360,1600
|
|
20241112,132200,8846924425,3360,3365,3365,3360,1772
|
|
20241112,132100,8840968780,3365,3395,3395,3365,5718
|
|
20241112,132000,8821679560,3405,3405,3405,3405,26
|
|
20241112,131900,8821591030,3405,3405,3405,3405,52
|
|
20241112,131800,8821413970,3400,3390,3400,3390,2417
|
|
20241112,131700,8813197005,3390,3380,3390,3375,975
|
|
20241112,131600,8809902710,3380,3415,3415,3380,10559
|
|
20241112,131500,8774114515,3415,3415,3435,3415,1010
|
|
20241112,131400,8770665325,3420,3420,3450,3420,7699
|
|
20241112,131300,8744244455,3415,3415,3415,3415,262
|
|
20241112,131200,8743349725,3415,3420,3420,3405,2493
|
|
20241112,131100,8734847100,3410,3410,3415,3405,1295
|
|
20241112,131000,8730430685,3415,3405,3415,3405,364
|
|
20241112,130900,8729189730,3410,3405,3410,3405,589
|
|
20241112,130800,8727183215,3405,3380,3410,3380,2479
|
|
20241112,130700,8718791940,3380,3410,3425,3380,688
|
|
20241112,130600,8716454295,3410,3410,3410,3410,490
|
|
20241112,130500,8714783395,3410,3420,3430,3410,2469
|
|
20241112,130400,8706327925,3415,3415,3425,3415,3749
|
|
20241112,130300,8693512620,3415,3405,3415,3390,227
|
|
20241112,130200,8692739590,3405,3380,3405,3380,498
|
|
20241112,130100,8691045605,3380,3390,3390,3380,1629
|
|
20241112,130000,8685537565,3390,3400,3400,3390,195
|
|
20241112,125900,8684874575,3400,3400,3400,3390,990
|
|
20241112,125800,8681508870,3395,3395,3395,3385,4801
|
|
20241112,125700,8665250205,3395,3395,3395,3395,190
|
|
20241112,125600,8664605155,3395,3385,3395,3380,1788
|
|
20241112,125500,8658559900,3380,3400,3400,3380,1762
|
|
20241112,125400,8652584445,3390,3405,3405,3390,633
|
|
20241112,125300,8650437235,3390,3390,3390,3390,1
|
|
20241112,125200,8650433845,3385,3385,3390,3385,497
|
|
20241112,125100,8648751450,3390,3390,3405,3390,4278
|
|
20241112,125000,8634245490,3395,3400,3400,3380,1959
|
|
20241112,124900,8627611295,3405,3405,3410,3405,942
|
|
20241112,124800,8624400780,3405,3385,3405,3385,7914
|
|
20241112,124700,8597561745,3385,3405,3405,3385,7039
|
|
20241112,124600,8573637200,3405,3420,3420,3405,2330
|
|
20241112,124500,8565698790,3410,3415,3425,3410,1775
|
|
20241112,124400,8559639880,3415,3425,3430,3410,1769
|
|
20241112,124300,8553594610,3430,3430,3435,3430,3445
|
|
20241112,124200,8541771415,3415,3430,3435,3415,4612
|
|
20241112,124100,8525994490,3430,3450,3460,3425,13713
|
|
20241112,124000,8478837145,3455,3430,3455,3425,8623
|
|
20241112,123900,8449178500,3430,3425,3435,3425,1468
|
|
20241112,123800,8444145865,3425,3410,3430,3400,4873
|
|
20241112,123700,8427459815,3395,3400,3430,3390,7628
|
|
20241112,123600,8401423510,3405,3410,3425,3400,4341
|
|
20241112,123500,8386619435,3410,3420,3430,3395,12026
|
|
20241112,123400,8345535870,3425,3385,3425,3385,1577
|
|
20241112,123300,8340141170,3370,3380,3385,3370,343
|
|
20241112,123200,8338983680,3370,3340,3380,3340,3263
|
|
20241112,123100,8327999700,3350,3335,3350,3330,326
|
|
20241112,123000,8326910400,3335,3355,3355,3325,1737
|
|
20241112,122900,8321103305,3355,3365,3365,3355,791
|
|
20241112,122800,8318445780,3355,3365,3365,3355,1731
|
|
20241112,122700,8312632890,3370,3370,3375,3370,1016
|
|
20241112,122600,8309208675,3365,3380,3400,3365,1014
|
|
20241112,122500,8305782235,3400,3370,3400,3365,3583
|
|
20241112,122400,8293691000,3365,3345,3365,3345,6198
|
|
20241112,122300,8272880310,3345,3335,3345,3315,784
|
|
20241112,122200,8270264205,3310,3340,3340,3310,4001
|
|
20241112,122100,8256966925,3320,3335,3340,3320,2010
|
|
20241112,122000,8250281860,3340,3340,3340,3335,2032
|
|
20241112,121900,8243495515,3340,3340,3340,3335,912
|
|
20241112,121800,8240452350,3345,3335,3345,3335,2696
|
|
20241112,121700,8231450135,3315,3320,3320,3310,1381
|
|
20241112,121600,8226872395,3320,3335,3335,3320,1062
|
|
20241112,121500,8223333005,3315,3325,3330,3305,1769
|
|
20241112,121400,8217461615,3305,3320,3320,3300,3692
|
|
20241112,121300,8205248885,3335,3300,3335,3300,2105
|
|
20241112,121200,8198247225,3300,3300,3300,3295,9410
|
|
20241112,121100,8167197325,3300,3300,3325,3300,1130
|
|
20241112,121000,8163457410,3300,3310,3320,3270,8398
|
|
20241112,120900,8135802375,3330,3315,3345,3295,10866
|
|
20241112,120800,8099910910,3315,3335,3345,3310,8403
|
|
20241112,120700,8072005690,3335,3375,3375,3335,13593
|
|
20241112,120600,8026415380,3375,3365,3375,3365,1474
|
|
20241112,120500,8021455225,3365,3365,3365,3365,50
|
|
20241112,120400,8021286975,3365,3365,3365,3365,55
|
|
20241112,120300,8021101900,3365,3365,3385,3365,792
|
|
20241112,120200,8018436220,3365,3365,3365,3365,18
|
|
20241112,120100,8018375650,3385,3365,3385,3360,4938
|
|
20241112,120000,8001769145,3365,3375,3375,3365,3023
|
|
20241112,115900,7991596715,3365,3365,3375,3365,918
|
|
20241112,115800,7988507600,3365,3375,3385,3365,464
|
|
20241112,115700,7986945295,3385,3375,3385,3370,1354
|
|
20241112,115600,7982376255,3375,3365,3375,3365,3083
|
|
20241112,115500,7971998610,3370,3370,3380,3365,3548
|
|
20241112,115400,7960053875,3370,3380,3380,3365,10577
|
|
20241112,115300,7924409845,3380,3380,3395,3370,1403
|
|
20241112,115200,7919671250,3380,3385,3385,3380,434
|
|
20241112,115100,7918204130,3410,3410,3420,3380,441
|
|
20241112,115000,7916699555,3375,3390,3390,3375,5152
|
|
20241112,114900,7899248310,3390,3390,3390,3390,60
|
|
20241112,114800,7899044910,3385,3385,3385,3385,0
|
|
20241112,114700,7899044910,3385,3385,3385,3385,258
|
|
20241112,114600,7898171580,3385,3400,3400,3385,2293
|
|
20241112,114500,7890388235,3405,3415,3415,3405,441
|
|
20241112,114400,7888886620,3420,3420,3420,3415,3771
|
|
20241112,114300,7875996650,3420,3415,3420,3415,586
|
|
20241112,114200,7873993250,3415,3415,3415,3410,824
|
|
20241112,114100,7871179520,3415,3430,3430,3410,1067
|
|
20241112,114000,7867526220,3430,3405,3430,3400,5469
|
|
20241112,113900,7848807535,3405,3385,3405,3385,3422
|
|
20241112,113800,7837197465,3385,3395,3395,3385,613
|
|
20241112,113700,7835122360,3405,3375,3405,3375,284
|
|
20241112,113600,7834161855,3380,3375,3390,3375,584
|
|
20241112,113500,7832183860,3380,3380,3395,3370,1042
|
|
20241112,113400,7828660695,3375,3370,3380,3365,531
|
|
20241112,113300,7826871285,3380,3390,3390,3380,64
|
|
20241112,113200,7826654335,3390,3375,3390,3365,8051
|
|
20241112,113100,7799525000,3385,3380,3385,3365,7465
|
|
20241112,113000,7774360275,3390,3395,3395,3375,933
|
|
20241112,112900,7771204965,3375,3375,3400,3370,504
|
|
20241112,112800,7769502195,3375,3390,3390,3375,2791
|
|
20241112,112700,7760070585,3390,3380,3390,3375,1149
|
|
20241112,112600,7756176785,3390,3370,3390,3370,388
|
|
20241112,112500,7754868265,3365,3400,3410,3365,13327
|
|
20241112,112400,7709903365,3425,3430,3435,3390,7642
|
|
20241112,112300,7683895375,3415,3425,3435,3415,2270
|
|
20241112,112200,7676116370,3420,3405,3420,3405,803
|
|
20241112,112100,7673373055,3405,3405,3405,3405,17
|
|
20241112,112000,7673315170,3410,3405,3415,3405,1621
|
|
20241112,111900,7667781995,3400,3400,3400,3400,18
|
|
20241112,111800,7667720795,3395,3400,3400,3385,493
|
|
20241112,111700,7666050850,3405,3405,3405,3380,909
|
|
20241112,111600,7662960605,3400,3400,3410,3380,4133
|
|
20241112,111500,7648959850,3405,3395,3405,3390,1546
|
|
20241112,111400,7643705205,3395,3410,3410,3380,7581
|
|
20241112,111300,7618002650,3410,3395,3420,3395,1434
|
|
20241112,111200,7613113095,3410,3390,3410,3385,1428
|
|
20241112,111100,7608265515,3390,3410,3410,3385,6474
|
|
20241112,111000,7586273955,3410,3425,3425,3410,3572
|
|
20241112,110900,7574064660,3425,3420,3425,3420,379
|
|
20241112,110800,7572767585,3425,3430,3430,3415,3808
|
|
20241112,110700,7559715760,3430,3420,3430,3415,10215
|
|
20241112,110600,7524730530,3420,3410,3425,3410,3568
|
|
20241112,110500,7512539750,3410,3405,3410,3395,447
|
|
20241112,110400,7511018245,3405,3390,3405,3390,660
|
|
20241112,110300,7508776085,3395,3395,3395,3390,1711
|
|
20241112,110200,7502970715,3385,3400,3400,3380,8031
|
|
20241112,110100,7475738145,3400,3390,3400,3390,1926
|
|
20241112,110000,7469207680,3395,3400,3400,3390,1056
|
|
20241112,105900,7465622860,3395,3380,3395,3380,1459
|
|
20241112,105800,7460680560,3380,3390,3390,3380,2231
|
|
20241112,105700,7453133875,3385,3375,3430,3370,7275
|
|
20241112,105600,7428457260,3375,3370,3375,3355,2590
|
|
20241112,105500,7419738405,3370,3365,3375,3355,10938
|
|
20241112,105400,7382958970,3370,3390,3400,3365,10330
|
|
20241112,105300,7348013955,3390,3405,3430,3385,12866
|
|
20241112,105200,7304283315,3405,3390,3420,3385,9097
|
|
20241112,105100,7273323365,3390,3425,3425,3390,13797
|
|
20241112,105000,7226357500,3430,3405,3435,3395,16454
|
|
20241112,104900,7170169290,3390,3490,3500,3385,43509
|
|
20241112,104800,7020094320,3495,3525,3525,3480,10040
|
|
20241112,104700,6984972960,3500,3560,3560,3500,14115
|
|
20241112,104600,6935336100,3540,3545,3570,3515,12450
|
|
20241112,104500,6891345945,3560,3550,3580,3540,27954
|
|
20241112,104400,6791875530,3570,3560,3590,3545,15471
|
|
20241112,104300,6736659265,3590,3510,3600,3500,45678
|
|
20241112,104200,6573769910,3505,3505,3505,3490,1833
|
|
20241112,104100,6567348010,3510,3520,3520,3505,344
|
|
20241112,104000,6566140070,3525,3520,3525,3505,4766
|
|
20241112,103900,6549348220,3525,3505,3525,3500,1930
|
|
20241112,103800,6542570535,3510,3515,3530,3510,3269
|
|
20241112,103700,6531076130,3515,3515,3515,3505,2502
|
|
20241112,103600,6522286670,3525,3500,3530,3500,11778
|
|
20241112,103500,6480813330,3500,3480,3500,3480,447
|
|
20241112,103400,6479251235,3500,3480,3500,3465,4066
|
|
20241112,103300,6465070600,3480,3475,3490,3460,1002
|
|
20241112,103200,6461594955,3475,3470,3490,3465,7214
|
|
20241112,103100,6436505180,3480,3480,3480,3480,2385
|
|
20241112,103000,6428205380,3490,3500,3505,3490,4833
|
|
20241112,102900,6411316420,3505,3500,3515,3500,3470
|
|
20241112,102800,6399152945,3495,3495,3510,3495,253
|
|
20241112,102700,6398267170,3490,3500,3515,3485,4153
|
|
20241112,102600,6383745005,3485,3480,3505,3480,3619
|
|
20241112,102500,6371084110,3480,3465,3480,3455,3790
|
|
20241112,102400,6357958995,3465,3485,3490,3465,5413
|
|
20241112,102300,6339110520,3490,3495,3495,3470,1607
|
|
20241112,102200,6333519525,3495,3480,3500,3470,6449
|
|
20241112,102100,6310986315,3480,3465,3485,3465,1042
|
|
20241112,102000,6307373250,3465,3430,3475,3430,7378
|
|
20241112,101900,6281840590,3435,3460,3470,3425,16956
|
|
20241112,101800,6223527390,3465,3490,3510,3465,13596
|
|
20241112,101700,6176205815,3495,3520,3520,3495,12873
|
|
20241112,101600,6131121120,3520,3510,3520,3505,1498
|
|
20241112,101500,6125862080,3505,3540,3540,3505,6151
|
|
20241112,101400,6104286080,3510,3550,3550,3505,7956
|
|
20241112,101300,6076290755,3550,3545,3560,3530,13991
|
|
20241112,101200,6026735350,3535,3520,3535,3520,4978
|
|
20241112,101100,6009151335,3520,3520,3525,3520,2151
|
|
20241112,101000,6001579685,3520,3540,3545,3515,14358
|
|
20241112,100900,5950932760,3545,3540,3560,3535,2151
|
|
20241112,100800,5943301015,3540,3550,3560,3535,15791
|
|
20241112,100700,5887347970,3550,3575,3575,3550,14484
|
|
20241112,100600,5835787025,3575,3550,3580,3540,20694
|
|
20241112,100500,5762151410,3555,3560,3560,3545,1462
|
|
20241112,100400,5756961890,3550,3565,3565,3545,2203
|
|
20241112,100300,5749135650,3550,3545,3570,3520,8640
|
|
20241112,100200,5718497385,3545,3545,3560,3530,3688
|
|
20241112,100100,5705434530,3545,3570,3585,3545,12563
|
|
20241112,100000,5660707005,3570,3500,3570,3500,18104
|
|
20241112,095900,5596580480,3525,3515,3525,3500,10040
|
|
20241112,095800,5561398720,3500,3505,3520,3500,5713
|
|
20241112,095700,5541352405,3515,3520,3545,3505,3132
|
|
20241112,095600,5530344215,3515,3500,3545,3460,33191
|
|
20241112,095500,5414242895,3495,3550,3550,3495,45957
|
|
20241112,095400,5252373760,3550,3580,3590,3550,16744
|
|
20241112,095300,5192643815,3585,3570,3590,3555,7099
|
|
20241112,095200,5167268340,3555,3545,3595,3545,15798
|
|
20241112,095100,5110868955,3545,3525,3570,3525,16851
|
|
20241112,095000,5051031610,3525,3515,3530,3500,21260
|
|
20241112,094900,4976400015,3515,3530,3535,3505,12947
|
|
20241112,094800,4930833790,3535,3580,3590,3530,43527
|
|
20241112,094700,4775382900,3580,3595,3600,3570,25059
|
|
20241112,094600,4685634095,3595,3645,3645,3595,54452
|
|
20241112,094500,4488663830,3640,3600,3640,3580,51471
|
|
20241112,094400,4302705935,3595,3590,3605,3565,24065
|
|
20241112,094300,4216590925,3590,3605,3605,3570,61202
|
|
20241112,094200,3996952965,3600,3635,3645,3565,50525
|
|
20241112,094100,3814836505,3635,3515,3635,3515,73001
|
|
20241112,094000,3554158255,3515,3490,3515,3490,16675
|
|
20241112,093900,3495804075,3495,3460,3495,3455,6470
|
|
20241112,093800,3473249470,3475,3480,3485,3430,22204
|
|
20241112,093700,3396757370,3480,3465,3495,3465,3107
|
|
20241112,093600,3385945215,3490,3510,3510,3470,8549
|
|
20241112,093500,3356139515,3510,3475,3510,3445,34615
|
|
20241112,093400,3236249790,3460,3490,3520,3455,22648
|
|
20241112,093300,3157376060,3490,3470,3520,3455,29255
|
|
20241112,093200,3055367545,3460,3540,3580,3435,78706
|
|
20241112,093100,2779420940,3535,3600,3600,3520,70684
|
|
20241112,093000,2527539985,3565,3565,3565,3565,0
|
|
20241112,092900,2527539985,3565,3510,3565,3485,35472
|
|
20241112,092800,2401916720,3525,3430,3530,3420,46487
|
|
20241112,092700,2240595715,3425,3410,3455,3410,24780
|
|
20241112,092600,2155513315,3410,3445,3445,3405,5738
|
|
20241112,092500,2135872050,3435,3450,3450,3430,7318
|
|
20241112,092400,2110660400,3440,3435,3450,3405,17402
|
|
20241112,092300,2051083895,3435,3450,3450,3425,12939
|
|
20241112,092200,2006663010,3455,3455,3475,3430,36636
|
|
20241112,092100,1880018910,3455,3425,3460,3405,22326
|
|
20241112,092000,1803303795,3405,3400,3425,3390,8015
|
|
20241112,091900,1776000180,3380,3425,3445,3375,28614
|
|
20241112,091800,1678842310,3445,3415,3460,3390,43083
|
|
20241112,091700,1530783335,3415,3410,3440,3380,16512
|
|
20241112,091600,1474522715,3400,3335,3400,3320,37214
|
|
20241112,091500,1349278495,3335,3360,3360,3315,17561
|
|
20241112,091400,1290648035,3375,3420,3420,3330,42520
|
|
20241112,091300,1147454890,3425,3360,3465,3350,62778
|
|
20241112,091200,933605315,3360,3320,3360,3295,25520
|
|
20241112,091100,848778810,3330,3320,3345,3290,18384
|
|
20241112,091000,787928640,3295,3330,3350,3290,32141
|
|
20241112,090900,681260750,3325,3335,3385,3280,45356
|
|
20241112,090800,529849300,3350,3230,3360,3230,51618
|
|
20241112,090700,359838440,3235,3245,3270,3200,35766
|
|
20241112,090600,244277675,3300,3300,3300,3300,0
|
|
20241112,090500,244277675,3300,3300,3300,3300,0
|
|
20241112,090400,244277675,3300,3125,3300,3125,28812
|
|
20241112,090300,152797130,3130,3105,3130,3095,7119
|
|
20241112,090200,130624520,3090,3115,3120,3090,8995
|
|
20241112,090100,102702095,3115,3075,3115,3035,27104
|
|
20241112,090000,19037845,3030,3015,3085,3015,6252
|