609 lines
31 KiB
CSV
609 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,190600,15838638840,3550,3550,3550,3550,48250
|
|
20241101,190500,15838638840,3550,3550,3550,3550,0
|
|
20241101,190400,15838638840,3550,3550,3550,3550,0
|
|
20241101,190300,15838638840,3550,3550,3550,3550,0
|
|
20241101,190200,15838638840,3550,3550,3550,3550,0
|
|
20241101,190100,15838638840,3550,3550,3550,3550,0
|
|
20241101,190000,15838638840,3550,3550,3550,3550,0
|
|
20241101,185900,15838638840,3550,3550,3550,3550,0
|
|
20241101,185800,15838638840,3550,3550,3550,3550,0
|
|
20241101,185700,15838638840,3550,3550,3550,3550,0
|
|
20241101,185600,15838638840,3550,3550,3550,3550,0
|
|
20241101,185500,15838638840,3550,3550,3550,3550,0
|
|
20241101,185400,15838638840,3550,3550,3550,3550,0
|
|
20241101,185300,15838638840,3550,3550,3550,3550,0
|
|
20241101,185200,15838638840,3550,3550,3550,3550,0
|
|
20241101,185100,15838638840,3550,3550,3550,3550,0
|
|
20241101,185000,15838638840,3550,3550,3550,3550,0
|
|
20241101,184900,15838638840,3550,3550,3550,3550,0
|
|
20241101,184800,15838638840,3550,3550,3550,3550,0
|
|
20241101,184700,15838638840,3550,3550,3550,3550,0
|
|
20241101,184600,15838638840,3550,3550,3550,3550,0
|
|
20241101,184500,15838638840,3550,3550,3550,3550,0
|
|
20241101,184400,15838638840,3550,3550,3550,3550,0
|
|
20241101,184300,15838638840,3550,3550,3550,3550,0
|
|
20241101,184200,15838638840,3550,3550,3550,3550,0
|
|
20241101,184100,15838638840,3550,3550,3550,3550,0
|
|
20241101,184000,15838638840,3550,3550,3550,3550,0
|
|
20241101,183900,15838638840,3550,3550,3550,3550,0
|
|
20241101,183800,15838638840,3550,3550,3550,3550,0
|
|
20241101,183700,15838638840,3550,3550,3550,3550,0
|
|
20241101,183600,15838638840,3550,3550,3550,3550,48250
|
|
20241101,183500,15838638840,3550,3550,3550,3550,0
|
|
20241101,183400,15838638840,3550,3550,3550,3550,0
|
|
20241101,183300,15838638840,3550,3550,3550,3550,0
|
|
20241101,183200,15838638840,3550,3550,3550,3550,0
|
|
20241101,183100,15838638840,3550,3550,3550,3550,0
|
|
20241101,183000,15838638840,3550,3550,3550,3550,0
|
|
20241101,182900,15838638840,3550,3550,3550,3550,0
|
|
20241101,182800,15838638840,3550,3550,3550,3550,0
|
|
20241101,182700,15838638840,3550,3550,3550,3550,0
|
|
20241101,182600,15838638840,3550,3550,3550,3550,0
|
|
20241101,182500,15838638840,3550,3550,3550,3550,0
|
|
20241101,182400,15838638840,3550,3550,3550,3550,0
|
|
20241101,182300,15838638840,3550,3550,3550,3550,0
|
|
20241101,182200,15838638840,3550,3550,3550,3550,0
|
|
20241101,182100,15838638840,3550,3550,3550,3550,0
|
|
20241101,182000,15838638840,3550,3550,3550,3550,0
|
|
20241101,181900,15838638840,3550,3550,3550,3550,0
|
|
20241101,181800,15838638840,3550,3550,3550,3550,0
|
|
20241101,181700,15838638840,3550,3550,3550,3550,0
|
|
20241101,181600,15838638840,3550,3550,3550,3550,0
|
|
20241101,181500,15838638840,3550,3550,3550,3550,0
|
|
20241101,181400,15838638840,3550,3550,3550,3550,0
|
|
20241101,181300,15838638840,3550,3550,3550,3550,0
|
|
20241101,181200,15838638840,3550,3550,3550,3550,0
|
|
20241101,181100,15838638840,3550,3550,3550,3550,0
|
|
20241101,181000,15838638840,3550,3550,3550,3550,0
|
|
20241101,180900,15838638840,3550,3550,3550,3550,0
|
|
20241101,180800,15838638840,3550,3550,3550,3550,0
|
|
20241101,180700,15838638840,3550,3550,3550,3550,0
|
|
20241101,180600,15838638840,3550,3550,3550,3550,48250
|
|
20241101,180500,15838638840,3550,3550,3550,3550,0
|
|
20241101,180400,15838638840,3550,3550,3550,3550,0
|
|
20241101,180300,15838638840,3550,3550,3550,3550,0
|
|
20241101,180200,15838638840,3550,3550,3550,3550,0
|
|
20241101,180100,15838638840,3550,3550,3550,3550,0
|
|
20241101,180000,15838638840,3550,3550,3550,3550,0
|
|
20241101,175900,15838638840,3550,3550,3550,3550,0
|
|
20241101,175800,15838638840,3550,3550,3550,3550,0
|
|
20241101,175700,15838638840,3550,3550,3550,3550,0
|
|
20241101,175600,15838638840,3550,3550,3550,3550,0
|
|
20241101,175500,15838638840,3550,3550,3550,3550,0
|
|
20241101,175400,15838638840,3550,3550,3550,3550,0
|
|
20241101,175300,15838638840,3550,3550,3550,3550,0
|
|
20241101,175200,15838638840,3550,3550,3550,3550,0
|
|
20241101,175100,15838638840,3550,3550,3550,3550,0
|
|
20241101,175000,15838638840,3550,3550,3550,3550,0
|
|
20241101,174900,15838638840,3550,3550,3550,3550,0
|
|
20241101,174800,15838638840,3550,3550,3550,3550,0
|
|
20241101,174700,15838638840,3550,3550,3550,3550,0
|
|
20241101,174600,15838638840,3550,3550,3550,3550,0
|
|
20241101,174500,15838638840,3550,3550,3550,3550,0
|
|
20241101,174400,15838638840,3550,3550,3550,3550,0
|
|
20241101,174300,15838638840,3550,3550,3550,3550,0
|
|
20241101,174200,15838638840,3550,3550,3550,3550,0
|
|
20241101,174100,15838638840,3550,3550,3550,3550,0
|
|
20241101,174000,15838638840,3550,3550,3550,3550,0
|
|
20241101,173900,15838638840,3550,3550,3550,3550,0
|
|
20241101,173800,15838638840,3550,3550,3550,3550,0
|
|
20241101,173700,15838638840,3550,3550,3550,3550,0
|
|
20241101,173600,15838638840,3550,3550,3550,3550,48250
|
|
20241101,173500,15838638840,3550,3550,3550,3550,0
|
|
20241101,173400,15838638840,3550,3550,3550,3550,0
|
|
20241101,173300,15838638840,3550,3550,3550,3550,0
|
|
20241101,173200,15838638840,3550,3550,3550,3550,0
|
|
20241101,173100,15838638840,3550,3550,3550,3550,0
|
|
20241101,173000,15838638840,3550,3550,3550,3550,0
|
|
20241101,172900,15838638840,3550,3550,3550,3550,0
|
|
20241101,172800,15838638840,3550,3550,3550,3550,0
|
|
20241101,172700,15838638840,3550,3550,3550,3550,0
|
|
20241101,172600,15838638840,3550,3550,3550,3550,0
|
|
20241101,172500,15838638840,3550,3550,3550,3550,0
|
|
20241101,172400,15838638840,3550,3550,3550,3550,0
|
|
20241101,172300,15838638840,3550,3550,3550,3550,0
|
|
20241101,172200,15838638840,3550,3550,3550,3550,0
|
|
20241101,172100,15838638840,3550,3550,3550,3550,0
|
|
20241101,172000,15838638840,3550,3550,3550,3550,0
|
|
20241101,171900,15838638840,3550,3550,3550,3550,0
|
|
20241101,171800,15838638840,3550,3550,3550,3550,0
|
|
20241101,171700,15838638840,3550,3550,3550,3550,0
|
|
20241101,171600,15838638840,3550,3550,3550,3550,0
|
|
20241101,171500,15838638840,3550,3550,3550,3550,0
|
|
20241101,171400,15838638840,3550,3550,3550,3550,0
|
|
20241101,171300,15838638840,3550,3550,3550,3550,0
|
|
20241101,171200,15838638840,3550,3550,3550,3550,0
|
|
20241101,171100,15838638840,3550,3550,3550,3550,0
|
|
20241101,171000,15838638840,3550,3550,3550,3550,0
|
|
20241101,170900,15838638840,3550,3550,3550,3550,0
|
|
20241101,170800,15838638840,3550,3550,3550,3550,0
|
|
20241101,170700,15838638840,3550,3550,3550,3550,0
|
|
20241101,170600,15838638840,3550,3550,3550,3550,48250
|
|
20241101,170500,15838638840,3550,3550,3550,3550,0
|
|
20241101,170400,15838638840,3550,3550,3550,3550,0
|
|
20241101,170300,15838638840,3550,3550,3550,3550,0
|
|
20241101,170200,15838638840,3550,3550,3550,3550,0
|
|
20241101,170100,15838638840,3550,3550,3550,3550,0
|
|
20241101,170000,15838638840,3550,3550,3550,3550,0
|
|
20241101,165900,15838638840,3550,3550,3550,3550,0
|
|
20241101,165800,15838638840,3550,3550,3550,3550,0
|
|
20241101,165700,15838638840,3550,3550,3550,3550,0
|
|
20241101,165600,15838638840,3550,3550,3550,3550,0
|
|
20241101,165500,15838638840,3550,3550,3550,3550,0
|
|
20241101,165400,15838638840,3550,3550,3550,3550,0
|
|
20241101,165300,15838638840,3550,3550,3550,3550,0
|
|
20241101,165200,15838638840,3550,3550,3550,3550,0
|
|
20241101,165100,15838638840,3550,3550,3550,3550,0
|
|
20241101,165000,15838638840,3550,3550,3550,3550,0
|
|
20241101,164900,15838638840,3550,3550,3550,3550,0
|
|
20241101,164800,15838638840,3550,3550,3550,3550,0
|
|
20241101,164700,15838638840,3550,3550,3550,3550,0
|
|
20241101,164600,15838638840,3550,3550,3550,3550,0
|
|
20241101,164500,15838638840,3550,3550,3550,3550,0
|
|
20241101,164400,15838638840,3550,3550,3550,3550,0
|
|
20241101,164300,15838638840,3550,3550,3550,3550,0
|
|
20241101,164200,15838638840,3550,3550,3550,3550,0
|
|
20241101,164100,15838638840,3550,3550,3550,3550,0
|
|
20241101,164000,15838638840,3550,3550,3550,3550,0
|
|
20241101,163900,15838638840,3550,3550,3550,3550,0
|
|
20241101,163800,15838638840,3550,3550,3550,3550,0
|
|
20241101,163700,15838638840,3550,3550,3550,3550,0
|
|
20241101,163600,15838638840,3550,3550,3550,3550,48250
|
|
20241101,163500,15838638840,3550,3550,3550,3550,0
|
|
20241101,163400,15838638840,3550,3550,3550,3550,0
|
|
20241101,163300,15838638840,3550,3550,3550,3550,0
|
|
20241101,163200,15838638840,3550,3550,3550,3550,0
|
|
20241101,163100,15838638840,3550,3550,3550,3550,0
|
|
20241101,163000,15838638840,3550,3550,3550,3550,0
|
|
20241101,162900,15838638840,3550,3550,3550,3550,0
|
|
20241101,162800,15838638840,3550,3550,3550,3550,0
|
|
20241101,162700,15838638840,3550,3550,3550,3550,0
|
|
20241101,162600,15838638840,3550,3550,3550,3550,0
|
|
20241101,162500,15838638840,3550,3550,3550,3550,0
|
|
20241101,162400,15838638840,3550,3550,3550,3550,0
|
|
20241101,162300,15838638840,3550,3550,3550,3550,0
|
|
20241101,162200,15838638840,3550,3550,3550,3550,0
|
|
20241101,162100,15838638840,3550,3550,3550,3550,0
|
|
20241101,162000,15838638840,3550,3550,3550,3550,0
|
|
20241101,161900,15838638840,3550,3550,3550,3550,0
|
|
20241101,161800,15838638840,3550,3550,3550,3550,0
|
|
20241101,161700,15838638840,3550,3550,3550,3550,0
|
|
20241101,161600,15838638840,3550,3550,3550,3550,0
|
|
20241101,161500,15838638840,3550,3550,3550,3550,0
|
|
20241101,161400,15838638840,3550,3550,3550,3550,0
|
|
20241101,161300,15838638840,3550,3550,3550,3550,0
|
|
20241101,161200,15838638840,3550,3550,3550,3550,0
|
|
20241101,161100,15838638840,3550,3550,3550,3550,0
|
|
20241101,161000,15838638840,3550,3550,3550,3550,0
|
|
20241101,160900,15838638840,3550,3550,3550,3550,0
|
|
20241101,160800,15838638840,3550,3550,3550,3550,0
|
|
20241101,160700,15838638840,3550,3550,3550,3550,0
|
|
20241101,160600,15838638840,3550,3550,3550,3550,48250
|
|
20241101,160500,15838638840,3550,3550,3550,3550,0
|
|
20241101,160400,15838638840,3550,3550,3550,3550,0
|
|
20241101,160300,15838638840,3550,3550,3550,3550,0
|
|
20241101,160200,15838638840,3550,3550,3550,3550,0
|
|
20241101,160100,15838638840,3550,3550,3550,3550,0
|
|
20241101,160000,15838638840,3550,3550,3550,3550,0
|
|
20241101,155900,15838638840,3550,3550,3550,3550,0
|
|
20241101,155800,15838638840,3550,3550,3550,3550,0
|
|
20241101,155700,15838638840,3550,3550,3550,3550,0
|
|
20241101,155600,15838638840,3550,3550,3550,3550,0
|
|
20241101,155500,15838638840,3550,3550,3550,3550,0
|
|
20241101,155400,15838638840,3550,3550,3550,3550,0
|
|
20241101,155300,15838638840,3550,3550,3550,3550,0
|
|
20241101,155200,15838638840,3550,3550,3550,3550,0
|
|
20241101,155100,15838638840,3550,3550,3550,3550,0
|
|
20241101,155000,15838638840,3550,3550,3550,3550,0
|
|
20241101,154900,15838638840,3550,3550,3550,3550,0
|
|
20241101,154800,15838638840,3550,3550,3550,3550,0
|
|
20241101,154700,15838638840,3550,3550,3550,3550,0
|
|
20241101,154600,15838638840,3550,3550,3550,3550,0
|
|
20241101,154500,15838638840,3550,3550,3550,3550,0
|
|
20241101,154400,15838638840,3550,3550,3550,3550,0
|
|
20241101,154300,15838638840,3550,3550,3550,3550,0
|
|
20241101,154200,15838638840,3550,3550,3550,3550,0
|
|
20241101,154100,15838638840,3550,3550,3550,3550,0
|
|
20241101,154000,15838638840,3550,3550,3550,3550,0
|
|
20241101,153900,15838638840,3550,3550,3550,3550,0
|
|
20241101,153800,15838638840,3550,3550,3550,3550,0
|
|
20241101,153700,15838638840,3550,3550,3550,3550,0
|
|
20241101,153600,15838638840,3550,3550,3550,3550,48250
|
|
20241101,153500,15838638840,3550,3550,3550,3550,0
|
|
20241101,153400,15838638840,3550,3550,3550,3550,0
|
|
20241101,153300,15838638840,3550,3550,3550,3550,0
|
|
20241101,153200,15838638840,3550,3550,3550,3550,0
|
|
20241101,153100,15838638840,3550,3550,3550,3550,0
|
|
20241101,153000,15838638840,3550,3550,3550,3550,48250
|
|
20241101,152900,15667351340,3510,3510,3510,3510,0
|
|
20241101,152800,15667351340,3510,3510,3510,3510,0
|
|
20241101,152700,15667351340,3510,3510,3510,3510,0
|
|
20241101,152600,15667351340,3510,3510,3510,3510,0
|
|
20241101,152500,15667351340,3510,3510,3510,3510,0
|
|
20241101,152400,15667351340,3510,3510,3510,3510,0
|
|
20241101,152300,15667351340,3510,3510,3510,3510,0
|
|
20241101,152200,15667351340,3510,3510,3510,3510,0
|
|
20241101,152100,15667351340,3510,3510,3510,3510,0
|
|
20241101,152000,15667351340,3510,3510,3510,3510,0
|
|
20241101,151900,15667351340,3510,3515,3520,3510,5692
|
|
20241101,151800,15647335035,3515,3515,3520,3510,7980
|
|
20241101,151700,15619259220,3515,3495,3515,3495,12074
|
|
20241101,151600,15576959690,3490,3490,3495,3485,6261
|
|
20241101,151500,15555106615,3490,3485,3490,3485,4170
|
|
20241101,151400,15540556320,3485,3485,3490,3485,7101
|
|
20241101,151300,15515806575,3490,3485,3490,3485,3011
|
|
20241101,151200,15505300670,3490,3495,3495,3490,4810
|
|
20241101,151100,15488513600,3495,3495,3500,3490,15235
|
|
20241101,151000,15435317660,3495,3505,3510,3495,12717
|
|
20241101,150900,15390803680,3505,3505,3510,3500,4526
|
|
20241101,150800,15374940135,3505,3505,3505,3500,8124
|
|
20241101,150700,15346488045,3505,3505,3510,3495,8469
|
|
20241101,150600,15316844995,3505,3495,3505,3495,5977
|
|
20241101,150500,15295926705,3495,3505,3510,3495,12024
|
|
20241101,150400,15253818665,3510,3520,3520,3510,4003
|
|
20241101,150300,15239758090,3515,3525,3525,3510,3037
|
|
20241101,150200,15229075485,3525,3525,3530,3515,2313
|
|
20241101,150100,15220929515,3525,3520,3530,3515,5811
|
|
20241101,150000,15200451900,3520,3510,3520,3510,3984
|
|
20241101,145900,15186438245,3510,3510,3510,3505,2991
|
|
20241101,145800,15175940500,3510,3510,3510,3505,1758
|
|
20241101,145700,15169778130,3510,3500,3515,3500,1940
|
|
20241101,145600,15162975875,3500,3505,3505,3500,1812
|
|
20241101,145500,15156633425,3505,3515,3515,3505,4870
|
|
20241101,145400,15139543185,3515,3515,3515,3510,474
|
|
20241101,145300,15137877080,3515,3525,3525,3510,37
|
|
20241101,145200,15137746720,3525,3520,3525,3520,2611
|
|
20241101,145100,15128555625,3520,3520,3520,3510,1825
|
|
20241101,145000,15122141545,3520,3510,3520,3505,3784
|
|
20241101,144900,15108857705,3510,3505,3510,3500,3296
|
|
20241101,144800,15097291385,3505,3500,3505,3495,11898
|
|
20241101,144700,15055648415,3500,3500,3500,3495,232
|
|
20241101,144600,15054837110,3500,3500,3500,3495,9777
|
|
20241101,144500,15020646150,3500,3500,3500,3495,929
|
|
20241101,144400,15017399235,3500,3500,3500,3495,2867
|
|
20241101,144300,15007377745,3500,3490,3500,3490,700
|
|
20241101,144200,15004931505,3490,3490,3495,3490,2714
|
|
20241101,144100,14995458505,3490,3490,3490,3490,178
|
|
20241101,144000,14994837285,3490,3490,3495,3490,3275
|
|
20241101,143900,14983403675,3495,3500,3500,3495,4610
|
|
20241101,143800,14967276860,3500,3495,3500,3495,14
|
|
20241101,143700,14967227875,3500,3495,3500,3495,1094
|
|
20241101,143600,14963403730,3495,3495,3495,3495,1977
|
|
20241101,143500,14956494115,3490,3500,3500,3490,2440
|
|
20241101,143400,14947969950,3495,3505,3505,3495,6440
|
|
20241101,143300,14925430700,3510,3520,3520,3510,3515
|
|
20241101,143200,14913083950,3520,3525,3525,3520,1580
|
|
20241101,143100,14907516900,3525,3525,3525,3525,1050
|
|
20241101,143000,14903815650,3525,3530,3530,3525,3423
|
|
20241101,142900,14891749345,3525,3525,3525,3520,1753
|
|
20241101,142800,14885570045,3530,3530,3530,3525,3153
|
|
20241101,142700,14874440055,3530,3530,3535,3530,2392
|
|
20241101,142600,14865994505,3525,3535,3535,3525,576
|
|
20241101,142500,14863963960,3525,3530,3535,3525,3578
|
|
20241101,142400,14851336170,3530,3545,3545,3530,7564
|
|
20241101,142300,14824533210,3545,3530,3545,3530,5768
|
|
20241101,142200,14804133420,3520,3525,3530,3520,2511
|
|
20241101,142100,14795284175,3525,3520,3525,3520,1897
|
|
20241101,142000,14788605950,3520,3505,3520,3505,541
|
|
20241101,141900,14786704465,3505,3505,3505,3505,100
|
|
20241101,141800,14786353965,3505,3500,3505,3500,948
|
|
20241101,141700,14783035715,3510,3500,3510,3500,16
|
|
20241101,141600,14782979625,3500,3505,3505,3500,1130
|
|
20241101,141500,14779019225,3510,3515,3520,3510,2116
|
|
20241101,141400,14771585040,3515,3515,3520,3515,15
|
|
20241101,141300,14771532260,3520,3520,3520,3515,1255
|
|
20241101,141200,14767114680,3515,3515,3525,3510,1339
|
|
20241101,141100,14762406000,3515,3500,3520,3500,2534
|
|
20241101,141000,14753506990,3500,3505,3505,3500,900
|
|
20241101,140900,14750356680,3500,3500,3500,3495,148
|
|
20241101,140800,14749838890,3500,3490,3500,3490,1848
|
|
20241101,140700,14743382195,3485,3480,3490,3480,1982
|
|
20241101,140600,14736484525,3490,3480,3490,3480,910
|
|
20241101,140500,14733317205,3480,3485,3490,3480,3113
|
|
20241101,140400,14722478650,3485,3485,3485,3480,1090
|
|
20241101,140300,14718682885,3485,3475,3495,3475,1499
|
|
20241101,140200,14713455945,3485,3515,3515,3475,16148
|
|
20241101,140100,14657142925,3515,3500,3515,3500,270
|
|
20241101,140000,14656196025,3500,3525,3525,3500,12900
|
|
20241101,135900,14610932670,3525,3515,3525,3510,5600
|
|
20241101,135800,14591208225,3515,3520,3540,3515,11915
|
|
20241101,135700,14549247135,3520,3505,3520,3505,755
|
|
20241101,135600,14546594370,3505,3500,3520,3500,1204
|
|
20241101,135500,14542367745,3500,3500,3510,3500,900
|
|
20241101,135400,14539214565,3495,3510,3510,3495,1445
|
|
20241101,135300,14534158470,3500,3500,3510,3500,608
|
|
20241101,135200,14532028200,3500,3500,3510,3500,993
|
|
20241101,135100,14528552620,3500,3510,3515,3500,3085
|
|
20241101,135000,14517740270,3510,3515,3515,3510,763
|
|
20241101,134900,14515060995,3515,3505,3515,3500,2868
|
|
20241101,134800,14505016160,3510,3500,3510,3500,303
|
|
20241101,134700,14503954235,3500,3495,3520,3495,676
|
|
20241101,134600,14501588190,3495,3475,3495,3475,12379
|
|
20241101,134500,14458411325,3475,3475,3475,3470,2972
|
|
20241101,134400,14448085605,3475,3470,3475,3470,2569
|
|
20241101,134300,14439171155,3470,3475,3475,3470,3011
|
|
20241101,134200,14428715625,3480,3485,3485,3480,4491
|
|
20241101,134100,14413086920,3485,3485,3485,3480,1434
|
|
20241101,134000,14408094410,3485,3480,3485,3480,2103
|
|
20241101,133900,14400765950,3480,3485,3485,3480,598
|
|
20241101,133800,14398684395,3485,3475,3485,3475,3930
|
|
20241101,133700,14385026785,3480,3485,3485,3475,5244
|
|
20241101,133600,14366765595,3485,3495,3500,3485,7643
|
|
20241101,133500,14340092420,3500,3505,3510,3495,3016
|
|
20241101,133400,14329539430,3500,3505,3505,3500,1758
|
|
20241101,133300,14323383510,3505,3505,3510,3505,6023
|
|
20241101,133200,14302272255,3505,3510,3510,3505,1934
|
|
20241101,133100,14295488620,3510,3510,3510,3510,1516
|
|
20241101,133000,14290167460,3510,3515,3515,3510,506
|
|
20241101,132900,14288389725,3510,3520,3520,3510,1767
|
|
20241101,132800,14282179420,3520,3525,3525,3520,3777
|
|
20241101,132700,14268868220,3530,3530,3530,3530,365
|
|
20241101,132600,14267579770,3530,3520,3535,3520,14
|
|
20241101,132500,14267530310,3520,3520,3520,3515,1798
|
|
20241101,132400,14261208035,3520,3535,3540,3520,2294
|
|
20241101,132300,14253118170,3540,3555,3555,3535,2549
|
|
20241101,132200,14244103150,3545,3555,3555,3540,591
|
|
20241101,132100,14242009070,3555,3545,3555,3545,1034
|
|
20241101,132000,14238339650,3545,3550,3555,3540,1946
|
|
20241101,131900,14231437805,3560,3550,3560,3550,4150
|
|
20241101,131800,14216676460,3550,3550,3555,3545,1695
|
|
20241101,131700,14210659350,3550,3540,3550,3540,1702
|
|
20241101,131600,14204625480,3535,3545,3545,3535,2313
|
|
20241101,131500,14196439965,3545,3560,3560,3545,2891
|
|
20241101,131400,14186178770,3550,3550,3565,3550,2605
|
|
20241101,131300,14176910820,3550,3545,3560,3535,5910
|
|
20241101,131200,14155933185,3540,3545,3545,3540,2144
|
|
20241101,131100,14148337100,3545,3530,3545,3530,6256
|
|
20241101,131000,14126219535,3530,3535,3540,3530,5537
|
|
20241101,130900,14106634605,3535,3530,3535,3530,1028
|
|
20241101,130800,14103005190,3530,3525,3530,3520,1614
|
|
20241101,130700,14097312410,3525,3510,3525,3510,3589
|
|
20241101,130600,14084691300,3520,3510,3520,3510,252
|
|
20241101,130500,14083806760,3510,3510,3510,3510,105
|
|
20241101,130400,14083438210,3510,3505,3510,3500,2557
|
|
20241101,130300,14074485800,3505,3515,3520,3505,3069
|
|
20241101,130200,14063705695,3520,3525,3525,3515,1773
|
|
20241101,130100,14057468140,3530,3505,3530,3505,5965
|
|
20241101,130000,14036516110,3505,3495,3505,3485,2280
|
|
20241101,125900,14028551205,3490,3505,3510,3490,4245
|
|
20241101,125800,14013697205,3510,3510,3510,3510,457
|
|
20241101,125700,14012093135,3510,3485,3510,3485,3049
|
|
20241101,125600,14001424645,3500,3495,3500,3485,1232
|
|
20241101,125500,13997117655,3495,3490,3495,3490,398
|
|
20241101,125400,13995728250,3490,3470,3490,3470,2047
|
|
20241101,125300,13988610005,3470,3480,3480,3470,3617
|
|
20241101,125200,13976024410,3465,3480,3480,3465,15746
|
|
20241101,125100,13921408445,3480,3480,3480,3475,385
|
|
20241101,125000,13920069865,3480,3475,3480,3475,2258
|
|
20241101,124900,13912223300,3475,3475,3485,3475,1968
|
|
20241101,124800,13905380375,3475,3475,3475,3475,678
|
|
20241101,124700,13903024325,3475,3480,3480,3475,7502
|
|
20241101,124600,13876953970,3480,3475,3480,3475,961
|
|
20241101,124500,13873613845,3475,3480,3495,3475,11988
|
|
20241101,124400,13831917955,3475,3480,3480,3475,1406
|
|
20241101,124300,13827029410,3480,3475,3485,3475,355
|
|
20241101,124200,13825794065,3470,3480,3480,3470,2272
|
|
20241101,124100,13817898445,3475,3480,3485,3475,13684
|
|
20241101,124000,13770310575,3480,3490,3490,3480,3990
|
|
20241101,123900,13756400660,3490,3495,3500,3485,10734
|
|
20241101,123800,13718900975,3495,3505,3505,3495,4219
|
|
20241101,123700,13704142305,3510,3505,3510,3505,531
|
|
20241101,123600,13702280265,3505,3510,3510,3505,3378
|
|
20241101,123500,13690429155,3515,3510,3515,3510,3075
|
|
20241101,123400,13679635815,3515,3510,3515,3510,2758
|
|
20241101,123300,13669952075,3515,3505,3515,3500,1524
|
|
20241101,123200,13664606165,3505,3510,3510,3500,3137
|
|
20241101,123100,13653611825,3510,3510,3515,3510,1912
|
|
20241101,123000,13646900200,3510,3520,3520,3510,2711
|
|
20241101,122900,13637373030,3515,3515,3515,3515,390
|
|
20241101,122800,13636002180,3515,3510,3515,3510,612
|
|
20241101,122700,13633851355,3520,3520,3520,3510,2351
|
|
20241101,122600,13625579390,3520,3525,3525,3515,1296
|
|
20241101,122500,13621015415,3525,3525,3530,3520,1525
|
|
20241101,122400,13615638940,3520,3525,3525,3520,256
|
|
20241101,122300,13614737540,3520,3520,3525,3515,1215
|
|
20241101,122200,13610465360,3520,3525,3525,3520,846
|
|
20241101,122100,13607485625,3520,3520,3520,3515,956
|
|
20241101,122000,13604122460,3520,3510,3525,3510,266
|
|
20241101,121900,13603187325,3510,3530,3530,3510,4250
|
|
20241101,121800,13588247440,3520,3530,3535,3520,2085
|
|
20241101,121700,13580889690,3530,3540,3540,3530,6098
|
|
20241101,121600,13559320990,3540,3530,3540,3530,2308
|
|
20241101,121500,13551161295,3530,3515,3530,3515,7191
|
|
20241101,121400,13525879900,3515,3510,3515,3510,892
|
|
20241101,121300,13522747145,3510,3510,3510,3505,1449
|
|
20241101,121200,13517662065,3510,3505,3510,3505,708
|
|
20241101,121100,13515180520,3505,3500,3510,3500,2214
|
|
20241101,121000,13507411580,3510,3500,3510,3500,694
|
|
20241101,120900,13504977950,3500,3500,3500,3500,79
|
|
20241101,120800,13504701450,3500,3500,3500,3500,561
|
|
20241101,120700,13502737950,3500,3485,3500,3485,2563
|
|
20241101,120600,13493790990,3485,3490,3495,3485,4440
|
|
20241101,120500,13478302975,3490,3485,3490,3485,607
|
|
20241101,120400,13476187550,3490,3490,3490,3485,1455
|
|
20241101,120300,13471114865,3490,3490,3495,3490,597
|
|
20241101,120200,13469030835,3490,3500,3500,3490,4213
|
|
20241101,120100,13454312800,3505,3510,3510,3485,3889
|
|
20241101,120000,13440685820,3510,3490,3510,3490,1928
|
|
20241101,115900,13433936895,3495,3490,3495,3485,47
|
|
20241101,115800,13433772895,3485,3500,3500,3485,4473
|
|
20241101,115700,13418158480,3500,3490,3505,3490,7419
|
|
20241101,115600,13392197445,3490,3480,3495,3480,3602
|
|
20241101,115500,13379636680,3480,3485,3490,3480,3355
|
|
20241101,115400,13367945280,3490,3485,3490,3485,86
|
|
20241101,115300,13367645510,3480,3485,3490,3480,693
|
|
20241101,115200,13365229905,3485,3480,3485,3470,7263
|
|
20241101,115100,13339977530,3475,3480,3485,3470,12954
|
|
20241101,115000,13294963930,3480,3485,3485,3475,8452
|
|
20241101,114900,13265560940,3485,3485,3485,3480,1599
|
|
20241101,114800,13259992970,3480,3485,3495,3480,6199
|
|
20241101,114700,13238400690,3480,3495,3495,3480,13598
|
|
20241101,114600,13190968080,3495,3510,3510,3495,13716
|
|
20241101,114500,13142964395,3515,3515,3515,3505,1335
|
|
20241101,114400,13138278535,3515,3505,3515,3500,8701
|
|
20241101,114300,13107786475,3505,3515,3515,3500,1972
|
|
20241101,114200,13100874365,3505,3505,3515,3505,324
|
|
20241101,114100,13099737530,3505,3515,3515,3500,15720
|
|
20241101,114000,13044651525,3515,3500,3515,3500,27886
|
|
20241101,113900,12946783525,3505,3510,3510,3500,12272
|
|
20241101,113800,12903771540,3505,3505,3515,3505,4322
|
|
20241101,113700,12888619960,3510,3515,3520,3510,5923
|
|
20241101,113600,12867826635,3510,3530,3530,3510,5021
|
|
20241101,113500,12850167160,3530,3530,3530,3525,5697
|
|
20241101,113400,12830059500,3525,3525,3530,3520,1766
|
|
20241101,113300,12823829340,3530,3525,3535,3520,1558
|
|
20241101,113200,12818338080,3525,3510,3530,3510,3269
|
|
20241101,113100,12806846145,3510,3525,3525,3510,22456
|
|
20241101,113000,12727822030,3530,3530,3535,3530,1403
|
|
20241101,112900,12722869435,3530,3540,3545,3530,1473
|
|
20241101,112800,12717664550,3540,3535,3545,3535,2737
|
|
20241101,112700,12707976425,3540,3530,3540,3525,4660
|
|
20241101,112600,12691543165,3530,3530,3530,3525,2599
|
|
20241101,112500,12682381645,3525,3530,3535,3525,2150
|
|
20241101,112400,12674795645,3530,3530,3535,3520,6739
|
|
20241101,112300,12651058340,3540,3540,3540,3520,23197
|
|
20241101,112200,12569286465,3540,3555,3555,3540,2848
|
|
20241101,112100,12559192965,3555,3550,3555,3550,907
|
|
20241101,112000,12555972350,3550,3550,3555,3550,2706
|
|
20241101,111900,12546364410,3555,3555,3555,3550,3452
|
|
20241101,111800,12534095335,3555,3550,3560,3550,5736
|
|
20241101,111700,12513710280,3550,3540,3550,3530,4103
|
|
20241101,111600,12499186070,3540,3535,3540,3530,2599
|
|
20241101,111500,12490008375,3530,3535,3540,3530,2502
|
|
20241101,111400,12481165490,3535,3530,3540,3530,3919
|
|
20241101,111300,12467329175,3530,3540,3550,3530,3196
|
|
20241101,111200,12456018285,3545,3535,3550,3535,2813
|
|
20241101,111100,12446045880,3535,3525,3540,3515,31049
|
|
20241101,111000,12336702960,3530,3540,3545,3525,18438
|
|
20241101,110900,12271537060,3545,3545,3550,3540,7955
|
|
20241101,110800,12243365485,3545,3555,3555,3545,2089
|
|
20241101,110700,12235952525,3555,3560,3565,3550,6642
|
|
20241101,110600,12212335480,3565,3570,3570,3560,1179
|
|
20241101,110500,12208134100,3570,3560,3570,3555,4457
|
|
20241101,110400,12192265045,3555,3565,3565,3555,7272
|
|
20241101,110300,12166386825,3565,3575,3575,3560,1554
|
|
20241101,110200,12160848680,3575,3565,3580,3555,15612
|
|
20241101,110100,12105099350,3565,3540,3565,3535,14560
|
|
20241101,110000,12053464235,3540,3545,3550,3535,28877
|
|
20241101,105900,11951191875,3545,3560,3560,3545,26027
|
|
20241101,105800,11858777985,3560,3575,3575,3560,4952
|
|
20241101,105700,11841114560,3575,3590,3590,3575,5088
|
|
20241101,105600,11822908255,3590,3590,3590,3585,3759
|
|
20241101,105500,11809424570,3585,3590,3595,3585,1612
|
|
20241101,105400,11803639845,3590,3590,3595,3590,4794
|
|
20241101,105300,11786428480,3590,3600,3605,3590,6467
|
|
20241101,105200,11763183280,3600,3595,3605,3595,8379
|
|
20241101,105100,11733035055,3595,3585,3595,3585,5759
|
|
20241101,105000,11712355315,3580,3585,3590,3580,6243
|
|
20241101,104900,11689980175,3585,3570,3585,3565,11363
|
|
20241101,104800,11649422420,3570,3580,3585,3570,5066
|
|
20241101,104700,11631309835,3585,3580,3585,3575,4143
|
|
20241101,104600,11616474780,3580,3570,3580,3570,1110
|
|
20241101,104500,11612506450,3575,3565,3575,3560,1560
|
|
20241101,104400,11606940255,3560,3575,3575,3560,14531
|
|
20241101,104300,11555145250,3575,3565,3580,3565,4385
|
|
20241101,104200,11539471795,3565,3580,3580,3560,13802
|
|
20241101,104100,11490194570,3580,3575,3580,3570,5855
|
|
20241101,104000,11469274795,3575,3575,3575,3570,9557
|
|
20241101,103900,11435114465,3575,3570,3575,3565,3396
|
|
20241101,103800,11422997830,3570,3560,3570,3555,2302
|
|
20241101,103700,11414789245,3560,3560,3570,3550,9848
|
|
20241101,103600,11379739725,3560,3580,3580,3555,19362
|
|
20241101,103500,11310700060,3580,3585,3595,3575,2758
|
|
20241101,103400,11300811855,3585,3600,3600,3580,6649
|
|
20241101,103300,11276936415,3590,3600,3625,3590,18605
|
|
20241101,103200,11209735180,3600,3575,3600,3570,12609
|
|
20241101,103100,11164615335,3575,3575,3580,3570,6055
|
|
20241101,103000,11142967715,3575,3570,3580,3570,5374
|
|
20241101,102900,11123776345,3570,3580,3585,3570,4644
|
|
20241101,102800,11107173250,3580,3580,3595,3575,11003
|
|
20241101,102700,11067666365,3580,3550,3580,3545,11858
|
|
20241101,102600,11025514480,3550,3565,3565,3550,8845
|
|
20241101,102500,10994079045,3560,3550,3560,3540,20050
|
|
20241101,102400,10922927570,3555,3570,3580,3540,45115
|
|
20241101,102300,10762740220,3575,3585,3590,3575,12242
|
|
20241101,102200,10718880365,3585,3575,3600,3575,11838
|
|
20241101,102100,10676469630,3580,3585,3585,3565,17599
|
|
20241101,102000,10613593025,3585,3605,3610,3585,38533
|
|
20241101,101900,10475130445,3605,3600,3615,3590,17770
|
|
20241101,101800,10411184245,3595,3600,3600,3590,7580
|
|
20241101,101700,10383922355,3595,3615,3615,3585,35683
|
|
20241101,101600,10255597355,3615,3610,3635,3605,26343
|
|
20241101,101500,10160508715,3610,3625,3625,3600,45881
|
|
20241101,101400,9995058840,3625,3645,3645,3615,25815
|
|
20241101,101300,9901378635,3645,3645,3650,3640,15378
|
|
20241101,101200,9845327090,3645,3680,3685,3640,55885
|
|
20241101,101100,9640593330,3680,3670,3680,3650,63786
|
|
20241101,101000,9406709255,3670,3640,3680,3635,74456
|
|
20241101,100900,9134127660,3640,3645,3650,3620,24124
|
|
20241101,100800,9046229880,3650,3640,3650,3605,48924
|
|
20241101,100700,8869037420,3630,3665,3675,3630,51440
|
|
20241101,100600,8681354555,3665,3625,3680,3625,144732
|
|
20241101,100500,8153482490,3625,3615,3625,3610,31263
|
|
20241101,100400,8040484810,3615,3585,3615,3585,65474
|
|
20241101,100300,7804760260,3590,3550,3590,3550,13230
|
|
20241101,100200,7757338475,3555,3555,3560,3535,14137
|
|
20241101,100100,7707175635,3560,3585,3590,3555,14187
|
|
20241101,100000,7656410780,3585,3560,3595,3560,15468
|
|
20241101,095900,7601017270,3560,3555,3565,3550,17118
|
|
20241101,095800,7540203290,3555,3545,3565,3545,4583
|
|
20241101,095700,7523896945,3555,3525,3555,3525,21553
|
|
20241101,095600,7447700285,3525,3540,3550,3525,23511
|
|
20241101,095500,7364598260,3545,3525,3555,3520,29297
|
|
20241101,095400,7261049725,3525,3560,3560,3525,39756
|
|
20241101,095300,7119988460,3560,3595,3595,3555,48575
|
|
20241101,095200,6946628375,3595,3590,3600,3590,16294
|
|
20241101,095100,6888062190,3590,3580,3605,3575,34814
|
|
20241101,095000,6762945385,3575,3615,3615,3560,94623
|
|
20241101,094900,6423774370,3615,3600,3635,3600,181270
|
|
20241101,094800,5768396330,3600,3560,3600,3560,93446
|
|
20241101,094700,5433237820,3560,3570,3575,3560,10940
|
|
20241101,094600,5394191970,3570,3560,3575,3555,15606
|
|
20241101,094500,5338503910,3560,3495,3565,3495,82712
|
|
20241101,094400,5045078950,3495,3505,3510,3495,10330
|
|
20241101,094300,5008953705,3505,3525,3525,3500,13128
|
|
20241101,094200,4962969795,3525,3525,3530,3520,4026
|
|
20241101,094100,4948768260,3525,3500,3525,3500,12479
|
|
20241101,094000,4904982645,3500,3505,3525,3495,14916
|
|
20241101,093900,4852783075,3505,3540,3540,3500,8861
|
|
20241101,093800,4821689595,3540,3560,3560,3515,22019
|
|
20241101,093700,4743465605,3560,3540,3560,3535,18598
|
|
20241101,093600,4677461165,3535,3510,3540,3505,11401
|
|
20241101,093500,4637285930,3505,3500,3515,3500,3604
|
|
20241101,093400,4624649555,3500,3480,3505,3475,14630
|
|
20241101,093300,4573528235,3485,3490,3500,3475,7350
|
|
20241101,093200,4547911105,3495,3470,3500,3470,11933
|
|
20241101,093100,4506294455,3470,3495,3500,3470,26818
|
|
20241101,093000,4412770245,3495,3550,3550,3495,18423
|
|
20241101,092900,4348104975,3550,3550,3560,3520,12597
|
|
20241101,092800,4303474240,3550,3490,3570,3490,42921
|
|
20241101,092700,4152278965,3490,3505,3510,3490,28834
|
|
20241101,092600,4051334590,3510,3510,3520,3495,23294
|
|
20241101,092500,3969669365,3510,3505,3530,3490,78904
|
|
20241101,092400,3693457105,3505,3590,3595,3505,46698
|
|
20241101,092300,3527043980,3595,3590,3595,3575,47954
|
|
20241101,092200,3354971405,3580,3590,3595,3565,91945
|
|
20241101,092100,3025417020,3595,3555,3600,3555,103571
|
|
20241101,092000,2654540430,3555,3565,3570,3535,75938
|
|
20241101,091900,2384289020,3570,3565,3570,3550,69315
|
|
20241101,091800,2137359030,3565,3525,3570,3525,63009
|
|
20241101,091700,1913621800,3520,3515,3535,3505,60360
|
|
20241101,091600,1701379260,3515,3505,3525,3500,41940
|
|
20241101,091500,1553953305,3510,3470,3510,3470,34612
|
|
20241101,091400,1432949690,3465,3480,3485,3465,29995
|
|
20241101,091300,1328732360,3475,3490,3500,3470,70146
|
|
20241101,091200,1083646585,3490,3455,3490,3455,22531
|
|
20241101,091100,1005276995,3455,3450,3465,3450,22458
|
|
20241101,091000,927675400,3450,3400,3455,3390,31007
|
|
20241101,090900,821375150,3390,3425,3425,3390,9434
|
|
20241101,090800,789268630,3420,3435,3440,3420,10233
|
|
20241101,090700,754157400,3435,3405,3440,3405,13224
|
|
20241101,090600,708837635,3410,3395,3440,3390,31192
|
|
20241101,090500,602416960,3395,3415,3415,3390,5500
|
|
20241101,090400,583710625,3415,3380,3415,3370,10388
|
|
20241101,090300,548533615,3385,3405,3405,3350,21303
|
|
20241101,090200,476789905,3400,3450,3450,3400,32332
|
|
20241101,090100,366068820,3440,3430,3490,3415,57414
|
|
20241101,090000,167703695,3430,3380,3470,3360,48299
|