610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,190700,7265639735,3325,3325,3325,3325,49449
|
|
20241104,190600,7265639735,3325,3325,3325,3325,0
|
|
20241104,190500,7265639735,3325,3325,3325,3325,0
|
|
20241104,190400,7265639735,3325,3325,3325,3325,0
|
|
20241104,190300,7265639735,3325,3325,3325,3325,0
|
|
20241104,190200,7265639735,3325,3325,3325,3325,0
|
|
20241104,190100,7265639735,3325,3325,3325,3325,0
|
|
20241104,190000,7265639735,3325,3325,3325,3325,0
|
|
20241104,185900,7265639735,3325,3325,3325,3325,0
|
|
20241104,185800,7265639735,3325,3325,3325,3325,0
|
|
20241104,185700,7265639735,3325,3325,3325,3325,0
|
|
20241104,185600,7265639735,3325,3325,3325,3325,0
|
|
20241104,185500,7265639735,3325,3325,3325,3325,0
|
|
20241104,185400,7265639735,3325,3325,3325,3325,0
|
|
20241104,185300,7265639735,3325,3325,3325,3325,0
|
|
20241104,185200,7265639735,3325,3325,3325,3325,0
|
|
20241104,185100,7265639735,3325,3325,3325,3325,0
|
|
20241104,185000,7265639735,3325,3325,3325,3325,0
|
|
20241104,184900,7265639735,3325,3325,3325,3325,0
|
|
20241104,184800,7265639735,3325,3325,3325,3325,0
|
|
20241104,184700,7265639735,3325,3325,3325,3325,0
|
|
20241104,184600,7265639735,3325,3325,3325,3325,0
|
|
20241104,184500,7265639735,3325,3325,3325,3325,0
|
|
20241104,184400,7265639735,3325,3325,3325,3325,0
|
|
20241104,184300,7265639735,3325,3325,3325,3325,0
|
|
20241104,184200,7265639735,3325,3325,3325,3325,0
|
|
20241104,184100,7265639735,3325,3325,3325,3325,0
|
|
20241104,184000,7265639735,3325,3325,3325,3325,0
|
|
20241104,183900,7265639735,3325,3325,3325,3325,0
|
|
20241104,183800,7265639735,3325,3325,3325,3325,0
|
|
20241104,183700,7265639735,3325,3325,3325,3325,49449
|
|
20241104,183600,7265639735,3325,3325,3325,3325,0
|
|
20241104,183500,7265639735,3325,3325,3325,3325,0
|
|
20241104,183400,7265639735,3325,3325,3325,3325,0
|
|
20241104,183300,7265639735,3325,3325,3325,3325,0
|
|
20241104,183200,7265639735,3325,3325,3325,3325,0
|
|
20241104,183100,7265639735,3325,3325,3325,3325,0
|
|
20241104,183000,7265639735,3325,3325,3325,3325,0
|
|
20241104,182900,7265639735,3325,3325,3325,3325,0
|
|
20241104,182800,7265639735,3325,3325,3325,3325,0
|
|
20241104,182700,7265639735,3325,3325,3325,3325,0
|
|
20241104,182600,7265639735,3325,3325,3325,3325,0
|
|
20241104,182500,7265639735,3325,3325,3325,3325,0
|
|
20241104,182400,7265639735,3325,3325,3325,3325,0
|
|
20241104,182300,7265639735,3325,3325,3325,3325,0
|
|
20241104,182200,7265639735,3325,3325,3325,3325,0
|
|
20241104,182100,7265639735,3325,3325,3325,3325,0
|
|
20241104,182000,7265639735,3325,3325,3325,3325,0
|
|
20241104,181900,7265639735,3325,3325,3325,3325,0
|
|
20241104,181800,7265639735,3325,3325,3325,3325,0
|
|
20241104,181700,7265639735,3325,3325,3325,3325,0
|
|
20241104,181600,7265639735,3325,3325,3325,3325,0
|
|
20241104,181500,7265639735,3325,3325,3325,3325,0
|
|
20241104,181400,7265639735,3325,3325,3325,3325,0
|
|
20241104,181300,7265639735,3325,3325,3325,3325,0
|
|
20241104,181200,7265639735,3325,3325,3325,3325,0
|
|
20241104,181100,7265639735,3325,3325,3325,3325,0
|
|
20241104,181000,7265639735,3325,3325,3325,3325,0
|
|
20241104,180900,7265639735,3325,3325,3325,3325,0
|
|
20241104,180800,7265639735,3325,3325,3325,3325,0
|
|
20241104,180700,7265639735,3325,3325,3325,3325,49449
|
|
20241104,180600,7265639735,3325,3325,3325,3325,0
|
|
20241104,180500,7265639735,3325,3325,3325,3325,0
|
|
20241104,180400,7265639735,3325,3325,3325,3325,0
|
|
20241104,180300,7265639735,3325,3325,3325,3325,0
|
|
20241104,180200,7265639735,3325,3325,3325,3325,0
|
|
20241104,180100,7265639735,3325,3325,3325,3325,0
|
|
20241104,180000,7265639735,3325,3325,3325,3325,0
|
|
20241104,175900,7265639735,3325,3325,3325,3325,0
|
|
20241104,175800,7265639735,3325,3325,3325,3325,0
|
|
20241104,175700,7265639735,3325,3325,3325,3325,0
|
|
20241104,175600,7265639735,3325,3325,3325,3325,0
|
|
20241104,175500,7265639735,3325,3325,3325,3325,0
|
|
20241104,175400,7265639735,3325,3325,3325,3325,0
|
|
20241104,175300,7265639735,3325,3325,3325,3325,0
|
|
20241104,175200,7265639735,3325,3325,3325,3325,0
|
|
20241104,175100,7265639735,3325,3325,3325,3325,0
|
|
20241104,175000,7265639735,3325,3325,3325,3325,0
|
|
20241104,174900,7265639735,3325,3325,3325,3325,0
|
|
20241104,174800,7265639735,3325,3325,3325,3325,0
|
|
20241104,174700,7265639735,3325,3325,3325,3325,0
|
|
20241104,174600,7265639735,3325,3325,3325,3325,0
|
|
20241104,174500,7265639735,3325,3325,3325,3325,0
|
|
20241104,174400,7265639735,3325,3325,3325,3325,0
|
|
20241104,174300,7265639735,3325,3325,3325,3325,0
|
|
20241104,174200,7265639735,3325,3325,3325,3325,0
|
|
20241104,174100,7265639735,3325,3325,3325,3325,0
|
|
20241104,174000,7265639735,3325,3325,3325,3325,0
|
|
20241104,173900,7265639735,3325,3325,3325,3325,0
|
|
20241104,173800,7265639735,3325,3325,3325,3325,0
|
|
20241104,173700,7265639735,3325,3325,3325,3325,49449
|
|
20241104,173600,7265639735,3325,3325,3325,3325,0
|
|
20241104,173500,7265639735,3325,3325,3325,3325,0
|
|
20241104,173400,7265639735,3325,3325,3325,3325,0
|
|
20241104,173300,7265639735,3325,3325,3325,3325,0
|
|
20241104,173200,7265639735,3325,3325,3325,3325,0
|
|
20241104,173100,7265639735,3325,3325,3325,3325,0
|
|
20241104,173000,7265639735,3325,3325,3325,3325,0
|
|
20241104,172900,7265639735,3325,3325,3325,3325,0
|
|
20241104,172800,7265639735,3325,3325,3325,3325,0
|
|
20241104,172700,7265639735,3325,3325,3325,3325,0
|
|
20241104,172600,7265639735,3325,3325,3325,3325,0
|
|
20241104,172500,7265639735,3325,3325,3325,3325,0
|
|
20241104,172400,7265639735,3325,3325,3325,3325,0
|
|
20241104,172300,7265639735,3325,3325,3325,3325,0
|
|
20241104,172200,7265639735,3325,3325,3325,3325,0
|
|
20241104,172100,7265639735,3325,3325,3325,3325,0
|
|
20241104,172000,7265639735,3325,3325,3325,3325,0
|
|
20241104,171900,7265639735,3325,3325,3325,3325,0
|
|
20241104,171800,7265639735,3325,3325,3325,3325,0
|
|
20241104,171700,7265639735,3325,3325,3325,3325,0
|
|
20241104,171600,7265639735,3325,3325,3325,3325,0
|
|
20241104,171500,7265639735,3325,3325,3325,3325,0
|
|
20241104,171400,7265639735,3325,3325,3325,3325,0
|
|
20241104,171300,7265639735,3325,3325,3325,3325,0
|
|
20241104,171200,7265639735,3325,3325,3325,3325,0
|
|
20241104,171100,7265639735,3325,3325,3325,3325,0
|
|
20241104,171000,7265639735,3325,3325,3325,3325,0
|
|
20241104,170900,7265639735,3325,3325,3325,3325,0
|
|
20241104,170800,7265639735,3325,3325,3325,3325,0
|
|
20241104,170700,7265639735,3325,3325,3325,3325,49449
|
|
20241104,170600,7265639735,3325,3325,3325,3325,0
|
|
20241104,170500,7265639735,3325,3325,3325,3325,0
|
|
20241104,170400,7265639735,3325,3325,3325,3325,0
|
|
20241104,170300,7265639735,3325,3325,3325,3325,0
|
|
20241104,170200,7265639735,3325,3325,3325,3325,0
|
|
20241104,170100,7265639735,3325,3325,3325,3325,0
|
|
20241104,170000,7265639735,3325,3325,3325,3325,0
|
|
20241104,165900,7265639735,3325,3325,3325,3325,0
|
|
20241104,165800,7265639735,3325,3325,3325,3325,0
|
|
20241104,165700,7265639735,3325,3325,3325,3325,0
|
|
20241104,165600,7265639735,3325,3325,3325,3325,0
|
|
20241104,165500,7265639735,3325,3325,3325,3325,0
|
|
20241104,165400,7265639735,3325,3325,3325,3325,0
|
|
20241104,165300,7265639735,3325,3325,3325,3325,0
|
|
20241104,165200,7265639735,3325,3325,3325,3325,0
|
|
20241104,165100,7265639735,3325,3325,3325,3325,0
|
|
20241104,165000,7265639735,3325,3325,3325,3325,0
|
|
20241104,164900,7265639735,3325,3325,3325,3325,0
|
|
20241104,164800,7265639735,3325,3325,3325,3325,0
|
|
20241104,164700,7265639735,3325,3325,3325,3325,0
|
|
20241104,164600,7265639735,3325,3325,3325,3325,0
|
|
20241104,164500,7265639735,3325,3325,3325,3325,0
|
|
20241104,164400,7265639735,3325,3325,3325,3325,0
|
|
20241104,164300,7265639735,3325,3325,3325,3325,0
|
|
20241104,164200,7265639735,3325,3325,3325,3325,0
|
|
20241104,164100,7265639735,3325,3325,3325,3325,0
|
|
20241104,164000,7265639735,3325,3325,3325,3325,0
|
|
20241104,163900,7265639735,3325,3325,3325,3325,0
|
|
20241104,163800,7265639735,3325,3325,3325,3325,0
|
|
20241104,163700,7265639735,3325,3325,3325,3325,49449
|
|
20241104,163600,7265639735,3325,3325,3325,3325,0
|
|
20241104,163500,7265639735,3325,3325,3325,3325,0
|
|
20241104,163400,7265639735,3325,3325,3325,3325,0
|
|
20241104,163300,7265639735,3325,3325,3325,3325,0
|
|
20241104,163200,7265639735,3325,3325,3325,3325,0
|
|
20241104,163100,7265639735,3325,3325,3325,3325,0
|
|
20241104,163000,7265639735,3325,3325,3325,3325,0
|
|
20241104,162900,7265639735,3325,3325,3325,3325,0
|
|
20241104,162800,7265639735,3325,3325,3325,3325,0
|
|
20241104,162700,7265639735,3325,3325,3325,3325,0
|
|
20241104,162600,7265639735,3325,3325,3325,3325,0
|
|
20241104,162500,7265639735,3325,3325,3325,3325,0
|
|
20241104,162400,7265639735,3325,3325,3325,3325,0
|
|
20241104,162300,7265639735,3325,3325,3325,3325,0
|
|
20241104,162200,7265639735,3325,3325,3325,3325,0
|
|
20241104,162100,7265639735,3325,3325,3325,3325,0
|
|
20241104,162000,7265639735,3325,3325,3325,3325,0
|
|
20241104,161900,7265639735,3325,3325,3325,3325,0
|
|
20241104,161800,7265639735,3325,3325,3325,3325,0
|
|
20241104,161700,7265639735,3325,3325,3325,3325,0
|
|
20241104,161600,7265639735,3325,3325,3325,3325,0
|
|
20241104,161500,7265639735,3325,3325,3325,3325,0
|
|
20241104,161400,7265639735,3325,3325,3325,3325,0
|
|
20241104,161300,7265639735,3325,3325,3325,3325,0
|
|
20241104,161200,7265639735,3325,3325,3325,3325,0
|
|
20241104,161100,7265639735,3325,3325,3325,3325,0
|
|
20241104,161000,7265639735,3325,3325,3325,3325,0
|
|
20241104,160900,7265639735,3325,3325,3325,3325,0
|
|
20241104,160800,7265639735,3325,3325,3325,3325,0
|
|
20241104,160700,7265639735,3325,3325,3325,3325,49449
|
|
20241104,160600,7265639735,3325,3325,3325,3325,0
|
|
20241104,160500,7265639735,3325,3325,3325,3325,0
|
|
20241104,160400,7265639735,3325,3325,3325,3325,0
|
|
20241104,160300,7265639735,3325,3325,3325,3325,0
|
|
20241104,160200,7265639735,3325,3325,3325,3325,0
|
|
20241104,160100,7265639735,3325,3325,3325,3325,0
|
|
20241104,160000,7265639735,3325,3325,3325,3325,0
|
|
20241104,155900,7265639735,3325,3325,3325,3325,0
|
|
20241104,155800,7265639735,3325,3325,3325,3325,0
|
|
20241104,155700,7265639735,3325,3325,3325,3325,0
|
|
20241104,155600,7265639735,3325,3325,3325,3325,0
|
|
20241104,155500,7265639735,3325,3325,3325,3325,0
|
|
20241104,155400,7265639735,3325,3325,3325,3325,0
|
|
20241104,155300,7265639735,3325,3325,3325,3325,0
|
|
20241104,155200,7265639735,3325,3325,3325,3325,0
|
|
20241104,155100,7265639735,3325,3325,3325,3325,0
|
|
20241104,155000,7265639735,3325,3325,3325,3325,0
|
|
20241104,154900,7265639735,3325,3325,3325,3325,0
|
|
20241104,154800,7265639735,3325,3325,3325,3325,0
|
|
20241104,154700,7265639735,3325,3325,3325,3325,0
|
|
20241104,154600,7265639735,3325,3325,3325,3325,0
|
|
20241104,154500,7265639735,3325,3325,3325,3325,0
|
|
20241104,154400,7265639735,3325,3325,3325,3325,0
|
|
20241104,154300,7265639735,3325,3325,3325,3325,0
|
|
20241104,154200,7265639735,3325,3325,3325,3325,0
|
|
20241104,154100,7265639735,3325,3325,3325,3325,0
|
|
20241104,154000,7265639735,3325,3325,3325,3325,0
|
|
20241104,153900,7265639735,3325,3325,3325,3325,0
|
|
20241104,153800,7265639735,3325,3325,3325,3325,0
|
|
20241104,153700,7265639735,3325,3325,3325,3325,49449
|
|
20241104,153600,7265639735,3325,3325,3325,3325,0
|
|
20241104,153500,7265639735,3325,3325,3325,3325,0
|
|
20241104,153400,7265639735,3325,3325,3325,3325,0
|
|
20241104,153300,7265639735,3325,3325,3325,3325,0
|
|
20241104,153200,7265639735,3325,3325,3325,3325,0
|
|
20241104,153100,7265639735,3325,3325,3325,3325,0
|
|
20241104,153000,7265639735,3325,3325,3325,3325,49449
|
|
20241104,152900,7101221810,3385,3385,3385,3385,0
|
|
20241104,152800,7101221810,3385,3385,3385,3385,0
|
|
20241104,152700,7101221810,3385,3385,3385,3385,0
|
|
20241104,152600,7101221810,3385,3385,3385,3385,0
|
|
20241104,152500,7101221810,3385,3385,3385,3385,0
|
|
20241104,152400,7101221810,3385,3385,3385,3385,0
|
|
20241104,152300,7101221810,3385,3385,3385,3385,0
|
|
20241104,152200,7101221810,3385,3385,3385,3385,0
|
|
20241104,152100,7101221810,3385,3385,3385,3385,0
|
|
20241104,152000,7101221810,3385,3385,3385,3385,0
|
|
20241104,151900,7101221810,3385,3390,3390,3375,8208
|
|
20241104,151800,7073451460,3390,3385,3390,3385,4718
|
|
20241104,151700,7057469080,3385,3390,3390,3380,2677
|
|
20241104,151600,7048411475,3390,3390,3390,3385,483
|
|
20241104,151500,7046776000,3390,3385,3390,3385,494
|
|
20241104,151400,7045103300,3390,3390,3390,3385,1105
|
|
20241104,151300,7041357630,3380,3380,3385,3380,11371
|
|
20241104,151200,7002876850,3385,3380,3385,3380,2513
|
|
20241104,151100,6994382160,3380,3385,3385,3380,806
|
|
20241104,151000,6991656025,3385,3395,3395,3385,5651
|
|
20241104,150900,6972511110,3395,3395,3395,3390,421
|
|
20241104,150800,6971081840,3395,3395,3395,3390,2452
|
|
20241104,150700,6962768455,3390,3400,3400,3390,4133
|
|
20241104,150600,6948728055,3395,3405,3405,3395,670
|
|
20241104,150500,6946448855,3400,3400,3410,3400,1602
|
|
20241104,150400,6941002045,3400,3400,3405,3400,1351
|
|
20241104,150300,6936407680,3400,3390,3400,3390,152
|
|
20241104,150200,6935890890,3390,3390,3395,3390,2297
|
|
20241104,150100,6928104055,3390,3395,3395,3390,1745
|
|
20241104,150000,6922187550,3390,3395,3395,3390,561
|
|
20241104,145900,6920284650,3390,3405,3405,3390,6788
|
|
20241104,145800,6897211630,3410,3415,3415,3410,648
|
|
20241104,145700,6894998885,3405,3410,3415,3405,1492
|
|
20241104,145600,6889914920,3405,3410,3410,3405,732
|
|
20241104,145500,6887419935,3415,3420,3420,3405,6792
|
|
20241104,145400,6864250800,3420,3420,3420,3415,350
|
|
20241104,145300,6863055300,3420,3420,3420,3415,1882
|
|
20241104,145200,6856619890,3420,3420,3420,3415,2225
|
|
20241104,145100,6849015435,3420,3415,3420,3410,1351
|
|
20241104,145000,6844401750,3415,3415,3415,3410,2953
|
|
20241104,144900,6834323535,3415,3415,3415,3410,287
|
|
20241104,144800,6833343970,3415,3415,3415,3410,734
|
|
20241104,144700,6830840995,3415,3415,3415,3410,504
|
|
20241104,144600,6829122080,3415,3415,3415,3415,378
|
|
20241104,144500,6827831210,3415,3415,3415,3410,1083
|
|
20241104,144400,6824135900,3415,3420,3420,3415,4453
|
|
20241104,144300,6808919420,3415,3410,3415,3410,1791
|
|
20241104,144200,6802807030,3410,3405,3410,3405,808
|
|
20241104,144100,6800054150,3405,3410,3410,3405,2246
|
|
20241104,144000,6792405565,3415,3410,3415,3410,307
|
|
20241104,143900,6791358685,3410,3415,3415,3410,4227
|
|
20241104,143800,6776923485,3420,3420,3425,3420,2106
|
|
20241104,143700,6769720915,3420,3420,3420,3420,514
|
|
20241104,143600,6767963035,3420,3420,3425,3420,834
|
|
20241104,143500,6765110705,3420,3415,3420,3415,2846
|
|
20241104,143400,6755382435,3415,3420,3420,3415,832
|
|
20241104,143300,6752537885,3420,3420,3420,3415,2508
|
|
20241104,143200,6743970165,3420,3415,3420,3415,501
|
|
20241104,143100,6742257780,3415,3420,3420,3415,2326
|
|
20241104,143000,6734314395,3420,3410,3420,3410,1768
|
|
20241104,142900,6728269960,3420,3415,3420,3400,1270
|
|
20241104,142800,6723931990,3420,3415,3420,3410,7774
|
|
20241104,142700,6697375085,3415,3400,3415,3400,13015
|
|
20241104,142600,6653062335,3400,3395,3400,3390,2804
|
|
20241104,142500,6643531725,3395,3390,3395,3385,2211
|
|
20241104,142400,6636035050,3395,3390,3395,3385,13404
|
|
20241104,142300,6590594675,3390,3390,3390,3390,0
|
|
20241104,142200,6590594675,3390,3385,3390,3385,1139
|
|
20241104,142100,6586737140,3385,3385,3385,3380,1032
|
|
20241104,142000,6583243825,3380,3380,3380,3375,414
|
|
20241104,141900,6581845285,3380,3380,3380,3380,111
|
|
20241104,141800,6581470105,3380,3380,3380,3380,1391
|
|
20241104,141700,6576768525,3390,3390,3390,3380,1706
|
|
20241104,141600,6570995600,3385,3385,3385,3385,49
|
|
20241104,141500,6570829735,3390,3390,3390,3385,516
|
|
20241104,141400,6569080995,3390,3380,3390,3380,680
|
|
20241104,141300,6566780980,3380,3385,3385,3380,1150
|
|
20241104,141200,6562891000,3385,3385,3385,3375,770
|
|
20241104,141100,6560288160,3385,3380,3385,3380,63
|
|
20241104,141000,6560075215,3385,3385,3385,3385,0
|
|
20241104,140900,6560075215,3385,3385,3385,3370,5648
|
|
20241104,140800,6541011995,3380,3390,3390,3380,901
|
|
20241104,140700,6537964545,3390,3385,3390,3385,472
|
|
20241104,140600,6536364520,3385,3380,3390,3380,54
|
|
20241104,140500,6536181965,3380,3390,3390,3380,23
|
|
20241104,140400,6536104075,3390,3375,3390,3375,256
|
|
20241104,140300,6535238300,3375,3375,3380,3375,2540
|
|
20241104,140200,6526665795,3380,3380,3390,3380,918
|
|
20241104,140100,6523559765,3380,3380,3380,3380,2
|
|
20241104,140000,6523553005,3380,3375,3380,3375,140
|
|
20241104,135900,6523079815,3375,3385,3385,3375,3350
|
|
20241104,135800,6511755035,3385,3390,3390,3385,77
|
|
20241104,135700,6511494015,3390,3390,3390,3380,5724
|
|
20241104,135600,6492143345,3390,3385,3390,3380,1283
|
|
20241104,135500,6487805825,3385,3400,3400,3385,6911
|
|
20241104,135400,6464334245,3405,3405,3405,3400,231
|
|
20241104,135300,6463548200,3405,3400,3405,3400,809
|
|
20241104,135200,6460797545,3405,3395,3405,3395,6272
|
|
20241104,135100,6439475230,3395,3380,3395,3375,6930
|
|
20241104,135000,6416037140,3380,3375,3380,3375,549
|
|
20241104,134900,6414184260,3370,3370,3375,3370,1905
|
|
20241104,134800,6407764375,3370,3370,3370,3370,51
|
|
20241104,134700,6407592505,3360,3360,3360,3360,53
|
|
20241104,134600,6407414425,3355,3370,3370,3355,10051
|
|
20241104,134500,6373608140,3375,3375,3375,3375,2
|
|
20241104,134400,6373601390,3365,3370,3370,3365,1158
|
|
20241104,134300,6369702605,3365,3370,3370,3365,839
|
|
20241104,134200,6366876555,3370,3370,3370,3365,706
|
|
20241104,134100,6364498835,3370,3365,3370,3365,618
|
|
20241104,134000,6362418725,3365,3365,3365,3365,1129
|
|
20241104,133900,6358619640,3360,3365,3365,3360,481
|
|
20241104,133800,6357001500,3360,3370,3370,3360,11132
|
|
20241104,133700,6319535725,3370,3380,3380,3370,8692
|
|
20241104,133600,6290214215,3380,3385,3385,3380,917
|
|
20241104,133500,6287114360,3385,3380,3385,3380,3740
|
|
20241104,133400,6274454910,3380,3375,3385,3375,2706
|
|
20241104,133300,6265318725,3375,3380,3380,3375,1538
|
|
20241104,133200,6260127470,3380,3380,3380,3380,1020
|
|
20241104,133100,6256679870,3380,3380,3380,3375,860
|
|
20241104,133000,6253773145,3380,3380,3380,3375,1027
|
|
20241104,132900,6250305135,3380,3385,3385,3380,574
|
|
20241104,132800,6248364860,3385,3375,3385,3375,2382
|
|
20241104,132700,6240314770,3375,3375,3375,3370,6090
|
|
20241104,132600,6219763370,3370,3375,3375,3370,1019
|
|
20241104,132500,6216329245,3380,3365,3380,3365,3191
|
|
20241104,132400,6205578440,3370,3370,3370,3365,565
|
|
20241104,132300,6203675690,3370,3360,3370,3360,707
|
|
20241104,132200,6201299960,3360,3370,3370,3355,6397
|
|
20241104,132100,6179800630,3370,3365,3370,3365,995
|
|
20241104,132000,6176447550,3380,3370,3380,3365,432
|
|
20241104,131900,6174991865,3385,3385,3385,3380,1106
|
|
20241104,131800,6171253440,3385,3390,3390,3385,1980
|
|
20241104,131700,6164546120,3390,3380,3390,3380,762
|
|
20241104,131600,6161970100,3380,3370,3380,3370,592
|
|
20241104,131500,6159974810,3370,3390,3390,3360,12238
|
|
20241104,131400,6118724070,3390,3395,3395,3385,327
|
|
20241104,131300,6117615110,3395,3405,3405,3395,3642
|
|
20241104,131200,6105228535,3405,3405,3410,3405,416
|
|
20241104,131100,6103810555,3410,3415,3415,3405,211
|
|
20241104,131000,6103090845,3415,3415,3420,3415,5770
|
|
20241104,130900,6083381140,3415,3415,3420,3410,3049
|
|
20241104,130800,6072972890,3415,3405,3415,3405,3269
|
|
20241104,130700,6061833445,3405,3395,3405,3395,929
|
|
20241104,130600,6058674530,3395,3405,3405,3395,5568
|
|
20241104,130500,6039764485,3405,3405,3410,3405,1097
|
|
20241104,130400,6036024960,3405,3405,3405,3405,414
|
|
20241104,130300,6034615290,3405,3405,3405,3405,8675
|
|
20241104,130200,6005076915,3395,3395,3400,3395,1019
|
|
20241104,130100,6001614310,3400,3405,3405,3395,95
|
|
20241104,130000,6001291190,3405,3395,3405,3395,1085
|
|
20241104,125900,5997605735,3395,3405,3405,3395,393
|
|
20241104,125800,5996269730,3405,3420,3420,3405,1331
|
|
20241104,125700,5991723765,3420,3445,3445,3420,10281
|
|
20241104,125600,5956414415,3445,3430,3450,3430,10495
|
|
20241104,125500,5920256745,3430,3415,3430,3410,4024
|
|
20241104,125400,5906486845,3415,3390,3415,3390,10517
|
|
20241104,125300,5870694075,3390,3380,3390,3375,4082
|
|
20241104,125200,5856880540,3380,3380,3395,3375,6215
|
|
20241104,125100,5835855985,3380,3375,3380,3370,2967
|
|
20241104,125000,5825845865,3375,3350,3380,3350,5509
|
|
20241104,124900,5807307260,3355,3400,3400,3355,10957
|
|
20241104,124800,5770353830,3385,3400,3400,3380,2607
|
|
20241104,124700,5761529180,3380,3390,3390,3380,1507
|
|
20241104,124600,5756423765,3385,3420,3430,3385,4798
|
|
20241104,124500,5740067070,3425,3395,3430,3390,2528
|
|
20241104,124400,5731455535,3395,3395,3395,3375,4842
|
|
20241104,124300,5715073265,3400,3360,3500,3350,23466
|
|
20241104,124200,5635116980,3360,3385,3385,3345,10996
|
|
20241104,124100,5598203575,3395,3425,3425,3375,9183
|
|
20241104,124000,5566909670,3425,3455,3460,3420,9854
|
|
20241104,123900,5533015720,3460,3490,3490,3460,34359
|
|
20241104,123800,5413806215,3490,3495,3510,3485,33328
|
|
20241104,123700,5297314260,3495,3465,3495,3465,21541
|
|
20241104,123600,5222306110,3465,3430,3470,3430,15048
|
|
20241104,123500,5170340815,3435,3395,3435,3390,26894
|
|
20241104,123400,5078747835,3390,3365,3390,3365,10019
|
|
20241104,123300,5044872015,3365,3345,3370,3340,9695
|
|
20241104,123200,5012338710,3345,3330,3350,3325,4098
|
|
20241104,123100,4998653250,3330,3325,3330,3320,4037
|
|
20241104,123000,4985240485,3320,3325,3325,3320,2789
|
|
20241104,122900,4975977670,3325,3325,3325,3320,1688
|
|
20241104,122800,4970372570,3320,3320,3325,3320,5474
|
|
20241104,122700,4952198255,3325,3335,3335,3325,2181
|
|
20241104,122600,4944943280,3330,3330,3330,3325,3737
|
|
20241104,122500,4932508605,3330,3330,3335,3320,5700
|
|
20241104,122400,4913547765,3330,3295,3330,3290,27087
|
|
20241104,122300,4823605200,3295,3295,3300,3295,3916
|
|
20241104,122200,4810696610,3295,3290,3295,3290,1188
|
|
20241104,122100,4806785260,3285,3290,3295,3285,8166
|
|
20241104,122000,4779899605,3290,3290,3290,3285,4238
|
|
20241104,121900,4765961240,3285,3285,3295,3280,4898
|
|
20241104,121800,4749877435,3285,3270,3285,3270,3197
|
|
20241104,121700,4739404180,3270,3260,3270,3260,950
|
|
20241104,121600,4736300115,3260,3265,3265,3260,1816
|
|
20241104,121500,4730376640,3265,3250,3265,3250,10662
|
|
20241104,121400,4695695660,3250,3245,3250,3245,2170
|
|
20241104,121300,4688653655,3245,3245,3245,3245,1565
|
|
20241104,121200,4683575230,3245,3235,3245,3235,3980
|
|
20241104,121100,4670672345,3235,3235,3235,3230,186
|
|
20241104,121000,4670071505,3230,3230,3235,3230,776
|
|
20241104,120900,4667564775,3230,3230,3230,3230,697
|
|
20241104,120800,4665313465,3235,3230,3235,3230,1119
|
|
20241104,120700,4661694455,3230,3235,3235,3230,1483
|
|
20241104,120600,4656897450,3230,3230,3235,3230,360
|
|
20241104,120500,4655734425,3220,3235,3235,3220,3921
|
|
20241104,120400,4643084465,3235,3235,3235,3230,91
|
|
20241104,120300,4642790410,3235,3230,3235,3230,1027
|
|
20241104,120200,4639471280,3230,3230,3230,3230,43
|
|
20241104,120100,4639332390,3235,3235,3235,3235,300
|
|
20241104,120000,4638361890,3225,3230,3230,3225,221
|
|
20241104,115900,4637648255,3230,3225,3230,3225,3003
|
|
20241104,115800,4627948580,3230,3220,3230,3220,29
|
|
20241104,115700,4627855180,3210,3210,3220,3210,537
|
|
20241104,115600,4626129240,3215,3210,3215,3210,59
|
|
20241104,115500,4625939805,3210,3215,3215,3210,1659
|
|
20241104,115400,4620613940,3215,3220,3220,3215,5761
|
|
20241104,115300,4602091080,3220,3225,3225,3220,1046
|
|
20241104,115200,4598722810,3230,3230,3230,3220,317
|
|
20241104,115100,4597699730,3230,3225,3230,3225,96
|
|
20241104,115000,4597389865,3225,3225,3225,3225,67
|
|
20241104,114900,4597173790,3225,3215,3230,3215,846
|
|
20241104,114800,4594453825,3230,3215,3230,3215,1655
|
|
20241104,114700,4589128030,3215,3210,3215,3210,2505
|
|
20241104,114600,4581081905,3210,3210,3215,3210,1020
|
|
20241104,114500,4577807190,3210,3210,3215,3210,2242
|
|
20241104,114400,4570607870,3210,3210,3210,3210,974
|
|
20241104,114300,4567481330,3210,3220,3220,3200,9139
|
|
20241104,114200,4538159605,3220,3230,3230,3220,5425
|
|
20241104,114100,4520669065,3230,3230,3230,3230,152
|
|
20241104,114000,4520178105,3230,3225,3230,3225,1311
|
|
20241104,113900,4515943865,3225,3225,3225,3225,200
|
|
20241104,113800,4515298865,3225,3230,3230,3225,425
|
|
20241104,113700,4513928165,3225,3230,3230,3225,1543
|
|
20241104,113600,4508944775,3230,3230,3230,3230,316
|
|
20241104,113500,4507924095,3235,3235,3235,3235,332
|
|
20241104,113400,4506850075,3235,3235,3235,3235,751
|
|
20241104,113300,4504420590,3235,3235,3235,3235,400
|
|
20241104,113200,4503126590,3235,3235,3235,3235,146
|
|
20241104,113100,4502654280,3235,3240,3240,3230,962
|
|
20241104,113000,4499544090,3235,3235,3235,3235,117
|
|
20241104,112900,4499165595,3240,3230,3240,3225,941
|
|
20241104,112800,4496128905,3230,3230,3230,3230,1312
|
|
20241104,112700,4491891145,3240,3235,3240,3235,207
|
|
20241104,112600,4491220470,3235,3235,3235,3220,772
|
|
20241104,112500,4488723140,3220,3235,3235,3220,455
|
|
20241104,112400,4487254010,3230,3230,3230,3225,6451
|
|
20241104,112300,4466445530,3230,3230,3230,3230,514
|
|
20241104,112200,4464785310,3230,3230,3230,3230,539
|
|
20241104,112100,4463044340,3225,3230,3230,3225,4442
|
|
20241104,112000,4448698860,3235,3230,3235,3230,30
|
|
20241104,111900,4448601910,3230,3235,3235,3230,1734
|
|
20241104,111800,4442998280,3240,3235,3240,3235,1398
|
|
20241104,111700,4438475745,3240,3235,3240,3235,19
|
|
20241104,111600,4438414225,3235,3240,3240,3235,2183
|
|
20241104,111500,4431341800,3240,3240,3240,3240,1976
|
|
20241104,111400,4424939560,3240,3240,3245,3240,180
|
|
20241104,111300,4424355660,3245,3245,3245,3240,1297
|
|
20241104,111200,4420152915,3245,3245,3245,3245,1391
|
|
20241104,111100,4415639120,3245,3245,3245,3245,28
|
|
20241104,111000,4415548260,3240,3245,3245,3240,2924
|
|
20241104,110900,4406073490,3245,3240,3245,3240,63
|
|
20241104,110800,4405869185,3245,3245,3245,3240,307
|
|
20241104,110700,4404873220,3245,3245,3245,3240,1234
|
|
20241104,110600,4400871700,3245,3240,3245,3240,780
|
|
20241104,110500,4398344495,3240,3240,3245,3240,587
|
|
20241104,110400,4396442180,3240,3245,3245,3240,3
|
|
20241104,110300,4396432455,3240,3240,3240,3240,1921
|
|
20241104,110200,4390208415,3240,3235,3240,3235,606
|
|
20241104,110100,4388245860,3235,3235,3240,3235,1766
|
|
20241104,110000,4382532800,3235,3235,3235,3230,1647
|
|
20241104,105900,4377209565,3235,3235,3235,3235,1775
|
|
20241104,105800,4371467440,3230,3225,3230,3225,1823
|
|
20241104,105700,4365583115,3225,3225,3230,3225,454
|
|
20241104,105600,4364118945,3225,3230,3230,3225,328
|
|
20241104,105500,4363059970,3230,3220,3230,3220,501
|
|
20241104,105400,4361445040,3225,3220,3225,3220,366
|
|
20241104,105300,4360266255,3220,3220,3225,3220,3222
|
|
20241104,105200,4349891365,3215,3215,3220,3215,541
|
|
20241104,105100,4348150515,3215,3205,3215,3205,196
|
|
20241104,105000,4347520620,3205,3210,3215,3205,1723
|
|
20241104,104900,4341989745,3205,3205,3210,3205,1225
|
|
20241104,104800,4338063150,3205,3200,3205,3195,319
|
|
20241104,104700,4337042565,3200,3200,3200,3195,2162
|
|
20241104,104600,4330126540,3200,3195,3200,3195,1250
|
|
20241104,104500,4326132740,3195,3200,3200,3195,990
|
|
20241104,104400,4322969510,3200,3195,3200,3195,509
|
|
20241104,104300,4321341465,3195,3200,3200,3195,5344
|
|
20241104,104200,4304265330,3200,3200,3200,3195,2033
|
|
20241104,104100,4297764070,3200,3220,3220,3170,44826
|
|
20241104,104000,4154577485,3220,3225,3225,3215,3278
|
|
20241104,103900,4144023155,3225,3225,3225,3225,6347
|
|
20241104,103800,4123554080,3225,3235,3235,3225,6278
|
|
20241104,103700,4103273730,3240,3240,3240,3235,1341
|
|
20241104,103600,4098930595,3240,3245,3245,3240,4484
|
|
20241104,103500,4084389715,3245,3245,3250,3245,3714
|
|
20241104,103400,4072337665,3245,3250,3250,3245,934
|
|
20241104,103300,4069306815,3250,3245,3250,3245,854
|
|
20241104,103200,4066535480,3245,3250,3250,3245,2000
|
|
20241104,103100,4060045285,3250,3245,3255,3245,821
|
|
20241104,103000,4057377655,3245,3245,3255,3240,2962
|
|
20241104,102900,4047751040,3245,3250,3250,3245,810
|
|
20241104,102800,4045119585,3240,3250,3250,3240,809
|
|
20241104,102700,4042490515,3250,3245,3250,3240,1068
|
|
20241104,102600,4039022900,3240,3240,3240,3235,2679
|
|
20241104,102500,4030345735,3240,3240,3240,3235,1611
|
|
20241104,102400,4025129215,3240,3240,3245,3240,1741
|
|
20241104,102300,4019487495,3245,3250,3250,3245,6151
|
|
20241104,102200,3999508465,3250,3260,3260,3250,785
|
|
20241104,102100,3996955265,3250,3260,3260,3250,6515
|
|
20241104,102000,3975744945,3260,3255,3260,3255,6306
|
|
20241104,101900,3955210185,3260,3255,3260,3255,4321
|
|
20241104,101800,3941132805,3260,3260,3260,3255,2454
|
|
20241104,101700,3933132980,3255,3260,3265,3255,1720
|
|
20241104,101600,3927527690,3260,3255,3260,3250,6841
|
|
20241104,101500,3905246080,3255,3245,3255,3245,11219
|
|
20241104,101400,3868746925,3245,3240,3245,3235,3246
|
|
20241104,101300,3858233585,3240,3230,3240,3230,14200
|
|
20241104,101200,3812296670,3235,3225,3235,3215,6197
|
|
20241104,101100,3792299930,3220,3225,3230,3215,2061
|
|
20241104,101000,3785656245,3220,3215,3225,3210,3809
|
|
20241104,100900,3773388100,3215,3205,3215,3205,1076
|
|
20241104,100800,3769930755,3205,3215,3215,3205,4600
|
|
20241104,100700,3755186070,3210,3200,3215,3200,2398
|
|
20241104,100600,3747498185,3205,3205,3210,3200,2340
|
|
20241104,100500,3740002690,3205,3210,3210,3205,1941
|
|
20241104,100400,3733775940,3210,3200,3210,3200,1022
|
|
20241104,100300,3730499165,3205,3200,3205,3195,5578
|
|
20241104,100200,3712656985,3205,3220,3220,3200,2986
|
|
20241104,100100,3703081640,3220,3195,3220,3195,3242
|
|
20241104,100000,3692656795,3200,3200,3200,3195,4819
|
|
20241104,095900,3677237835,3200,3190,3200,3190,1998
|
|
20241104,095800,3670859750,3190,3185,3195,3185,4343
|
|
20241104,095700,3656998035,3190,3195,3200,3190,7194
|
|
20241104,095600,3634027240,3200,3185,3200,3185,4896
|
|
20241104,095500,3618384995,3185,3190,3190,3175,5360
|
|
20241104,095400,3601324390,3185,3185,3190,3185,4322
|
|
20241104,095300,3587557720,3180,3180,3190,3180,5541
|
|
20241104,095200,3569937270,3180,3165,3180,3165,4704
|
|
20241104,095100,3554993220,3165,3170,3180,3160,15788
|
|
20241104,095000,3505032105,3175,3170,3175,3165,9734
|
|
20241104,094900,3474199750,3170,3195,3200,3170,8710
|
|
20241104,094800,3446467960,3200,3200,3205,3190,11185
|
|
20241104,094700,3410721910,3200,3195,3200,3190,10599
|
|
20241104,094600,3376864185,3200,3210,3210,3195,9233
|
|
20241104,094500,3347324650,3205,3215,3215,3200,6479
|
|
20241104,094400,3326554545,3215,3200,3220,3200,5752
|
|
20241104,094300,3308060330,3200,3205,3210,3195,9345
|
|
20241104,094200,3278119165,3205,3170,3225,3170,15689
|
|
20241104,094100,3227927035,3170,3165,3170,3155,15895
|
|
20241104,094000,3177650995,3165,3160,3175,3150,28442
|
|
20241104,093900,3087897245,3155,3220,3220,3155,96138
|
|
20241104,093800,2780069460,3220,3225,3225,3220,13084
|
|
20241104,093700,2737912815,3230,3230,3230,3225,11383
|
|
20241104,093600,2701182995,3230,3235,3235,3225,8439
|
|
20241104,093500,2673915505,3235,3235,3235,3230,8181
|
|
20241104,093400,2647482775,3230,3230,3235,3225,8775
|
|
20241104,093300,2619134995,3230,3235,3240,3230,7505
|
|
20241104,093200,2594884655,3235,3245,3250,3230,38350
|
|
20241104,093100,2470712100,3245,3270,3270,3245,66195
|
|
20241104,093000,2255235560,3260,3270,3270,3260,14938
|
|
20241104,092900,2206467865,3270,3265,3270,3265,4967
|
|
20241104,092800,2190233225,3270,3275,3275,3265,2139
|
|
20241104,092700,2183246100,3275,3265,3275,3265,2784
|
|
20241104,092600,2174153100,3265,3270,3275,3265,4465
|
|
20241104,092500,2159556660,3270,3275,3290,3265,4265
|
|
20241104,092400,2145610615,3265,3270,3270,3265,9126
|
|
20241104,092300,2115797850,3270,3280,3280,3270,8965
|
|
20241104,092200,2086404140,3280,3280,3285,3265,9279
|
|
20241104,092100,2056021185,3280,3280,3280,3275,4026
|
|
20241104,092000,2042826355,3275,3270,3285,3270,5700
|
|
20241104,091900,2024141350,3270,3260,3275,3255,21029
|
|
20241104,091800,1955574605,3255,3255,3260,3255,12408
|
|
20241104,091700,1915180985,3255,3255,3260,3255,4039
|
|
20241104,091600,1902025600,3255,3265,3265,3255,15008
|
|
20241104,091500,1853159165,3260,3260,3270,3255,20608
|
|
20241104,091400,1785979415,3260,3290,3290,3260,49783
|
|
20241104,091300,1623123080,3285,3290,3290,3285,6898
|
|
20241104,091200,1600456950,3290,3280,3290,3280,9766
|
|
20241104,091100,1568377250,3275,3275,3280,3275,7971
|
|
20241104,091000,1542256220,3275,3265,3280,3265,14479
|
|
20241104,090900,1494902510,3265,3265,3270,3260,20829
|
|
20241104,090800,1426904485,3265,3275,3285,3265,39418
|
|
20241104,090700,1297735780,3280,3260,3300,3255,21508
|
|
20241104,090600,1227387100,3265,3285,3290,3260,39922
|
|
20241104,090500,1096722090,3280,3245,3285,3235,28900
|
|
20241104,090400,1002641305,3250,3245,3260,3230,43519
|
|
20241104,090300,861507665,3245,3235,3255,3205,59362
|
|
20241104,090200,669079500,3235,3405,3405,3230,69027
|
|
20241104,090100,439366610,3400,3430,3430,3400,27779
|
|
20241104,090000,344704095,3430,3485,3490,3400,97404
|