610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,190700,5268474960,3370,3370,3370,3370,11734
|
|
20241105,190600,5268474960,3370,3370,3370,3370,0
|
|
20241105,190500,5268474960,3370,3370,3370,3370,0
|
|
20241105,190400,5268474960,3370,3370,3370,3370,0
|
|
20241105,190300,5268474960,3370,3370,3370,3370,0
|
|
20241105,190200,5268474960,3370,3370,3370,3370,0
|
|
20241105,190100,5268474960,3370,3370,3370,3370,0
|
|
20241105,190000,5268474960,3370,3370,3370,3370,0
|
|
20241105,185900,5268474960,3370,3370,3370,3370,0
|
|
20241105,185800,5268474960,3370,3370,3370,3370,0
|
|
20241105,185700,5268474960,3370,3370,3370,3370,0
|
|
20241105,185600,5268474960,3370,3370,3370,3370,0
|
|
20241105,185500,5268474960,3370,3370,3370,3370,0
|
|
20241105,185400,5268474960,3370,3370,3370,3370,0
|
|
20241105,185300,5268474960,3370,3370,3370,3370,0
|
|
20241105,185200,5268474960,3370,3370,3370,3370,0
|
|
20241105,185100,5268474960,3370,3370,3370,3370,0
|
|
20241105,185000,5268474960,3370,3370,3370,3370,0
|
|
20241105,184900,5268474960,3370,3370,3370,3370,0
|
|
20241105,184800,5268474960,3370,3370,3370,3370,0
|
|
20241105,184700,5268474960,3370,3370,3370,3370,0
|
|
20241105,184600,5268474960,3370,3370,3370,3370,0
|
|
20241105,184500,5268474960,3370,3370,3370,3370,0
|
|
20241105,184400,5268474960,3370,3370,3370,3370,0
|
|
20241105,184300,5268474960,3370,3370,3370,3370,0
|
|
20241105,184200,5268474960,3370,3370,3370,3370,0
|
|
20241105,184100,5268474960,3370,3370,3370,3370,0
|
|
20241105,184000,5268474960,3370,3370,3370,3370,0
|
|
20241105,183900,5268474960,3370,3370,3370,3370,0
|
|
20241105,183800,5268474960,3370,3370,3370,3370,0
|
|
20241105,183700,5268474960,3370,3370,3370,3370,11734
|
|
20241105,183600,5268474960,3370,3370,3370,3370,0
|
|
20241105,183500,5268474960,3370,3370,3370,3370,0
|
|
20241105,183400,5268474960,3370,3370,3370,3370,0
|
|
20241105,183300,5268474960,3370,3370,3370,3370,0
|
|
20241105,183200,5268474960,3370,3370,3370,3370,0
|
|
20241105,183100,5268474960,3370,3370,3370,3370,0
|
|
20241105,183000,5268474960,3370,3370,3370,3370,0
|
|
20241105,182900,5268474960,3370,3370,3370,3370,0
|
|
20241105,182800,5268474960,3370,3370,3370,3370,0
|
|
20241105,182700,5268474960,3370,3370,3370,3370,0
|
|
20241105,182600,5268474960,3370,3370,3370,3370,0
|
|
20241105,182500,5268474960,3370,3370,3370,3370,0
|
|
20241105,182400,5268474960,3370,3370,3370,3370,0
|
|
20241105,182300,5268474960,3370,3370,3370,3370,0
|
|
20241105,182200,5268474960,3370,3370,3370,3370,0
|
|
20241105,182100,5268474960,3370,3370,3370,3370,0
|
|
20241105,182000,5268474960,3370,3370,3370,3370,0
|
|
20241105,181900,5268474960,3370,3370,3370,3370,0
|
|
20241105,181800,5268474960,3370,3370,3370,3370,0
|
|
20241105,181700,5268474960,3370,3370,3370,3370,0
|
|
20241105,181600,5268474960,3370,3370,3370,3370,0
|
|
20241105,181500,5268474960,3370,3370,3370,3370,0
|
|
20241105,181400,5268474960,3370,3370,3370,3370,0
|
|
20241105,181300,5268474960,3370,3370,3370,3370,0
|
|
20241105,181200,5268474960,3370,3370,3370,3370,0
|
|
20241105,181100,5268474960,3370,3370,3370,3370,0
|
|
20241105,181000,5268474960,3370,3370,3370,3370,0
|
|
20241105,180900,5268474960,3370,3370,3370,3370,0
|
|
20241105,180800,5268474960,3370,3370,3370,3370,0
|
|
20241105,180700,5268474960,3370,3370,3370,3370,11734
|
|
20241105,180600,5268474960,3370,3370,3370,3370,0
|
|
20241105,180500,5268474960,3370,3370,3370,3370,0
|
|
20241105,180400,5268474960,3370,3370,3370,3370,0
|
|
20241105,180300,5268474960,3370,3370,3370,3370,0
|
|
20241105,180200,5268474960,3370,3370,3370,3370,0
|
|
20241105,180100,5268474960,3370,3370,3370,3370,0
|
|
20241105,180000,5268474960,3370,3370,3370,3370,0
|
|
20241105,175900,5268474960,3370,3370,3370,3370,0
|
|
20241105,175800,5268474960,3370,3370,3370,3370,0
|
|
20241105,175700,5268474960,3370,3370,3370,3370,0
|
|
20241105,175600,5268474960,3370,3370,3370,3370,0
|
|
20241105,175500,5268474960,3370,3370,3370,3370,0
|
|
20241105,175400,5268474960,3370,3370,3370,3370,0
|
|
20241105,175300,5268474960,3370,3370,3370,3370,0
|
|
20241105,175200,5268474960,3370,3370,3370,3370,0
|
|
20241105,175100,5268474960,3370,3370,3370,3370,0
|
|
20241105,175000,5268474960,3370,3370,3370,3370,0
|
|
20241105,174900,5268474960,3370,3370,3370,3370,0
|
|
20241105,174800,5268474960,3370,3370,3370,3370,0
|
|
20241105,174700,5268474960,3370,3370,3370,3370,0
|
|
20241105,174600,5268474960,3370,3370,3370,3370,0
|
|
20241105,174500,5268474960,3370,3370,3370,3370,0
|
|
20241105,174400,5268474960,3370,3370,3370,3370,0
|
|
20241105,174300,5268474960,3370,3370,3370,3370,0
|
|
20241105,174200,5268474960,3370,3370,3370,3370,0
|
|
20241105,174100,5268474960,3370,3370,3370,3370,0
|
|
20241105,174000,5268474960,3370,3370,3370,3370,0
|
|
20241105,173900,5268474960,3370,3370,3370,3370,0
|
|
20241105,173800,5268474960,3370,3370,3370,3370,0
|
|
20241105,173700,5268474960,3370,3370,3370,3370,11734
|
|
20241105,173600,5268474960,3370,3370,3370,3370,0
|
|
20241105,173500,5268474960,3370,3370,3370,3370,0
|
|
20241105,173400,5268474960,3370,3370,3370,3370,0
|
|
20241105,173300,5268474960,3370,3370,3370,3370,0
|
|
20241105,173200,5268474960,3370,3370,3370,3370,0
|
|
20241105,173100,5268474960,3370,3370,3370,3370,0
|
|
20241105,173000,5268474960,3370,3370,3370,3370,0
|
|
20241105,172900,5268474960,3370,3370,3370,3370,0
|
|
20241105,172800,5268474960,3370,3370,3370,3370,0
|
|
20241105,172700,5268474960,3370,3370,3370,3370,0
|
|
20241105,172600,5268474960,3370,3370,3370,3370,0
|
|
20241105,172500,5268474960,3370,3370,3370,3370,0
|
|
20241105,172400,5268474960,3370,3370,3370,3370,0
|
|
20241105,172300,5268474960,3370,3370,3370,3370,0
|
|
20241105,172200,5268474960,3370,3370,3370,3370,0
|
|
20241105,172100,5268474960,3370,3370,3370,3370,0
|
|
20241105,172000,5268474960,3370,3370,3370,3370,0
|
|
20241105,171900,5268474960,3370,3370,3370,3370,0
|
|
20241105,171800,5268474960,3370,3370,3370,3370,0
|
|
20241105,171700,5268474960,3370,3370,3370,3370,0
|
|
20241105,171600,5268474960,3370,3370,3370,3370,0
|
|
20241105,171500,5268474960,3370,3370,3370,3370,0
|
|
20241105,171400,5268474960,3370,3370,3370,3370,0
|
|
20241105,171300,5268474960,3370,3370,3370,3370,0
|
|
20241105,171200,5268474960,3370,3370,3370,3370,0
|
|
20241105,171100,5268474960,3370,3370,3370,3370,0
|
|
20241105,171000,5268474960,3370,3370,3370,3370,0
|
|
20241105,170900,5268474960,3370,3370,3370,3370,0
|
|
20241105,170800,5268474960,3370,3370,3370,3370,0
|
|
20241105,170700,5268474960,3370,3370,3370,3370,11734
|
|
20241105,170600,5268474960,3370,3370,3370,3370,0
|
|
20241105,170500,5268474960,3370,3370,3370,3370,0
|
|
20241105,170400,5268474960,3370,3370,3370,3370,0
|
|
20241105,170300,5268474960,3370,3370,3370,3370,0
|
|
20241105,170200,5268474960,3370,3370,3370,3370,0
|
|
20241105,170100,5268474960,3370,3370,3370,3370,0
|
|
20241105,170000,5268474960,3370,3370,3370,3370,0
|
|
20241105,165900,5268474960,3370,3370,3370,3370,0
|
|
20241105,165800,5268474960,3370,3370,3370,3370,0
|
|
20241105,165700,5268474960,3370,3370,3370,3370,0
|
|
20241105,165600,5268474960,3370,3370,3370,3370,0
|
|
20241105,165500,5268474960,3370,3370,3370,3370,0
|
|
20241105,165400,5268474960,3370,3370,3370,3370,0
|
|
20241105,165300,5268474960,3370,3370,3370,3370,0
|
|
20241105,165200,5268474960,3370,3370,3370,3370,0
|
|
20241105,165100,5268474960,3370,3370,3370,3370,0
|
|
20241105,165000,5268474960,3370,3370,3370,3370,0
|
|
20241105,164900,5268474960,3370,3370,3370,3370,0
|
|
20241105,164800,5268474960,3370,3370,3370,3370,0
|
|
20241105,164700,5268474960,3370,3370,3370,3370,0
|
|
20241105,164600,5268474960,3370,3370,3370,3370,0
|
|
20241105,164500,5268474960,3370,3370,3370,3370,0
|
|
20241105,164400,5268474960,3370,3370,3370,3370,0
|
|
20241105,164300,5268474960,3370,3370,3370,3370,0
|
|
20241105,164200,5268474960,3370,3370,3370,3370,0
|
|
20241105,164100,5268474960,3370,3370,3370,3370,0
|
|
20241105,164000,5268474960,3370,3370,3370,3370,0
|
|
20241105,163900,5268474960,3370,3370,3370,3370,0
|
|
20241105,163800,5268474960,3370,3370,3370,3370,0
|
|
20241105,163700,5268474960,3370,3370,3370,3370,11734
|
|
20241105,163600,5268474960,3370,3370,3370,3370,0
|
|
20241105,163500,5268474960,3370,3370,3370,3370,0
|
|
20241105,163400,5268474960,3370,3370,3370,3370,0
|
|
20241105,163300,5268474960,3370,3370,3370,3370,0
|
|
20241105,163200,5268474960,3370,3370,3370,3370,0
|
|
20241105,163100,5268474960,3370,3370,3370,3370,0
|
|
20241105,163000,5268474960,3370,3370,3370,3370,0
|
|
20241105,162900,5268474960,3370,3370,3370,3370,0
|
|
20241105,162800,5268474960,3370,3370,3370,3370,0
|
|
20241105,162700,5268474960,3370,3370,3370,3370,0
|
|
20241105,162600,5268474960,3370,3370,3370,3370,0
|
|
20241105,162500,5268474960,3370,3370,3370,3370,0
|
|
20241105,162400,5268474960,3370,3370,3370,3370,0
|
|
20241105,162300,5268474960,3370,3370,3370,3370,0
|
|
20241105,162200,5268474960,3370,3370,3370,3370,0
|
|
20241105,162100,5268474960,3370,3370,3370,3370,0
|
|
20241105,162000,5268474960,3370,3370,3370,3370,0
|
|
20241105,161900,5268474960,3370,3370,3370,3370,0
|
|
20241105,161800,5268474960,3370,3370,3370,3370,0
|
|
20241105,161700,5268474960,3370,3370,3370,3370,0
|
|
20241105,161600,5268474960,3370,3370,3370,3370,0
|
|
20241105,161500,5268474960,3370,3370,3370,3370,0
|
|
20241105,161400,5268474960,3370,3370,3370,3370,0
|
|
20241105,161300,5268474960,3370,3370,3370,3370,0
|
|
20241105,161200,5268474960,3370,3370,3370,3370,0
|
|
20241105,161100,5268474960,3370,3370,3370,3370,0
|
|
20241105,161000,5268474960,3370,3370,3370,3370,0
|
|
20241105,160900,5268474960,3370,3370,3370,3370,0
|
|
20241105,160800,5268474960,3370,3370,3370,3370,0
|
|
20241105,160700,5268474960,3370,3370,3370,3370,11734
|
|
20241105,160600,5268474960,3370,3370,3370,3370,0
|
|
20241105,160500,5268474960,3370,3370,3370,3370,0
|
|
20241105,160400,5268474960,3370,3370,3370,3370,0
|
|
20241105,160300,5268474960,3370,3370,3370,3370,0
|
|
20241105,160200,5268474960,3370,3370,3370,3370,0
|
|
20241105,160100,5268474960,3370,3370,3370,3370,0
|
|
20241105,160000,5268474960,3370,3370,3370,3370,0
|
|
20241105,155900,5268474960,3370,3370,3370,3370,0
|
|
20241105,155800,5268474960,3370,3370,3370,3370,0
|
|
20241105,155700,5268474960,3370,3370,3370,3370,0
|
|
20241105,155600,5268474960,3370,3370,3370,3370,0
|
|
20241105,155500,5268474960,3370,3370,3370,3370,0
|
|
20241105,155400,5268474960,3370,3370,3370,3370,0
|
|
20241105,155300,5268474960,3370,3370,3370,3370,0
|
|
20241105,155200,5268474960,3370,3370,3370,3370,0
|
|
20241105,155100,5268474960,3370,3370,3370,3370,0
|
|
20241105,155000,5268474960,3370,3370,3370,3370,0
|
|
20241105,154900,5268474960,3370,3370,3370,3370,0
|
|
20241105,154800,5268474960,3370,3370,3370,3370,0
|
|
20241105,154700,5268474960,3370,3370,3370,3370,0
|
|
20241105,154600,5268474960,3370,3370,3370,3370,0
|
|
20241105,154500,5268474960,3370,3370,3370,3370,0
|
|
20241105,154400,5268474960,3370,3370,3370,3370,0
|
|
20241105,154300,5268474960,3370,3370,3370,3370,0
|
|
20241105,154200,5268474960,3370,3370,3370,3370,0
|
|
20241105,154100,5268474960,3370,3370,3370,3370,0
|
|
20241105,154000,5268474960,3370,3370,3370,3370,0
|
|
20241105,153900,5268474960,3370,3370,3370,3370,0
|
|
20241105,153800,5268474960,3370,3370,3370,3370,0
|
|
20241105,153700,5268474960,3370,3370,3370,3370,11734
|
|
20241105,153600,5268474960,3370,3370,3370,3370,0
|
|
20241105,153500,5268474960,3370,3370,3370,3370,0
|
|
20241105,153400,5268474960,3370,3370,3370,3370,0
|
|
20241105,153300,5268474960,3370,3370,3370,3370,0
|
|
20241105,153200,5268474960,3370,3370,3370,3370,0
|
|
20241105,153100,5268474960,3370,3370,3370,3370,0
|
|
20241105,153000,5268474960,3370,3370,3370,3370,11734
|
|
20241105,152900,5228931380,3390,3390,3390,3390,0
|
|
20241105,152800,5228931380,3390,3390,3390,3390,0
|
|
20241105,152700,5228931380,3390,3390,3390,3390,0
|
|
20241105,152600,5228931380,3390,3390,3390,3390,0
|
|
20241105,152500,5228931380,3390,3390,3390,3390,0
|
|
20241105,152400,5228931380,3390,3390,3390,3390,0
|
|
20241105,152300,5228931380,3390,3390,3390,3390,0
|
|
20241105,152200,5228931380,3390,3390,3390,3390,0
|
|
20241105,152100,5228931380,3390,3390,3390,3390,0
|
|
20241105,152000,5228931380,3390,3390,3390,3390,0
|
|
20241105,151900,5228931380,3390,3400,3400,3390,6703
|
|
20241105,151800,5206155400,3400,3395,3400,3395,1137
|
|
20241105,151700,5202293015,3395,3395,3395,3390,527
|
|
20241105,151600,5200503925,3395,3390,3400,3385,170
|
|
20241105,151500,5199927310,3385,3400,3400,3385,3504
|
|
20241105,151400,5188044590,3395,3400,3400,3395,1288
|
|
20241105,151300,5183666625,3400,3385,3400,3385,4389
|
|
20241105,151200,5168779530,3385,3395,3395,3385,5094
|
|
20241105,151100,5151511140,3395,3390,3395,3385,7220
|
|
20241105,151000,5127035595,3390,3380,3390,3380,666
|
|
20241105,150900,5124782240,3380,3375,3380,3375,1640
|
|
20241105,150800,5119240595,3375,3380,3380,3375,266
|
|
20241105,150700,5118342820,3380,3380,3380,3375,1555
|
|
20241105,150600,5113086970,3380,3380,3380,3380,50
|
|
20241105,150500,5112917970,3380,3375,3380,3375,156
|
|
20241105,150400,5112391440,3375,3375,3380,3370,1218
|
|
20241105,150300,5108280635,3380,3380,3380,3355,589
|
|
20241105,150200,5106296745,3380,3380,3380,3375,345
|
|
20241105,150100,5105130650,3380,3355,3380,3355,1098
|
|
20241105,150000,5101440200,3355,3380,3380,3355,2158
|
|
20241105,145900,5094179745,3380,3365,3380,3365,409
|
|
20241105,145800,5092803390,3365,3380,3380,3365,41
|
|
20241105,145700,5092664825,3380,3375,3380,3375,291
|
|
20241105,145600,5091681510,3375,3365,3375,3365,1090
|
|
20241105,145500,5088003150,3365,3360,3365,3360,414
|
|
20241105,145400,5086610460,3360,3360,3360,3360,122
|
|
20241105,145300,5086200540,3360,3360,3360,3360,1204
|
|
20241105,145200,5082155100,3360,3360,3360,3360,201
|
|
20241105,145100,5081479740,3360,3365,3365,3360,336
|
|
20241105,145000,5080349105,3365,3360,3365,3355,692
|
|
20241105,144900,5078023105,3355,3350,3355,3350,282
|
|
20241105,144800,5077078050,3350,3355,3355,3350,1667
|
|
20241105,144700,5071490660,3355,3350,3355,3350,1584
|
|
20241105,144600,5066177380,3350,3350,3355,3350,9383
|
|
20241105,144500,5034741820,3355,3355,3365,3350,8271
|
|
20241105,144400,5006998460,3360,3370,3375,3355,13559
|
|
20241105,144300,4961430625,3370,3370,3375,3370,2273
|
|
20241105,144200,4953770600,3370,3370,3370,3370,0
|
|
20241105,144100,4953770600,3370,3370,3370,3370,3018
|
|
20241105,144000,4943599940,3370,3370,3370,3370,701
|
|
20241105,143900,4941237570,3370,3370,3375,3370,411
|
|
20241105,143800,4939852450,3375,3375,3375,3370,5427
|
|
20241105,143700,4921548205,3375,3380,3380,3375,987
|
|
20241105,143600,4918217020,3380,3380,3380,3380,1429
|
|
20241105,143500,4913387000,3380,3385,3385,3380,309
|
|
20241105,143400,4912341640,3395,3395,3400,3395,596
|
|
20241105,143300,4910317400,3395,3380,3395,3380,3778
|
|
20241105,143200,4897533260,3380,3385,3385,3380,713
|
|
20241105,143100,4895121055,3385,3385,3385,3380,349
|
|
20241105,143000,4893940555,3385,3385,3385,3380,3665
|
|
20241105,142900,4881535555,3385,3385,3385,3385,0
|
|
20241105,142800,4881535555,3385,3390,3390,3385,1099
|
|
20241105,142700,4877812560,3390,3395,3395,3390,5
|
|
20241105,142600,4877795595,3395,3390,3395,3390,350
|
|
20241105,142500,4876609070,3390,3395,3395,3390,12
|
|
20241105,142400,4876568340,3385,3385,3385,3385,0
|
|
20241105,142300,4876568340,3385,3380,3385,3380,150
|
|
20241105,142200,4876060640,3380,3380,3380,3380,0
|
|
20241105,142100,4876060640,3380,3380,3380,3380,294
|
|
20241105,142000,4875066920,3380,3395,3395,3380,797
|
|
20241105,141900,4872373045,3380,3385,3385,3380,202
|
|
20241105,141800,4871690135,3380,3380,3380,3380,236
|
|
20241105,141700,4870892455,3380,3380,3395,3380,1858
|
|
20241105,141600,4864606645,3380,3385,3385,3380,5
|
|
20241105,141500,4864589740,3390,3375,3395,3375,281
|
|
20241105,141400,4863641120,3375,3380,3380,3375,2332
|
|
20241105,141300,4855760305,3380,3385,3385,3380,4278
|
|
20241105,141200,4841289830,3385,3390,3390,3385,325
|
|
20241105,141100,4840188160,3390,3395,3395,3390,53
|
|
20241105,141000,4840008345,3395,3395,3395,3395,0
|
|
20241105,140900,4840008345,3395,3395,3395,3395,1
|
|
20241105,140800,4840004950,3385,3380,3385,3380,3380
|
|
20241105,140700,4828579790,3380,3390,3390,3380,5940
|
|
20241105,140600,4808480320,3390,3390,3390,3390,333
|
|
20241105,140500,4807351450,3390,3390,3390,3390,2768
|
|
20241105,140400,4797967930,3395,3400,3400,3395,1794
|
|
20241105,140300,4791876925,3400,3405,3405,3400,257
|
|
20241105,140200,4791002590,3405,3405,3410,3405,363
|
|
20241105,140100,4789766570,3400,3410,3410,3400,989
|
|
20241105,140000,4786400785,3410,3410,3410,3410,6
|
|
20241105,135900,4786380325,3410,3405,3410,3405,945
|
|
20241105,135800,4783158105,3405,3405,3405,3405,600
|
|
20241105,135700,4781115105,3405,3405,3405,3405,0
|
|
20241105,135600,4781115105,3405,3405,3405,3405,16
|
|
20241105,135500,4781060625,3405,3405,3405,3405,409
|
|
20241105,135400,4779667980,3405,3405,3405,3405,123
|
|
20241105,135300,4779249165,3405,3405,3405,3405,60
|
|
20241105,135200,4779044865,3405,3405,3405,3405,300
|
|
20241105,135100,4778023365,3405,3415,3415,3405,1616
|
|
20241105,135000,4772513795,3415,3415,3420,3410,704
|
|
20241105,134900,4770106240,3415,3420,3420,3410,2582
|
|
20241105,134800,4761286705,3420,3425,3425,3420,567
|
|
20241105,134700,4759347290,3420,3420,3420,3420,452
|
|
20241105,134600,4757801450,3420,3420,3420,3420,556
|
|
20241105,134500,4755899930,3420,3420,3420,3420,96
|
|
20241105,134400,4755571610,3415,3410,3415,3410,1439
|
|
20241105,134300,4750660245,3410,3400,3410,3400,481
|
|
20241105,134200,4749024835,3400,3395,3400,3395,471
|
|
20241105,134100,4747423440,3400,3395,3400,3395,451
|
|
20241105,134000,4745890045,3395,3395,3395,3395,128
|
|
20241105,133900,4745455485,3400,3400,3400,3395,790
|
|
20241105,133800,4742771830,3400,3400,3400,3400,205
|
|
20241105,133700,4742074830,3400,3400,3400,3395,1470
|
|
20241105,133600,4737080930,3400,3400,3400,3400,48
|
|
20241105,133500,4736917730,3395,3395,3400,3395,2490
|
|
20241105,133400,4728464150,3395,3380,3395,3380,37
|
|
20241105,133300,4728338985,3380,3385,3385,3375,7062
|
|
20241105,133200,4704449920,3385,3385,3385,3380,200
|
|
20241105,133100,4703773045,3380,3390,3390,3380,1801
|
|
20241105,133000,4697682300,3385,3400,3400,3375,10981
|
|
20241105,132900,4660546270,3390,3405,3405,3390,148
|
|
20241105,132800,4660042915,3405,3400,3405,3385,3952
|
|
20241105,132700,4646659440,3395,3405,3405,3395,246
|
|
20241105,132600,4645823635,3400,3405,3405,3400,4111
|
|
20241105,132500,4631845400,3400,3415,3415,3400,330
|
|
20241105,132400,4630719700,3415,3400,3415,3400,955
|
|
20241105,132300,4627472625,3395,3395,3395,3390,3025
|
|
20241105,132200,4617206495,3395,3400,3400,3390,4291
|
|
20241105,132100,4602654790,3400,3400,3400,3395,2002
|
|
20241105,132000,4595855490,3395,3395,3400,3395,1478
|
|
20241105,131900,4590837675,3390,3395,3395,3390,5205
|
|
20241105,131800,4573190160,3395,3405,3405,3395,4367
|
|
20241105,131700,4558352835,3405,3420,3420,3405,5882
|
|
20241105,131600,4538285345,3430,3430,3430,3430,0
|
|
20241105,131500,4538285345,3430,3430,3430,3420,324
|
|
20241105,131400,4537175615,3425,3430,3430,3425,11
|
|
20241105,131300,4537137890,3425,3415,3430,3415,931
|
|
20241105,131200,4533953660,3415,3420,3420,3415,2909
|
|
20241105,131100,4524013980,3420,3425,3425,3420,3779
|
|
20241105,131000,4511087095,3425,3425,3430,3425,184
|
|
20241105,130900,4510456755,3430,3425,3430,3425,15
|
|
20241105,130800,4510405330,3425,3425,3425,3425,450
|
|
20241105,130700,4508864080,3425,3420,3425,3420,978
|
|
20241105,130600,4505519020,3420,3420,3420,3420,748
|
|
20241105,130500,4502960860,3425,3425,3430,3420,1735
|
|
20241105,130400,4497021810,3420,3420,3420,3420,133
|
|
20241105,130300,4496566950,3420,3430,3430,3420,930
|
|
20241105,130200,4493381675,3430,3420,3430,3420,707
|
|
20241105,130100,4490958705,3425,3430,3430,3425,190
|
|
20241105,130000,4490307945,3430,3425,3430,3425,660
|
|
20241105,125900,4488047295,3420,3420,3430,3415,3740
|
|
20241105,125800,4475274345,3415,3430,3435,3415,2054
|
|
20241105,125700,4468248775,3440,3445,3445,3430,2146
|
|
20241105,125600,4460872845,3445,3445,3445,3445,15
|
|
20241105,125500,4460821170,3445,3455,3455,3430,2249
|
|
20241105,125400,4453065645,3450,3435,3455,3435,11150
|
|
20241105,125300,4414663290,3430,3420,3430,3415,1032
|
|
20241105,125200,4411126885,3415,3420,3420,3415,2083
|
|
20241105,125100,4404003325,3415,3415,3415,3415,611
|
|
20241105,125000,4401916760,3415,3415,3415,3415,168
|
|
20241105,124900,4401343040,3420,3420,3420,3420,7
|
|
20241105,124800,4401319100,3420,3420,3420,3420,410
|
|
20241105,124700,4399916900,3420,3425,3430,3420,3468
|
|
20241105,124600,4388055050,3430,3430,3430,3430,5
|
|
20241105,124500,4388037900,3430,3425,3430,3425,515
|
|
20241105,124400,4386272525,3430,3430,3430,3425,571
|
|
20241105,124300,4384316465,3430,3420,3430,3420,1306
|
|
20241105,124200,4379840025,3420,3420,3420,3415,927
|
|
20241105,124100,4376669735,3420,3420,3420,3420,2628
|
|
20241105,124000,4367681975,3420,3420,3420,3420,3680
|
|
20241105,123900,4355096375,3420,3430,3435,3420,1965
|
|
20241105,123800,4348374880,3430,3430,3430,3430,110
|
|
20241105,123700,4347997580,3435,3435,3435,3435,410
|
|
20241105,123600,4346589230,3435,3435,3435,3435,79
|
|
20241105,123500,4346317865,3435,3430,3435,3430,97
|
|
20241105,123400,4345984995,3430,3420,3430,3420,2076
|
|
20241105,123300,4338870155,3425,3425,3425,3425,480
|
|
20241105,123200,4337226155,3420,3420,3420,3415,2020
|
|
20241105,123100,4330327225,3415,3425,3425,3415,1712
|
|
20241105,123000,4324473550,3430,3425,3430,3425,612
|
|
20241105,122900,4322376990,3420,3420,3420,3420,0
|
|
20241105,122800,4322376990,3420,3420,3420,3420,37
|
|
20241105,122700,4322250450,3420,3420,3420,3420,2124
|
|
20241105,122600,4314986370,3425,3425,3425,3425,86
|
|
20241105,122500,4314691820,3425,3425,3425,3425,43
|
|
20241105,122400,4314544545,3425,3425,3425,3425,176
|
|
20241105,122300,4313941745,3420,3425,3425,3420,324
|
|
20241105,122200,4312832055,3425,3420,3425,3420,1409
|
|
20241105,122100,4308011230,3420,3425,3430,3420,306
|
|
20241105,122000,4306964360,3425,3425,3425,3425,1318
|
|
20241105,121900,4302450210,3430,3430,3430,3430,50
|
|
20241105,121800,4302278710,3430,3430,3430,3430,43
|
|
20241105,121700,4302131220,3425,3430,3430,3425,153
|
|
20241105,121600,4301607140,3430,3430,3430,3430,9
|
|
20241105,121500,4301576270,3430,3425,3430,3425,107
|
|
20241105,121400,4301209760,3425,3420,3425,3420,205
|
|
20241105,121300,4300508190,3420,3425,3425,3420,467
|
|
20241105,121200,4298909770,3430,3435,3435,3430,2116
|
|
20241105,121100,4291641325,3435,3435,3435,3430,351
|
|
20241105,121000,4290436695,3435,3435,3435,3425,42
|
|
20241105,120900,4290292595,3425,3435,3435,3425,375
|
|
20241105,120800,4289006320,3440,3440,3440,3435,2707
|
|
20241105,120700,4279707740,3435,3445,3445,3435,2326
|
|
20241105,120600,4271701615,3440,3440,3440,3440,647
|
|
20241105,120500,4269475935,3430,3430,3445,3430,12521
|
|
20241105,120400,4226389790,3425,3425,3425,3425,87
|
|
20241105,120300,4226091815,3430,3420,3430,3420,587
|
|
20241105,120200,4224084265,3420,3420,3420,3420,1
|
|
20241105,120100,4224080845,3415,3415,3415,3410,577
|
|
20241105,120000,4222110405,3415,3415,3415,3415,1041
|
|
20241105,115900,4218555390,3410,3410,3410,3410,1084
|
|
20241105,115800,4214858950,3410,3395,3410,3395,3902
|
|
20241105,115700,4201582365,3390,3385,3390,3385,2957
|
|
20241105,115600,4191561915,3390,3390,3395,3390,2541
|
|
20241105,115500,4182946090,3390,3400,3400,3385,14225
|
|
20241105,115400,4134682430,3400,3410,3410,3400,8093
|
|
20241105,115300,4107137320,3410,3410,3410,3410,723
|
|
20241105,115200,4104671890,3410,3420,3420,3405,430
|
|
20241105,115100,4103204515,3420,3420,3420,3405,2316
|
|
20241105,115000,4095304460,3420,3420,3420,3410,6183
|
|
20241105,114900,4074220120,3420,3420,3420,3410,884
|
|
20241105,114800,4071197340,3420,3410,3420,3405,1838
|
|
20241105,114700,4064938430,3410,3415,3420,3410,8595
|
|
20241105,114600,4035626595,3420,3420,3425,3415,6237
|
|
20241105,114500,4014302770,3420,3425,3425,3420,2330
|
|
20241105,114400,4006333655,3425,3425,3430,3425,1784
|
|
20241105,114300,4000221530,3425,3425,3425,3425,1931
|
|
20241105,114200,3993607855,3425,3430,3430,3425,396
|
|
20241105,114100,3992251245,3430,3435,3435,3430,385
|
|
20241105,114000,3990930685,3435,3430,3435,3425,10431
|
|
20241105,113900,3955152325,3435,3430,3435,3430,4900
|
|
20241105,113800,3938345075,3430,3435,3435,3430,2934
|
|
20241105,113700,3928266790,3435,3445,3445,3435,1510
|
|
20241105,113600,3923079840,3430,3430,3435,3430,3277
|
|
20241105,113500,3911839130,3430,3435,3435,3430,509
|
|
20241105,113400,3910093250,3430,3440,3440,3430,1007
|
|
20241105,113300,3906638705,3445,3440,3445,3440,186
|
|
20241105,113200,3905998850,3445,3435,3445,3435,743
|
|
20241105,113100,3903444605,3430,3430,3435,3430,1282
|
|
20241105,113000,3899047280,3430,3445,3445,3430,1310
|
|
20241105,112900,3894550060,3445,3440,3450,3440,72
|
|
20241105,112800,3894302210,3440,3450,3450,3440,1297
|
|
20241105,112700,3889839530,3450,3440,3450,3435,2403
|
|
20241105,112600,3881579175,3430,3445,3450,3430,1229
|
|
20241105,112500,3877356925,3435,3455,3455,3435,5460
|
|
20241105,112400,3858565530,3455,3455,3455,3450,265
|
|
20241105,112300,3857651170,3455,3460,3460,3455,580
|
|
20241105,112200,3855646980,3460,3450,3460,3445,1468
|
|
20241105,112100,3850582345,3450,3450,3450,3450,153
|
|
20241105,112000,3850054495,3450,3450,3450,3440,718
|
|
20241105,111900,3847579800,3450,3450,3450,3450,22
|
|
20241105,111800,3847503900,3450,3445,3460,3445,198
|
|
20241105,111700,3846821135,3450,3445,3450,3440,1143
|
|
20241105,111600,3842883895,3445,3440,3445,3440,182
|
|
20241105,111500,3842257025,3440,3440,3445,3420,11129
|
|
20241105,111400,3804059110,3450,3445,3450,3440,2311
|
|
20241105,111300,3796099115,3450,3445,3450,3440,5636
|
|
20241105,111200,3776701940,3450,3450,3450,3445,1327
|
|
20241105,111100,3772124740,3450,3450,3460,3445,3813
|
|
20241105,111000,3758975660,3450,3450,3450,3440,13054
|
|
20241105,110900,3713972435,3445,3450,3450,3445,11680
|
|
20241105,110800,3673688880,3450,3455,3460,3450,104
|
|
20241105,110700,3673329510,3450,3460,3460,3450,4424
|
|
20241105,110600,3658066635,3460,3460,3460,3460,1512
|
|
20241105,110500,3652835115,3455,3460,3465,3455,806
|
|
20241105,110400,3650048755,3460,3460,3460,3455,8236
|
|
20241105,110300,3621592965,3460,3465,3465,3455,1041
|
|
20241105,110200,3617991235,3455,3455,3465,3455,7566
|
|
20241105,110100,3591850635,3455,3450,3465,3450,1117
|
|
20241105,110000,3587995575,3450,3465,3465,3450,10798
|
|
20241105,105900,3550639935,3465,3470,3470,3460,4167
|
|
20241105,105800,3536202425,3470,3470,3470,3470,44
|
|
20241105,105700,3536049745,3470,3465,3470,3465,3791
|
|
20241105,105600,3522913580,3465,3470,3470,3465,277
|
|
20241105,105500,3521952890,3470,3485,3485,3470,506
|
|
20241105,105400,3520194485,3475,3470,3475,3470,632
|
|
20241105,105300,3517999255,3475,3485,3485,3475,1525
|
|
20241105,105200,3512689730,3475,3460,3485,3460,2560
|
|
20241105,105100,3503827945,3455,3460,3465,3455,6829
|
|
20241105,105000,3480231885,3460,3480,3480,3460,6632
|
|
20241105,104900,3457238670,3490,3480,3490,3475,856
|
|
20241105,104800,3454261305,3485,3490,3490,3480,952
|
|
20241105,104700,3450942900,3490,3490,3500,3490,1627
|
|
20241105,104600,3445263570,3500,3480,3500,3480,1119
|
|
20241105,104500,3441368250,3480,3480,3485,3480,542
|
|
20241105,104400,3439479395,3485,3475,3490,3475,3449
|
|
20241105,104300,3427465740,3470,3490,3490,3470,6159
|
|
20241105,104200,3405995435,3490,3490,3495,3490,2765
|
|
20241105,104100,3396340585,3490,3490,3490,3485,2547
|
|
20241105,104000,3387451655,3485,3485,3485,3485,707
|
|
20241105,103900,3384987760,3485,3485,3490,3485,1284
|
|
20241105,103800,3380511515,3490,3495,3495,3490,3594
|
|
20241105,103700,3367963735,3495,3495,3495,3495,230
|
|
20241105,103600,3367159885,3495,3495,3495,3495,801
|
|
20241105,103500,3364360390,3495,3495,3495,3495,301
|
|
20241105,103400,3363308395,3495,3500,3500,3495,1364
|
|
20241105,103300,3358539795,3500,3500,3500,3495,5363
|
|
20241105,103200,3339769305,3495,3495,3495,3495,2488
|
|
20241105,103100,3331073745,3495,3495,3495,3485,1250
|
|
20241105,103000,3326709035,3485,3490,3495,3485,1321
|
|
20241105,102900,3322098010,3490,3480,3490,3480,739
|
|
20241105,102800,3319523330,3480,3475,3480,3475,589
|
|
20241105,102700,3317473860,3475,3490,3490,3475,3322
|
|
20241105,102600,3305908505,3485,3500,3500,3485,1411
|
|
20241105,102500,3300979685,3500,3495,3500,3495,2028
|
|
20241105,102400,3293883920,3495,3495,3495,3490,1101
|
|
20241105,102300,3290039505,3490,3485,3490,3485,58
|
|
20241105,102200,3289837090,3480,3480,3480,3480,3243
|
|
20241105,102100,3278551450,3480,3490,3490,3480,2735
|
|
20241105,102000,3269024150,3495,3480,3500,3480,1236
|
|
20241105,101900,3264708620,3500,3480,3500,3480,4288
|
|
20241105,101800,3249709510,3480,3485,3485,3480,4566
|
|
20241105,101700,3233801430,3485,3490,3495,3485,2734
|
|
20241105,101600,3224263990,3490,3490,3495,3490,4402
|
|
20241105,101500,3208898510,3490,3485,3490,3480,852
|
|
20241105,101400,3205930050,3490,3485,3495,3485,460
|
|
20241105,101300,3204325190,3485,3490,3490,3480,2882
|
|
20241105,101200,3194281175,3495,3500,3500,3495,839
|
|
20241105,101100,3191345745,3500,3495,3500,3490,1521
|
|
20241105,101000,3186029710,3480,3500,3510,3480,7729
|
|
20241105,100900,3159026740,3500,3520,3525,3490,11110
|
|
20241105,100800,3120096190,3520,3525,3530,3505,4301
|
|
20241105,100700,3104961825,3530,3530,3535,3515,9297
|
|
20241105,100600,3072130375,3535,3500,3540,3500,75335
|
|
20241105,100500,2806706495,3500,3500,3505,3495,4908
|
|
20241105,100400,2789531445,3500,3495,3500,3490,7596
|
|
20241105,100300,2762986085,3495,3495,3505,3490,8400
|
|
20241105,100200,2733575155,3495,3505,3505,3495,4212
|
|
20241105,100100,2718829535,3505,3485,3505,3485,19606
|
|
20241105,100000,2650295895,3485,3465,3485,3460,5234
|
|
20241105,095900,2632123510,3465,3475,3480,3460,5159
|
|
20241105,095800,2614253335,3475,3480,3485,3460,2876
|
|
20241105,095700,2604277260,3480,3500,3500,3460,4426
|
|
20241105,095600,2588890125,3500,3485,3500,3475,6135
|
|
20241105,095500,2567457570,3485,3470,3490,3470,3655
|
|
20241105,095400,2554748640,3470,3480,3480,3465,931
|
|
20241105,095300,2551515095,3465,3470,3495,3460,8229
|
|
20241105,095200,2522836825,3475,3455,3495,3440,12434
|
|
20241105,095100,2479721350,3455,3450,3455,3450,932
|
|
20241105,095000,2476503845,3455,3440,3470,3440,8936
|
|
20241105,094900,2445667445,3445,3425,3445,3425,4000
|
|
20241105,094800,2431887945,3445,3430,3445,3425,5880
|
|
20241105,094700,2411706820,3430,3445,3445,3430,307
|
|
20241105,094600,2410652985,3450,3435,3460,3425,17747
|
|
20241105,094500,2349733525,3435,3450,3450,3435,1473
|
|
20241105,094400,2344661300,3450,3435,3450,3425,3039
|
|
20241105,094300,2334204715,3435,3430,3440,3425,14539
|
|
20241105,094200,2284310870,3430,3455,3455,3420,10445
|
|
20241105,094100,2248501535,3460,3485,3485,3440,7825
|
|
20241105,094000,2221356170,3485,3505,3515,3475,23022
|
|
20241105,093900,2140738330,3505,3470,3505,3470,25244
|
|
20241105,093800,2052627930,3470,3460,3470,3460,2187
|
|
20241105,093700,2045052430,3465,3455,3470,3455,5692
|
|
20241105,093600,2025333525,3455,3445,3455,3445,5926
|
|
20241105,093500,2004902495,3445,3440,3450,3440,19159
|
|
20241105,093400,1938993655,3440,3440,3445,3440,7989
|
|
20241105,093300,1911511485,3445,3445,3445,3440,2418
|
|
20241105,093200,1903190850,3450,3450,3450,3440,3163
|
|
20241105,093100,1892307825,3450,3450,3455,3440,362
|
|
20241105,093000,1891060835,3455,3460,3460,3450,776
|
|
20241105,092900,1888379875,3460,3430,3460,3430,3358
|
|
20241105,092800,1876790840,3425,3425,3435,3420,4855
|
|
20241105,092700,1860159755,3430,3445,3445,3430,6773
|
|
20241105,092600,1836905530,3450,3460,3460,3450,704
|
|
20241105,092500,1834472340,3460,3460,3460,3435,9219
|
|
20241105,092400,1802760650,3465,3460,3470,3440,103
|
|
20241105,092300,1802404050,3450,3445,3450,3435,9608
|
|
20241105,092200,1769353680,3445,3470,3470,3445,11653
|
|
20241105,092100,1729021365,3470,3470,3475,3470,3344
|
|
20241105,092000,1717410680,3470,3465,3490,3465,2968
|
|
20241105,091900,1707091040,3465,3445,3465,3445,3066
|
|
20241105,091800,1696514315,3445,3465,3465,3440,1890
|
|
20241105,091700,1689988600,3465,3435,3490,3435,7230
|
|
20241105,091600,1664940205,3435,3425,3435,3415,4454
|
|
20241105,091500,1649695230,3420,3440,3440,3420,6861
|
|
20241105,091400,1626151075,3440,3430,3440,3410,17051
|
|
20241105,091300,1567667925,3410,3445,3445,3410,7047
|
|
20241105,091200,1543490135,3440,3445,3460,3440,9613
|
|
20241105,091100,1510411940,3440,3460,3475,3440,7650
|
|
20241105,091000,1484027310,3455,3465,3485,3455,8061
|
|
20241105,090900,1455996610,3470,3455,3470,3415,35496
|
|
20241105,090800,1333683915,3455,3520,3520,3450,43674
|
|
20241105,090700,1181946060,3510,3530,3535,3490,12774
|
|
20241105,090600,1137039285,3535,3530,3535,3490,48730
|
|
20241105,090500,965838595,3535,3530,3545,3520,36448
|
|
20241105,090400,837006835,3535,3460,3545,3460,82422
|
|
20241105,090300,546862950,3460,3490,3495,3430,35495
|
|
20241105,090200,423986905,3490,3460,3505,3460,59853
|
|
20241105,090100,215391325,3460,3420,3495,3420,44690
|
|
20241105,090000,60447445,3415,3365,3425,3360,17898
|