610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,190700,7577709725,3180,3180,3180,3180,30908
|
|
20241106,190600,7577709725,3180,3180,3180,3180,0
|
|
20241106,190500,7577709725,3180,3180,3180,3180,0
|
|
20241106,190400,7577709725,3180,3180,3180,3180,0
|
|
20241106,190300,7577709725,3180,3180,3180,3180,0
|
|
20241106,190200,7577709725,3180,3180,3180,3180,0
|
|
20241106,190100,7577709725,3180,3180,3180,3180,0
|
|
20241106,190000,7577709725,3180,3180,3180,3180,0
|
|
20241106,185900,7577709725,3180,3180,3180,3180,0
|
|
20241106,185800,7577709725,3180,3180,3180,3180,0
|
|
20241106,185700,7577709725,3180,3180,3180,3180,0
|
|
20241106,185600,7577709725,3180,3180,3180,3180,0
|
|
20241106,185500,7577709725,3180,3180,3180,3180,0
|
|
20241106,185400,7577709725,3180,3180,3180,3180,0
|
|
20241106,185300,7577709725,3180,3180,3180,3180,0
|
|
20241106,185200,7577709725,3180,3180,3180,3180,0
|
|
20241106,185100,7577709725,3180,3180,3180,3180,0
|
|
20241106,185000,7577709725,3180,3180,3180,3180,0
|
|
20241106,184900,7577709725,3180,3180,3180,3180,0
|
|
20241106,184800,7577709725,3180,3180,3180,3180,0
|
|
20241106,184700,7577709725,3180,3180,3180,3180,0
|
|
20241106,184600,7577709725,3180,3180,3180,3180,0
|
|
20241106,184500,7577709725,3180,3180,3180,3180,0
|
|
20241106,184400,7577709725,3180,3180,3180,3180,0
|
|
20241106,184300,7577709725,3180,3180,3180,3180,0
|
|
20241106,184200,7577709725,3180,3180,3180,3180,0
|
|
20241106,184100,7577709725,3180,3180,3180,3180,0
|
|
20241106,184000,7577709725,3180,3180,3180,3180,0
|
|
20241106,183900,7577709725,3180,3180,3180,3180,0
|
|
20241106,183800,7577709725,3180,3180,3180,3180,0
|
|
20241106,183700,7577709725,3180,3180,3180,3180,30908
|
|
20241106,183600,7577709725,3180,3180,3180,3180,0
|
|
20241106,183500,7577709725,3180,3180,3180,3180,0
|
|
20241106,183400,7577709725,3180,3180,3180,3180,0
|
|
20241106,183300,7577709725,3180,3180,3180,3180,0
|
|
20241106,183200,7577709725,3180,3180,3180,3180,0
|
|
20241106,183100,7577709725,3180,3180,3180,3180,0
|
|
20241106,183000,7577709725,3180,3180,3180,3180,0
|
|
20241106,182900,7577709725,3180,3180,3180,3180,0
|
|
20241106,182800,7577709725,3180,3180,3180,3180,0
|
|
20241106,182700,7577709725,3180,3180,3180,3180,0
|
|
20241106,182600,7577709725,3180,3180,3180,3180,0
|
|
20241106,182500,7577709725,3180,3180,3180,3180,0
|
|
20241106,182400,7577709725,3180,3180,3180,3180,0
|
|
20241106,182300,7577709725,3180,3180,3180,3180,0
|
|
20241106,182200,7577709725,3180,3180,3180,3180,0
|
|
20241106,182100,7577709725,3180,3180,3180,3180,0
|
|
20241106,182000,7577709725,3180,3180,3180,3180,0
|
|
20241106,181900,7577709725,3180,3180,3180,3180,0
|
|
20241106,181800,7577709725,3180,3180,3180,3180,0
|
|
20241106,181700,7577709725,3180,3180,3180,3180,0
|
|
20241106,181600,7577709725,3180,3180,3180,3180,0
|
|
20241106,181500,7577709725,3180,3180,3180,3180,0
|
|
20241106,181400,7577709725,3180,3180,3180,3180,0
|
|
20241106,181300,7577709725,3180,3180,3180,3180,0
|
|
20241106,181200,7577709725,3180,3180,3180,3180,0
|
|
20241106,181100,7577709725,3180,3180,3180,3180,0
|
|
20241106,181000,7577709725,3180,3180,3180,3180,0
|
|
20241106,180900,7577709725,3180,3180,3180,3180,0
|
|
20241106,180800,7577709725,3180,3180,3180,3180,0
|
|
20241106,180700,7577709725,3180,3180,3180,3180,30908
|
|
20241106,180600,7577709725,3180,3180,3180,3180,0
|
|
20241106,180500,7577709725,3180,3180,3180,3180,0
|
|
20241106,180400,7577709725,3180,3180,3180,3180,0
|
|
20241106,180300,7577709725,3180,3180,3180,3180,0
|
|
20241106,180200,7577709725,3180,3180,3180,3180,0
|
|
20241106,180100,7577709725,3180,3180,3180,3180,0
|
|
20241106,180000,7577709725,3180,3180,3180,3180,0
|
|
20241106,175900,7577709725,3180,3180,3180,3180,0
|
|
20241106,175800,7577709725,3180,3180,3180,3180,0
|
|
20241106,175700,7577709725,3180,3180,3180,3180,0
|
|
20241106,175600,7577709725,3180,3180,3180,3180,0
|
|
20241106,175500,7577709725,3180,3180,3180,3180,0
|
|
20241106,175400,7577709725,3180,3180,3180,3180,0
|
|
20241106,175300,7577709725,3180,3180,3180,3180,0
|
|
20241106,175200,7577709725,3180,3180,3180,3180,0
|
|
20241106,175100,7577709725,3180,3180,3180,3180,0
|
|
20241106,175000,7577709725,3180,3180,3180,3180,0
|
|
20241106,174900,7577709725,3180,3180,3180,3180,0
|
|
20241106,174800,7577709725,3180,3180,3180,3180,0
|
|
20241106,174700,7577709725,3180,3180,3180,3180,0
|
|
20241106,174600,7577709725,3180,3180,3180,3180,0
|
|
20241106,174500,7577709725,3180,3180,3180,3180,0
|
|
20241106,174400,7577709725,3180,3180,3180,3180,0
|
|
20241106,174300,7577709725,3180,3180,3180,3180,0
|
|
20241106,174200,7577709725,3180,3180,3180,3180,0
|
|
20241106,174100,7577709725,3180,3180,3180,3180,0
|
|
20241106,174000,7577709725,3180,3180,3180,3180,0
|
|
20241106,173900,7577709725,3180,3180,3180,3180,0
|
|
20241106,173800,7577709725,3180,3180,3180,3180,0
|
|
20241106,173700,7577709725,3180,3180,3180,3180,30908
|
|
20241106,173600,7577709725,3180,3180,3180,3180,0
|
|
20241106,173500,7577709725,3180,3180,3180,3180,0
|
|
20241106,173400,7577709725,3180,3180,3180,3180,0
|
|
20241106,173300,7577709725,3180,3180,3180,3180,0
|
|
20241106,173200,7577709725,3180,3180,3180,3180,0
|
|
20241106,173100,7577709725,3180,3180,3180,3180,0
|
|
20241106,173000,7577709725,3180,3180,3180,3180,0
|
|
20241106,172900,7577709725,3180,3180,3180,3180,0
|
|
20241106,172800,7577709725,3180,3180,3180,3180,0
|
|
20241106,172700,7577709725,3180,3180,3180,3180,0
|
|
20241106,172600,7577709725,3180,3180,3180,3180,0
|
|
20241106,172500,7577709725,3180,3180,3180,3180,0
|
|
20241106,172400,7577709725,3180,3180,3180,3180,0
|
|
20241106,172300,7577709725,3180,3180,3180,3180,0
|
|
20241106,172200,7577709725,3180,3180,3180,3180,0
|
|
20241106,172100,7577709725,3180,3180,3180,3180,0
|
|
20241106,172000,7577709725,3180,3180,3180,3180,0
|
|
20241106,171900,7577709725,3180,3180,3180,3180,0
|
|
20241106,171800,7577709725,3180,3180,3180,3180,0
|
|
20241106,171700,7577709725,3180,3180,3180,3180,0
|
|
20241106,171600,7577709725,3180,3180,3180,3180,0
|
|
20241106,171500,7577709725,3180,3180,3180,3180,0
|
|
20241106,171400,7577709725,3180,3180,3180,3180,0
|
|
20241106,171300,7577709725,3180,3180,3180,3180,0
|
|
20241106,171200,7577709725,3180,3180,3180,3180,0
|
|
20241106,171100,7577709725,3180,3180,3180,3180,0
|
|
20241106,171000,7577709725,3180,3180,3180,3180,0
|
|
20241106,170900,7577709725,3180,3180,3180,3180,0
|
|
20241106,170800,7577709725,3180,3180,3180,3180,0
|
|
20241106,170700,7577709725,3180,3180,3180,3180,30908
|
|
20241106,170600,7577709725,3180,3180,3180,3180,0
|
|
20241106,170500,7577709725,3180,3180,3180,3180,0
|
|
20241106,170400,7577709725,3180,3180,3180,3180,0
|
|
20241106,170300,7577709725,3180,3180,3180,3180,0
|
|
20241106,170200,7577709725,3180,3180,3180,3180,0
|
|
20241106,170100,7577709725,3180,3180,3180,3180,0
|
|
20241106,170000,7577709725,3180,3180,3180,3180,0
|
|
20241106,165900,7577709725,3180,3180,3180,3180,0
|
|
20241106,165800,7577709725,3180,3180,3180,3180,0
|
|
20241106,165700,7577709725,3180,3180,3180,3180,0
|
|
20241106,165600,7577709725,3180,3180,3180,3180,0
|
|
20241106,165500,7577709725,3180,3180,3180,3180,0
|
|
20241106,165400,7577709725,3180,3180,3180,3180,0
|
|
20241106,165300,7577709725,3180,3180,3180,3180,0
|
|
20241106,165200,7577709725,3180,3180,3180,3180,0
|
|
20241106,165100,7577709725,3180,3180,3180,3180,0
|
|
20241106,165000,7577709725,3180,3180,3180,3180,0
|
|
20241106,164900,7577709725,3180,3180,3180,3180,0
|
|
20241106,164800,7577709725,3180,3180,3180,3180,0
|
|
20241106,164700,7577709725,3180,3180,3180,3180,0
|
|
20241106,164600,7577709725,3180,3180,3180,3180,0
|
|
20241106,164500,7577709725,3180,3180,3180,3180,0
|
|
20241106,164400,7577709725,3180,3180,3180,3180,0
|
|
20241106,164300,7577709725,3180,3180,3180,3180,0
|
|
20241106,164200,7577709725,3180,3180,3180,3180,0
|
|
20241106,164100,7577709725,3180,3180,3180,3180,0
|
|
20241106,164000,7577709725,3180,3180,3180,3180,0
|
|
20241106,163900,7577709725,3180,3180,3180,3180,0
|
|
20241106,163800,7577709725,3180,3180,3180,3180,0
|
|
20241106,163700,7577709725,3180,3180,3180,3180,30908
|
|
20241106,163600,7577709725,3180,3180,3180,3180,0
|
|
20241106,163500,7577709725,3180,3180,3180,3180,0
|
|
20241106,163400,7577709725,3180,3180,3180,3180,0
|
|
20241106,163300,7577709725,3180,3180,3180,3180,0
|
|
20241106,163200,7577709725,3180,3180,3180,3180,0
|
|
20241106,163100,7577709725,3180,3180,3180,3180,0
|
|
20241106,163000,7577709725,3180,3180,3180,3180,0
|
|
20241106,162900,7577709725,3180,3180,3180,3180,0
|
|
20241106,162800,7577709725,3180,3180,3180,3180,0
|
|
20241106,162700,7577709725,3180,3180,3180,3180,0
|
|
20241106,162600,7577709725,3180,3180,3180,3180,0
|
|
20241106,162500,7577709725,3180,3180,3180,3180,0
|
|
20241106,162400,7577709725,3180,3180,3180,3180,0
|
|
20241106,162300,7577709725,3180,3180,3180,3180,0
|
|
20241106,162200,7577709725,3180,3180,3180,3180,0
|
|
20241106,162100,7577709725,3180,3180,3180,3180,0
|
|
20241106,162000,7577709725,3180,3180,3180,3180,0
|
|
20241106,161900,7577709725,3180,3180,3180,3180,0
|
|
20241106,161800,7577709725,3180,3180,3180,3180,0
|
|
20241106,161700,7577709725,3180,3180,3180,3180,0
|
|
20241106,161600,7577709725,3180,3180,3180,3180,0
|
|
20241106,161500,7577709725,3180,3180,3180,3180,0
|
|
20241106,161400,7577709725,3180,3180,3180,3180,0
|
|
20241106,161300,7577709725,3180,3180,3180,3180,0
|
|
20241106,161200,7577709725,3180,3180,3180,3180,0
|
|
20241106,161100,7577709725,3180,3180,3180,3180,0
|
|
20241106,161000,7577709725,3180,3180,3180,3180,0
|
|
20241106,160900,7577709725,3180,3180,3180,3180,0
|
|
20241106,160800,7577709725,3180,3180,3180,3180,0
|
|
20241106,160700,7577709725,3180,3180,3180,3180,30908
|
|
20241106,160600,7577709725,3180,3180,3180,3180,0
|
|
20241106,160500,7577709725,3180,3180,3180,3180,0
|
|
20241106,160400,7577709725,3180,3180,3180,3180,0
|
|
20241106,160300,7577709725,3180,3180,3180,3180,0
|
|
20241106,160200,7577709725,3180,3180,3180,3180,0
|
|
20241106,160100,7577709725,3180,3180,3180,3180,0
|
|
20241106,160000,7577709725,3180,3180,3180,3180,0
|
|
20241106,155900,7577709725,3180,3180,3180,3180,0
|
|
20241106,155800,7577709725,3180,3180,3180,3180,0
|
|
20241106,155700,7577709725,3180,3180,3180,3180,0
|
|
20241106,155600,7577709725,3180,3180,3180,3180,0
|
|
20241106,155500,7577709725,3180,3180,3180,3180,0
|
|
20241106,155400,7577709725,3180,3180,3180,3180,0
|
|
20241106,155300,7577709725,3180,3180,3180,3180,0
|
|
20241106,155200,7577709725,3180,3180,3180,3180,0
|
|
20241106,155100,7577709725,3180,3180,3180,3180,0
|
|
20241106,155000,7577709725,3180,3180,3180,3180,0
|
|
20241106,154900,7577709725,3180,3180,3180,3180,0
|
|
20241106,154800,7577709725,3180,3180,3180,3180,0
|
|
20241106,154700,7577709725,3180,3180,3180,3180,0
|
|
20241106,154600,7577709725,3180,3180,3180,3180,0
|
|
20241106,154500,7577709725,3180,3180,3180,3180,0
|
|
20241106,154400,7577709725,3180,3180,3180,3180,0
|
|
20241106,154300,7577709725,3180,3180,3180,3180,0
|
|
20241106,154200,7577709725,3180,3180,3180,3180,0
|
|
20241106,154100,7577709725,3180,3180,3180,3180,0
|
|
20241106,154000,7577709725,3180,3180,3180,3180,0
|
|
20241106,153900,7577709725,3180,3180,3180,3180,0
|
|
20241106,153800,7577709725,3180,3180,3180,3180,0
|
|
20241106,153700,7577709725,3180,3180,3180,3180,30908
|
|
20241106,153600,7577709725,3180,3180,3180,3180,0
|
|
20241106,153500,7577709725,3180,3180,3180,3180,0
|
|
20241106,153400,7577709725,3180,3180,3180,3180,0
|
|
20241106,153300,7577709725,3180,3180,3180,3180,0
|
|
20241106,153200,7577709725,3180,3180,3180,3180,0
|
|
20241106,153100,7577709725,3180,3180,3180,3180,0
|
|
20241106,153000,7577709725,3180,3180,3180,3180,30908
|
|
20241106,152900,7479422285,3185,3185,3185,3185,0
|
|
20241106,152800,7479422285,3185,3185,3185,3185,0
|
|
20241106,152700,7479422285,3185,3185,3185,3185,0
|
|
20241106,152600,7479422285,3185,3185,3185,3185,0
|
|
20241106,152500,7479422285,3185,3185,3185,3185,0
|
|
20241106,152400,7479422285,3185,3185,3185,3185,0
|
|
20241106,152300,7479422285,3185,3185,3185,3185,0
|
|
20241106,152200,7479422285,3185,3185,3185,3185,0
|
|
20241106,152100,7479422285,3185,3185,3185,3185,0
|
|
20241106,152000,7479422285,3185,3185,3185,3185,0
|
|
20241106,151900,7479422285,3185,3195,3195,3185,5650
|
|
20241106,151800,7461392305,3195,3180,3195,3180,3470
|
|
20241106,151700,7450324715,3170,3175,3185,3170,1550
|
|
20241106,151600,7445393285,3185,3190,3190,3185,767
|
|
20241106,151500,7442946560,3190,3190,3190,3170,6644
|
|
20241106,151400,7421846640,3190,3165,3190,3165,6219
|
|
20241106,151300,7402045595,3165,3170,3170,3165,1634
|
|
20241106,151200,7396866810,3165,3170,3170,3165,857
|
|
20241106,151100,7394151830,3165,3175,3175,3165,2735
|
|
20241106,151000,7385494780,3175,3170,3175,3170,820
|
|
20241106,150900,7382892985,3175,3175,3180,3165,1791
|
|
20241106,150800,7377210510,3175,3160,3185,3155,5816
|
|
20241106,150700,7358813315,3155,3180,3190,3155,31640
|
|
20241106,150600,7258695260,3180,3180,3180,3175,3258
|
|
20241106,150500,7248349920,3180,3180,3180,3175,751
|
|
20241106,150400,7245962240,3180,3175,3180,3175,1585
|
|
20241106,150300,7240928900,3175,3175,3175,3175,169
|
|
20241106,150200,7240392325,3180,3185,3185,3180,338
|
|
20241106,150100,7239317220,3185,3180,3185,3175,984
|
|
20241106,150000,7236188685,3175,3180,3180,3175,538
|
|
20241106,145900,7234478595,3180,3175,3180,3170,222
|
|
20241106,145800,7233774355,3170,3190,3190,3170,4901
|
|
20241106,145700,7218181840,3190,3195,3195,3190,2546
|
|
20241106,145600,7210055815,3190,3190,3195,3190,7678
|
|
20241106,145500,7185554845,3190,3170,3190,3170,2712
|
|
20241106,145400,7176949520,3170,3165,3170,3165,1387
|
|
20241106,145300,7172553385,3175,3165,3175,3155,1648
|
|
20241106,145200,7167341930,3175,3175,3175,3165,2484
|
|
20241106,145100,7159468810,3190,3175,3190,3170,1515
|
|
20241106,145000,7154656670,3175,3185,3185,3175,1078
|
|
20241106,144900,7151223250,3185,3190,3190,3185,132
|
|
20241106,144800,7150802195,3190,3190,3190,3190,236
|
|
20241106,144700,7150049355,3190,3160,3190,3160,4185
|
|
20241106,144600,7136781805,3165,3160,3165,3155,11740
|
|
20241106,144500,7099719895,3160,3165,3165,3160,7799
|
|
20241106,144400,7075061010,3165,3170,3175,3165,2081
|
|
20241106,144300,7068465635,3170,3175,3175,3170,456
|
|
20241106,144200,7067019960,3175,3175,3175,3175,32
|
|
20241106,144100,7066918360,3175,3170,3175,3170,6
|
|
20241106,144000,7066899335,3175,3175,3175,3170,2332
|
|
20241106,143900,7059500335,3175,3170,3175,3170,5349
|
|
20241106,143800,7042541440,3170,3160,3170,3160,4247
|
|
20241106,143700,7029112025,3160,3160,3160,3155,2378
|
|
20241106,143600,7021597625,3160,3160,3160,3155,918
|
|
20241106,143500,7018696750,3160,3160,3160,3155,2110
|
|
20241106,143400,7012034505,3160,3165,3165,3155,8090
|
|
20241106,143300,6986485340,3165,3165,3170,3165,1210
|
|
20241106,143200,6982654765,3170,3175,3175,3170,842
|
|
20241106,143100,6979984090,3175,3175,3175,3175,2735
|
|
20241106,143000,6971300465,3175,3175,3180,3175,1685
|
|
20241106,142900,6965950115,3180,3180,3180,3180,2326
|
|
20241106,142800,6958553435,3180,3180,3180,3180,800
|
|
20241106,142700,6956009435,3180,3180,3190,3180,323
|
|
20241106,142600,6954982285,3180,3180,3180,3175,2200
|
|
20241106,142500,6947986315,3180,3180,3185,3180,6126
|
|
20241106,142400,6928505535,3180,3180,3180,3180,9633
|
|
20241106,142300,6897872595,3180,3190,3190,3180,1168
|
|
20241106,142200,6894153075,3180,3185,3185,3180,12
|
|
20241106,142100,6894114910,3180,3180,3180,3180,914
|
|
20241106,142000,6891208390,3180,3180,3180,3180,682
|
|
20241106,141900,6889039630,3180,3175,3180,3175,1321
|
|
20241106,141800,6884845355,3180,3180,3180,3180,252
|
|
20241106,141700,6884043995,3180,3180,3180,3175,2530
|
|
20241106,141600,6876002365,3180,3180,3180,3175,1527
|
|
20241106,141500,6871154080,3180,3185,3185,3180,1534
|
|
20241106,141400,6866270580,3185,3195,3195,3185,12141
|
|
20241106,141300,6827592990,3195,3195,3195,3190,3669
|
|
20241106,141200,6815888295,3195,3195,3195,3195,1228
|
|
20241106,141100,6811964835,3195,3200,3200,3195,385
|
|
20241106,141000,6810733040,3200,3190,3200,3190,268
|
|
20241106,140900,6809877830,3185,3190,3200,3185,512
|
|
20241106,140800,6808240830,3190,3190,3190,3190,100
|
|
20241106,140700,6807921830,3195,3200,3200,3185,3632
|
|
20241106,140600,6796317445,3185,3185,3185,3180,834
|
|
20241106,140500,6793661255,3180,3165,3185,3165,2749
|
|
20241106,140400,6784940135,3165,3185,3200,3165,32489
|
|
20241106,140300,6681851710,3185,3210,3210,3185,35793
|
|
20241106,140200,6567508075,3210,3215,3215,3210,101
|
|
20241106,140100,6567183860,3210,3210,3210,3210,502
|
|
20241106,140000,6565572440,3210,3205,3210,3205,522
|
|
20241106,135900,6563898590,3210,3200,3210,3200,843
|
|
20241106,135800,6561200930,3200,3215,3220,3200,8294
|
|
20241106,135700,6534627925,3220,3215,3220,3215,6812
|
|
20241106,135600,6512725550,3215,3215,3220,3215,2689
|
|
20241106,135500,6504078910,3215,3205,3215,3205,537
|
|
20241106,135400,6502355890,3205,3205,3205,3200,12582
|
|
20241106,135300,6462047160,3200,3205,3205,3195,7945
|
|
20241106,135200,6436622805,3205,3220,3220,3205,12821
|
|
20241106,135100,6395512025,3220,3220,3220,3210,1185
|
|
20241106,135000,6391700500,3220,3210,3220,3210,1006
|
|
20241106,134900,6388468130,3220,3205,3220,3205,1094
|
|
20241106,134800,6384959665,3205,3210,3210,3205,458
|
|
20241106,134700,6383489740,3210,3210,3210,3210,1100
|
|
20241106,134600,6379958740,3220,3205,3220,3205,7575
|
|
20241106,134500,6355636320,3200,3205,3205,3200,3700
|
|
20241106,134400,6343778760,3205,3205,3205,3205,204
|
|
20241106,134300,6343124940,3205,3210,3210,3205,602
|
|
20241106,134200,6341192570,3205,3210,3210,3205,55
|
|
20241106,134100,6341016270,3210,3210,3210,3200,2537
|
|
20241106,134000,6332883875,3205,3200,3205,3195,5752
|
|
20241106,133900,6314483710,3205,3205,3210,3200,3427
|
|
20241106,133800,6303504265,3205,3205,3205,3200,205
|
|
20241106,133700,6302847750,3205,3215,3230,3205,21775
|
|
20241106,133600,6232895500,3215,3225,3230,3215,11058
|
|
20241106,133500,6197265955,3225,3225,3230,3225,1000
|
|
20241106,133400,6194040905,3225,3225,3225,3225,400
|
|
20241106,133300,6192750905,3230,3230,3235,3230,15453
|
|
20241106,133200,6142819375,3230,3230,3230,3230,34
|
|
20241106,133100,6142709555,3230,3230,3230,3225,3349
|
|
20241106,133000,6131904625,3230,3230,3230,3230,740
|
|
20241106,132900,6129514425,3230,3220,3230,3220,4150
|
|
20241106,132800,6116127710,3220,3220,3225,3220,718
|
|
20241106,132700,6113815745,3220,3225,3230,3220,1219
|
|
20241106,132600,6109885245,3225,3220,3225,3215,3618
|
|
20241106,132500,6098225095,3220,3220,3220,3215,1601
|
|
20241106,132400,6093070325,3220,3220,3220,3215,1457
|
|
20241106,132300,6088380140,3220,3225,3225,3220,261
|
|
20241106,132200,6087539420,3225,3220,3225,3220,162
|
|
20241106,132100,6087017460,3225,3210,3225,3210,3259
|
|
20241106,132000,6076537960,3225,3225,3225,3225,8
|
|
20241106,131900,6076512160,3205,3215,3225,3205,642
|
|
20241106,131800,6074449470,3215,3215,3225,3215,2425
|
|
20241106,131700,6066632240,3225,3200,3225,3200,8252
|
|
20241106,131600,6040113470,3210,3195,3210,3195,5479
|
|
20241106,131500,6022534990,3195,3210,3210,3195,2335
|
|
20241106,131400,6015056660,3210,3210,3210,3210,3978
|
|
20241106,131300,6002287280,3215,3210,3215,3210,1270
|
|
20241106,131200,5998209730,3220,3210,3220,3210,1251
|
|
20241106,131100,5994186510,3220,3215,3220,3210,6027
|
|
20241106,131000,5974794205,3210,3210,3210,3210,4651
|
|
20241106,130900,5959864495,3195,3205,3210,3195,5451
|
|
20241106,130800,5942408915,3205,3210,3210,3205,1300
|
|
20241106,130700,5938237915,3210,3220,3220,3210,2903
|
|
20241106,130600,5928918785,3220,3215,3220,3215,4782
|
|
20241106,130500,5913524480,3220,3215,3225,3215,11484
|
|
20241106,130400,5876548110,3210,3200,3215,3200,4283
|
|
20241106,130300,5862803875,3200,3195,3210,3195,8292
|
|
20241106,130200,5836262325,3185,3190,3190,3185,10660
|
|
20241106,130100,5802261640,3195,3185,3200,3180,5419
|
|
20241106,130000,5784974230,3175,3180,3185,3175,1576
|
|
20241106,125900,5779969910,3170,3190,3195,3170,4593
|
|
20241106,125800,5765397305,3195,3215,3215,3195,6110
|
|
20241106,125700,5745852690,3200,3195,3215,3195,2169
|
|
20241106,125600,5738901250,3195,3175,3195,3170,4043
|
|
20241106,125500,5726020250,3175,3170,3180,3170,1584
|
|
20241106,125400,5720994890,3170,3200,3200,3165,43145
|
|
20241106,125300,5584034605,3195,3200,3200,3195,468
|
|
20241106,125200,5582538095,3195,3195,3200,3195,3465
|
|
20241106,125100,5571463160,3195,3210,3210,3190,9440
|
|
20241106,125000,5541290540,3220,3215,3220,3210,567
|
|
20241106,124900,5539469890,3210,3205,3210,3205,2239
|
|
20241106,124800,5532291460,3205,3210,3210,3205,2895
|
|
20241106,124700,5523012875,3210,3205,3210,3205,1970
|
|
20241106,124600,5516698640,3200,3225,3225,3200,8230
|
|
20241106,124500,5490270915,3225,3220,3225,3220,1222
|
|
20241106,124400,5486330815,3220,3215,3220,3215,85
|
|
20241106,124300,5486057120,3220,3225,3225,3220,857
|
|
20241106,124200,5483295975,3225,3225,3225,3210,827
|
|
20241106,124100,5480631955,3225,3225,3225,3225,1210
|
|
20241106,124000,5476729705,3205,3200,3205,3200,1368
|
|
20241106,123900,5472346415,3200,3200,3200,3200,6800
|
|
20241106,123800,5450586415,3200,3205,3210,3200,18555
|
|
20241106,123700,5391184350,3210,3230,3230,3205,5093
|
|
20241106,123600,5374830955,3225,3255,3255,3225,12979
|
|
20241106,123500,5332903690,3230,3245,3260,3230,12943
|
|
20241106,123400,5290786045,3250,3250,3250,3245,9776
|
|
20241106,123300,5259024785,3250,3245,3250,3230,14741
|
|
20241106,123200,5211194830,3240,3230,3245,3220,7156
|
|
20241106,123100,5188022815,3245,3245,3245,3230,2300
|
|
20241106,123000,5180570355,3245,3225,3245,3220,16404
|
|
20241106,122900,5127539975,3220,3220,3220,3220,862
|
|
20241106,122800,5124764335,3225,3225,3225,3225,214
|
|
20241106,122700,5124074185,3225,3225,3225,3205,974
|
|
20241106,122600,5120935135,3205,3220,3220,3205,4398
|
|
20241106,122500,5106831700,3210,3225,3225,3210,3928
|
|
20241106,122400,5094198800,3230,3220,3230,3220,1000
|
|
20241106,122300,5090974885,3225,3230,3230,3210,1048
|
|
20241106,122200,5087591850,3225,3205,3225,3205,12473
|
|
20241106,122100,5047576955,3205,3205,3205,3200,6606
|
|
20241106,122000,5026415800,3205,3210,3210,3205,10731
|
|
20241106,121900,4992013850,3210,3220,3220,3210,5137
|
|
20241106,121800,4975508365,3220,3210,3220,3210,1936
|
|
20241106,121700,4969290490,3210,3210,3210,3210,1663
|
|
20241106,121600,4963952260,3210,3220,3220,3205,1030
|
|
20241106,121500,4960645020,3205,3205,3220,3205,5874
|
|
20241106,121400,4941805765,3205,3220,3225,3205,2403
|
|
20241106,121300,4934073745,3220,3225,3230,3200,10463
|
|
20241106,121200,4900467420,3225,3220,3240,3220,5971
|
|
20241106,121100,4881168965,3220,3225,3245,3220,9122
|
|
20241106,121000,4851683260,3240,3245,3265,3230,24389
|
|
20241106,120900,4772578400,3240,3220,3240,3210,21344
|
|
20241106,120800,4703707400,3220,3205,3230,3205,8016
|
|
20241106,120700,4677937605,3205,3200,3205,3200,64
|
|
20241106,120600,4677732765,3200,3195,3215,3195,12984
|
|
20241106,120500,4636070790,3190,3200,3200,3190,15368
|
|
20241106,120400,4586918415,3205,3195,3205,3195,5523
|
|
20241106,120300,4569241865,3200,3200,3200,3195,8225
|
|
20241106,120200,4542923880,3205,3205,3205,3200,5372
|
|
20241106,120100,4525729300,3205,3200,3205,3195,6317
|
|
20241106,120000,4505530035,3200,3205,3205,3195,9008
|
|
20241106,115900,4476723430,3205,3180,3205,3180,20478
|
|
20241106,115800,4411305865,3180,3180,3190,3175,14502
|
|
20241106,115700,4365179450,3180,3160,3180,3160,22583
|
|
20241106,115600,4293636410,3160,3165,3165,3160,712
|
|
20241106,115500,4291386485,3165,3150,3165,3150,2868
|
|
20241106,115400,4282338430,3150,3150,3150,3150,749
|
|
20241106,115300,4279979080,3150,3155,3155,3150,740
|
|
20241106,115200,4277647880,3155,3140,3155,3140,2515
|
|
20241106,115100,4269740150,3140,3140,3140,3140,545
|
|
20241106,115000,4268028850,3140,3145,3145,3140,4100
|
|
20241106,114900,4255152350,3140,3155,3155,3140,2198
|
|
20241106,114800,4248235025,3155,3155,3155,3155,614
|
|
20241106,114700,4246297855,3155,3155,3155,3150,2315
|
|
20241106,114600,4239000535,3155,3155,3155,3155,163
|
|
20241106,114500,4238486270,3155,3160,3160,3155,2213
|
|
20241106,114400,4231504005,3160,3155,3160,3150,2738
|
|
20241106,114300,4222862680,3155,3150,3155,3145,6790
|
|
20241106,114200,4201471415,3150,3140,3150,3140,6601
|
|
20241106,114100,4180696745,3140,3140,3140,3135,1335
|
|
20241106,114000,4176507240,3140,3140,3140,3130,1355
|
|
20241106,113900,4172264785,3140,3130,3140,3130,771
|
|
20241106,113800,4169849080,3135,3135,3135,3135,101
|
|
20241106,113700,4169532445,3140,3140,3140,3130,2189
|
|
20241106,113600,4162666385,3135,3125,3140,3125,5847
|
|
20241106,113500,4144370395,3125,3125,3125,3120,3593
|
|
20241106,113400,4133143195,3130,3130,3130,3130,614
|
|
20241106,113300,4131221375,3130,3130,3130,3125,2019
|
|
20241106,113200,4124908200,3130,3135,3135,3130,900
|
|
20241106,113100,4122088720,3135,3135,3135,3130,918
|
|
20241106,113000,4119214225,3130,3145,3145,3125,9030
|
|
20241106,112900,4090922730,3145,3125,3145,3120,7684
|
|
20241106,112800,4066874500,3125,3120,3125,3120,16545
|
|
20241106,112700,4015252580,3120,3120,3120,3115,524
|
|
20241106,112600,4013617805,3115,3120,3120,3110,936
|
|
20241106,112500,4010704285,3120,3115,3120,3110,517
|
|
20241106,112400,4009093135,3110,3115,3120,3110,508
|
|
20241106,112300,4007508740,3120,3120,3120,3115,1216
|
|
20241106,112200,4003719820,3120,3120,3120,3110,6109
|
|
20241106,112100,3984703515,3120,3120,3120,3110,6157
|
|
20241106,112000,3965542705,3120,3115,3120,3115,747
|
|
20241106,111900,3963215780,3120,3120,3120,3110,3352
|
|
20241106,111800,3952781150,3120,3115,3120,3115,3791
|
|
20241106,111700,3940970535,3115,3120,3120,3115,2087
|
|
20241106,111600,3934466665,3115,3120,3120,3115,914
|
|
20241106,111500,3931615640,3120,3120,3120,3115,899
|
|
20241106,111400,3928812835,3120,3120,3120,3115,764
|
|
20241106,111300,3926431950,3120,3120,3120,3115,2667
|
|
20241106,111200,3918119255,3120,3115,3120,3110,2449
|
|
20241106,111100,3910491185,3120,3120,3120,3115,489
|
|
20241106,111000,3908967085,3120,3110,3120,3110,7868
|
|
20241106,110900,3884458755,3115,3115,3115,3105,7427
|
|
20241106,110800,3861354840,3110,3125,3125,3110,16924
|
|
20241106,110700,3808638430,3120,3130,3130,3120,558
|
|
20241106,110600,3806894690,3120,3125,3125,3115,5368
|
|
20241106,110500,3790145930,3125,3130,3130,3120,7928
|
|
20241106,110400,3765362160,3135,3135,3140,3130,5951
|
|
20241106,110300,3746718745,3135,3145,3145,3135,2648
|
|
20241106,110200,3738405330,3140,3130,3145,3125,6414
|
|
20241106,110100,3718272770,3130,3130,3130,3115,2519
|
|
20241106,110000,3710407570,3120,3130,3140,3115,24700
|
|
20241106,105900,3633271675,3120,3140,3140,3120,13870
|
|
20241106,105800,3589886395,3140,3145,3145,3140,4369
|
|
20241106,105700,3576161460,3145,3140,3145,3140,1937
|
|
20241106,105600,3570072175,3145,3145,3145,3145,2333
|
|
20241106,105500,3562734890,3145,3145,3145,3145,2122
|
|
20241106,105400,3556061200,3140,3135,3140,3135,2918
|
|
20241106,105300,3546901180,3135,3150,3150,3130,19548
|
|
20241106,105200,3485505020,3145,3155,3155,3145,13692
|
|
20241106,105100,3442391740,3155,3155,3160,3155,139
|
|
20241106,105000,3441952795,3155,3160,3160,3150,1298
|
|
20241106,104900,3437860970,3160,3160,3160,3150,25088
|
|
20241106,104800,3358812715,3155,3155,3160,3155,11771
|
|
20241106,104700,3321675160,3155,3160,3160,3155,3534
|
|
20241106,104600,3310519620,3160,3165,3165,3160,2051
|
|
20241106,104500,3304033605,3165,3160,3165,3160,4576
|
|
20241106,104400,3289571940,3160,3165,3165,3160,15130
|
|
20241106,104300,3241746525,3165,3170,3170,3165,1646
|
|
20241106,104200,3236533705,3165,3165,3165,3165,547
|
|
20241106,104100,3234802450,3165,3165,3170,3165,3319
|
|
20241106,104000,3224296315,3165,3165,3165,3165,1477
|
|
20241106,103900,3219621610,3170,3165,3170,3165,1439
|
|
20241106,103800,3215067080,3170,3165,3170,3165,422
|
|
20241106,103700,3213731340,3165,3165,3165,3165,2043
|
|
20241106,103600,3207265245,3165,3175,3175,3165,4849
|
|
20241106,103500,3191898615,3175,3175,3175,3175,952
|
|
20241106,103400,3188876015,3170,3175,3175,3170,4222
|
|
20241106,103300,3175486775,3175,3175,3175,3175,375
|
|
20241106,103200,3174296150,3175,3175,3175,3175,839
|
|
20241106,103100,3171632325,3175,3175,3180,3175,6047
|
|
20241106,103000,3152406910,3180,3170,3180,3170,2402
|
|
20241106,102900,3144773575,3170,3175,3175,3170,502
|
|
20241106,102800,3143180725,3175,3170,3175,3160,8203
|
|
20241106,102700,3117236930,3175,3170,3175,3170,1046
|
|
20241106,102600,3113916110,3170,3170,3170,3170,3983
|
|
20241106,102500,3101290000,3170,3170,3170,3170,3
|
|
20241106,102400,3101280490,3170,3175,3175,3170,3262
|
|
20241106,102300,3090938645,3175,3180,3180,3175,2480
|
|
20241106,102200,3083063635,3175,3170,3185,3170,7096
|
|
20241106,102100,3060519300,3175,3170,3175,3165,6090
|
|
20241106,102000,3041214195,3170,3155,3170,3155,1981
|
|
20241106,101900,3034955045,3155,3170,3175,3155,10904
|
|
20241106,101800,3000513010,3170,3165,3170,3165,1482
|
|
20241106,101700,2995821585,3170,3170,3170,3165,104
|
|
20241106,101600,2995491910,3150,3165,3170,3150,17039
|
|
20241106,101500,2941639535,3165,3170,3170,3165,1606
|
|
20241106,101400,2936549255,3170,3170,3170,3170,4241
|
|
20241106,101300,2923105285,3180,3175,3180,3170,1099
|
|
20241106,101200,2919613990,3180,3180,3185,3180,7825
|
|
20241106,101100,2894729385,3180,3170,3180,3170,8924
|
|
20241106,101000,2866377595,3170,3175,3175,3170,2853
|
|
20241106,100900,2857328485,3170,3170,3175,3170,4285
|
|
20241106,100800,2843737895,3170,3170,3175,3170,2181
|
|
20241106,100700,2836823600,3170,3175,3175,3170,1312
|
|
20241106,100600,2832661805,3175,3175,3175,3175,258
|
|
20241106,100500,2831842655,3170,3160,3170,3160,14278
|
|
20241106,100400,2786678810,3160,3160,3165,3150,2860
|
|
20241106,100300,2777655055,3160,3175,3175,3150,7760
|
|
20241106,100200,2753183475,3150,3170,3175,3150,19872
|
|
20241106,100100,2690379520,3175,3175,3175,3170,4313
|
|
20241106,100000,2676699925,3180,3170,3180,3170,2651
|
|
20241106,095900,2668289950,3170,3170,3175,3170,1096
|
|
20241106,095800,2664812385,3175,3175,3175,3165,5544
|
|
20241106,095700,2647222380,3175,3185,3185,3170,11297
|
|
20241106,095600,2611403600,3180,3175,3180,3170,5199
|
|
20241106,095500,2594900910,3175,3175,3180,3170,14655
|
|
20241106,095400,2548383615,3170,3180,3180,3165,6077
|
|
20241106,095300,2529118560,3180,3155,3180,3155,13867
|
|
20241106,095200,2485263475,3160,3160,3165,3150,26856
|
|
20241106,095100,2400505415,3165,3160,3170,3160,2899
|
|
20241106,095000,2391330350,3160,3175,3185,3155,36142
|
|
20241106,094900,2276803445,3175,3180,3190,3175,13911
|
|
20241106,094800,2232600565,3180,3185,3190,3175,21889
|
|
20241106,094700,2163001040,3190,3190,3195,3180,15281
|
|
20241106,094600,2114325470,3190,3190,3195,3185,14636
|
|
20241106,094500,2067643205,3195,3195,3195,3190,2259
|
|
20241106,094400,2060429290,3190,3190,3200,3190,884
|
|
20241106,094300,2057609290,3190,3190,3195,3190,7755
|
|
20241106,094200,2032864030,3195,3190,3195,3190,191
|
|
20241106,094100,2032254660,3190,3190,3205,3185,22148
|
|
20241106,094000,1961589510,3190,3195,3195,3185,8038
|
|
20241106,093900,1935942155,3195,3185,3200,3185,15749
|
|
20241106,093800,1885722205,3185,3190,3195,3185,7249
|
|
20241106,093700,1862600575,3190,3190,3195,3185,5796
|
|
20241106,093600,1844127965,3185,3190,3200,3185,15155
|
|
20241106,093500,1795803945,3190,3200,3200,3190,1326
|
|
20241106,093400,1791563870,3200,3190,3200,3185,3547
|
|
20241106,093300,1780249305,3190,3200,3205,3185,39283
|
|
20241106,093200,1654823625,3200,3220,3220,3200,17681
|
|
20241106,093100,1598111680,3220,3225,3230,3220,9382
|
|
20241106,093000,1567884285,3225,3230,3230,3225,166
|
|
20241106,092900,1567348460,3230,3230,3230,3220,11136
|
|
20241106,092800,1531406075,3225,3220,3225,3220,1911
|
|
20241106,092700,1525251740,3220,3215,3220,3215,17272
|
|
20241106,092600,1469702505,3215,3215,3220,3210,3129
|
|
20241106,092500,1459652865,3215,3210,3215,3210,5024
|
|
20241106,092400,1443513755,3210,3215,3215,3210,3333
|
|
20241106,092300,1432812240,3215,3210,3215,3210,3239
|
|
20241106,092200,1422415045,3215,3215,3220,3215,5383
|
|
20241106,092100,1405108175,3215,3230,3230,3215,4984
|
|
20241106,092000,1389049800,3230,3230,3235,3225,3036
|
|
20241106,091900,1379238755,3230,3225,3230,3220,2360
|
|
20241106,091800,1371624550,3220,3230,3240,3220,2866
|
|
20241106,091700,1362377910,3230,3235,3240,3220,7221
|
|
20241106,091600,1339070860,3240,3245,3245,3235,3066
|
|
20241106,091500,1329141120,3250,3270,3270,3250,14952
|
|
20241106,091400,1280473575,3250,3255,3300,3250,12428
|
|
20241106,091300,1239706725,3270,3235,3300,3225,7985
|
|
20241106,091200,1213599430,3240,3225,3265,3225,15535
|
|
20241106,091100,1163294110,3225,3225,3225,3210,13609
|
|
20241106,091000,1119467925,3215,3230,3230,3210,20064
|
|
20241106,090900,1054885710,3230,3225,3240,3225,4118
|
|
20241106,090800,1041597750,3230,3215,3235,3215,5395
|
|
20241106,090700,1024175815,3215,3215,3235,3210,7074
|
|
20241106,090600,1001424755,3210,3255,3255,3200,55628
|
|
20241106,090500,822197825,3255,3255,3260,3250,2748
|
|
20241106,090400,813251710,3260,3250,3270,3230,79897
|
|
20241106,090300,554254035,3260,3250,3260,3230,15098
|
|
20241106,090200,505239425,3235,3185,3235,3185,20576
|
|
20241106,090100,439142510,3185,3270,3270,3180,74085
|
|
20241106,090000,200679645,3270,3285,3300,3240,58724
|