610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,190700,5133198185,2700,2700,2700,2700,35137
|
|
20241108,190600,5133198185,2700,2700,2700,2700,0
|
|
20241108,190500,5133198185,2700,2700,2700,2700,0
|
|
20241108,190400,5133198185,2700,2700,2700,2700,0
|
|
20241108,190300,5133198185,2700,2700,2700,2700,0
|
|
20241108,190200,5133198185,2700,2700,2700,2700,0
|
|
20241108,190100,5133198185,2700,2700,2700,2700,0
|
|
20241108,190000,5133198185,2700,2700,2700,2700,0
|
|
20241108,185900,5133198185,2700,2700,2700,2700,0
|
|
20241108,185800,5133198185,2700,2700,2700,2700,0
|
|
20241108,185700,5133198185,2700,2700,2700,2700,0
|
|
20241108,185600,5133198185,2700,2700,2700,2700,0
|
|
20241108,185500,5133198185,2700,2700,2700,2700,0
|
|
20241108,185400,5133198185,2700,2700,2700,2700,0
|
|
20241108,185300,5133198185,2700,2700,2700,2700,0
|
|
20241108,185200,5133198185,2700,2700,2700,2700,0
|
|
20241108,185100,5133198185,2700,2700,2700,2700,0
|
|
20241108,185000,5133198185,2700,2700,2700,2700,0
|
|
20241108,184900,5133198185,2700,2700,2700,2700,0
|
|
20241108,184800,5133198185,2700,2700,2700,2700,0
|
|
20241108,184700,5133198185,2700,2700,2700,2700,0
|
|
20241108,184600,5133198185,2700,2700,2700,2700,0
|
|
20241108,184500,5133198185,2700,2700,2700,2700,0
|
|
20241108,184400,5133198185,2700,2700,2700,2700,0
|
|
20241108,184300,5133198185,2700,2700,2700,2700,0
|
|
20241108,184200,5133198185,2700,2700,2700,2700,0
|
|
20241108,184100,5133198185,2700,2700,2700,2700,0
|
|
20241108,184000,5133198185,2700,2700,2700,2700,0
|
|
20241108,183900,5133198185,2700,2700,2700,2700,0
|
|
20241108,183800,5133198185,2700,2700,2700,2700,0
|
|
20241108,183700,5133198185,2700,2700,2700,2700,35137
|
|
20241108,183600,5133198185,2700,2700,2700,2700,0
|
|
20241108,183500,5133198185,2700,2700,2700,2700,0
|
|
20241108,183400,5133198185,2700,2700,2700,2700,0
|
|
20241108,183300,5133198185,2700,2700,2700,2700,0
|
|
20241108,183200,5133198185,2700,2700,2700,2700,0
|
|
20241108,183100,5133198185,2700,2700,2700,2700,0
|
|
20241108,183000,5133198185,2700,2700,2700,2700,0
|
|
20241108,182900,5133198185,2700,2700,2700,2700,0
|
|
20241108,182800,5133198185,2700,2700,2700,2700,0
|
|
20241108,182700,5133198185,2700,2700,2700,2700,0
|
|
20241108,182600,5133198185,2700,2700,2700,2700,0
|
|
20241108,182500,5133198185,2700,2700,2700,2700,0
|
|
20241108,182400,5133198185,2700,2700,2700,2700,0
|
|
20241108,182300,5133198185,2700,2700,2700,2700,0
|
|
20241108,182200,5133198185,2700,2700,2700,2700,0
|
|
20241108,182100,5133198185,2700,2700,2700,2700,0
|
|
20241108,182000,5133198185,2700,2700,2700,2700,0
|
|
20241108,181900,5133198185,2700,2700,2700,2700,0
|
|
20241108,181800,5133198185,2700,2700,2700,2700,0
|
|
20241108,181700,5133198185,2700,2700,2700,2700,0
|
|
20241108,181600,5133198185,2700,2700,2700,2700,0
|
|
20241108,181500,5133198185,2700,2700,2700,2700,0
|
|
20241108,181400,5133198185,2700,2700,2700,2700,0
|
|
20241108,181300,5133198185,2700,2700,2700,2700,0
|
|
20241108,181200,5133198185,2700,2700,2700,2700,0
|
|
20241108,181100,5133198185,2700,2700,2700,2700,0
|
|
20241108,181000,5133198185,2700,2700,2700,2700,0
|
|
20241108,180900,5133198185,2700,2700,2700,2700,0
|
|
20241108,180800,5133198185,2700,2700,2700,2700,0
|
|
20241108,180700,5133198185,2700,2700,2700,2700,35137
|
|
20241108,180600,5133198185,2700,2700,2700,2700,0
|
|
20241108,180500,5133198185,2700,2700,2700,2700,0
|
|
20241108,180400,5133198185,2700,2700,2700,2700,0
|
|
20241108,180300,5133198185,2700,2700,2700,2700,0
|
|
20241108,180200,5133198185,2700,2700,2700,2700,0
|
|
20241108,180100,5133198185,2700,2700,2700,2700,0
|
|
20241108,180000,5133198185,2700,2700,2700,2700,0
|
|
20241108,175900,5133198185,2700,2700,2700,2700,0
|
|
20241108,175800,5133198185,2700,2700,2700,2700,0
|
|
20241108,175700,5133198185,2700,2700,2700,2700,0
|
|
20241108,175600,5133198185,2700,2700,2700,2700,0
|
|
20241108,175500,5133198185,2700,2700,2700,2700,0
|
|
20241108,175400,5133198185,2700,2700,2700,2700,0
|
|
20241108,175300,5133198185,2700,2700,2700,2700,0
|
|
20241108,175200,5133198185,2700,2700,2700,2700,0
|
|
20241108,175100,5133198185,2700,2700,2700,2700,0
|
|
20241108,175000,5133198185,2700,2700,2700,2700,0
|
|
20241108,174900,5133198185,2700,2700,2700,2700,0
|
|
20241108,174800,5133198185,2700,2700,2700,2700,0
|
|
20241108,174700,5133198185,2700,2700,2700,2700,0
|
|
20241108,174600,5133198185,2700,2700,2700,2700,0
|
|
20241108,174500,5133198185,2700,2700,2700,2700,0
|
|
20241108,174400,5133198185,2700,2700,2700,2700,0
|
|
20241108,174300,5133198185,2700,2700,2700,2700,0
|
|
20241108,174200,5133198185,2700,2700,2700,2700,0
|
|
20241108,174100,5133198185,2700,2700,2700,2700,0
|
|
20241108,174000,5133198185,2700,2700,2700,2700,0
|
|
20241108,173900,5133198185,2700,2700,2700,2700,0
|
|
20241108,173800,5133198185,2700,2700,2700,2700,0
|
|
20241108,173700,5133198185,2700,2700,2700,2700,35137
|
|
20241108,173600,5133198185,2700,2700,2700,2700,0
|
|
20241108,173500,5133198185,2700,2700,2700,2700,0
|
|
20241108,173400,5133198185,2700,2700,2700,2700,0
|
|
20241108,173300,5133198185,2700,2700,2700,2700,0
|
|
20241108,173200,5133198185,2700,2700,2700,2700,0
|
|
20241108,173100,5133198185,2700,2700,2700,2700,0
|
|
20241108,173000,5133198185,2700,2700,2700,2700,0
|
|
20241108,172900,5133198185,2700,2700,2700,2700,0
|
|
20241108,172800,5133198185,2700,2700,2700,2700,0
|
|
20241108,172700,5133198185,2700,2700,2700,2700,0
|
|
20241108,172600,5133198185,2700,2700,2700,2700,0
|
|
20241108,172500,5133198185,2700,2700,2700,2700,0
|
|
20241108,172400,5133198185,2700,2700,2700,2700,0
|
|
20241108,172300,5133198185,2700,2700,2700,2700,0
|
|
20241108,172200,5133198185,2700,2700,2700,2700,0
|
|
20241108,172100,5133198185,2700,2700,2700,2700,0
|
|
20241108,172000,5133198185,2700,2700,2700,2700,0
|
|
20241108,171900,5133198185,2700,2700,2700,2700,0
|
|
20241108,171800,5133198185,2700,2700,2700,2700,0
|
|
20241108,171700,5133198185,2700,2700,2700,2700,0
|
|
20241108,171600,5133198185,2700,2700,2700,2700,0
|
|
20241108,171500,5133198185,2700,2700,2700,2700,0
|
|
20241108,171400,5133198185,2700,2700,2700,2700,0
|
|
20241108,171300,5133198185,2700,2700,2700,2700,0
|
|
20241108,171200,5133198185,2700,2700,2700,2700,0
|
|
20241108,171100,5133198185,2700,2700,2700,2700,0
|
|
20241108,171000,5133198185,2700,2700,2700,2700,0
|
|
20241108,170900,5133198185,2700,2700,2700,2700,0
|
|
20241108,170800,5133198185,2700,2700,2700,2700,0
|
|
20241108,170700,5133198185,2700,2700,2700,2700,35137
|
|
20241108,170600,5133198185,2700,2700,2700,2700,0
|
|
20241108,170500,5133198185,2700,2700,2700,2700,0
|
|
20241108,170400,5133198185,2700,2700,2700,2700,0
|
|
20241108,170300,5133198185,2700,2700,2700,2700,0
|
|
20241108,170200,5133198185,2700,2700,2700,2700,0
|
|
20241108,170100,5133198185,2700,2700,2700,2700,0
|
|
20241108,170000,5133198185,2700,2700,2700,2700,0
|
|
20241108,165900,5133198185,2700,2700,2700,2700,0
|
|
20241108,165800,5133198185,2700,2700,2700,2700,0
|
|
20241108,165700,5133198185,2700,2700,2700,2700,0
|
|
20241108,165600,5133198185,2700,2700,2700,2700,0
|
|
20241108,165500,5133198185,2700,2700,2700,2700,0
|
|
20241108,165400,5133198185,2700,2700,2700,2700,0
|
|
20241108,165300,5133198185,2700,2700,2700,2700,0
|
|
20241108,165200,5133198185,2700,2700,2700,2700,0
|
|
20241108,165100,5133198185,2700,2700,2700,2700,0
|
|
20241108,165000,5133198185,2700,2700,2700,2700,0
|
|
20241108,164900,5133198185,2700,2700,2700,2700,0
|
|
20241108,164800,5133198185,2700,2700,2700,2700,0
|
|
20241108,164700,5133198185,2700,2700,2700,2700,0
|
|
20241108,164600,5133198185,2700,2700,2700,2700,0
|
|
20241108,164500,5133198185,2700,2700,2700,2700,0
|
|
20241108,164400,5133198185,2700,2700,2700,2700,0
|
|
20241108,164300,5133198185,2700,2700,2700,2700,0
|
|
20241108,164200,5133198185,2700,2700,2700,2700,0
|
|
20241108,164100,5133198185,2700,2700,2700,2700,0
|
|
20241108,164000,5133198185,2700,2700,2700,2700,0
|
|
20241108,163900,5133198185,2700,2700,2700,2700,0
|
|
20241108,163800,5133198185,2700,2700,2700,2700,0
|
|
20241108,163700,5133198185,2700,2700,2700,2700,35137
|
|
20241108,163600,5133198185,2700,2700,2700,2700,0
|
|
20241108,163500,5133198185,2700,2700,2700,2700,0
|
|
20241108,163400,5133198185,2700,2700,2700,2700,0
|
|
20241108,163300,5133198185,2700,2700,2700,2700,0
|
|
20241108,163200,5133198185,2700,2700,2700,2700,0
|
|
20241108,163100,5133198185,2700,2700,2700,2700,0
|
|
20241108,163000,5133198185,2700,2700,2700,2700,0
|
|
20241108,162900,5133198185,2700,2700,2700,2700,0
|
|
20241108,162800,5133198185,2700,2700,2700,2700,0
|
|
20241108,162700,5133198185,2700,2700,2700,2700,0
|
|
20241108,162600,5133198185,2700,2700,2700,2700,0
|
|
20241108,162500,5133198185,2700,2700,2700,2700,0
|
|
20241108,162400,5133198185,2700,2700,2700,2700,0
|
|
20241108,162300,5133198185,2700,2700,2700,2700,0
|
|
20241108,162200,5133198185,2700,2700,2700,2700,0
|
|
20241108,162100,5133198185,2700,2700,2700,2700,0
|
|
20241108,162000,5133198185,2700,2700,2700,2700,0
|
|
20241108,161900,5133198185,2700,2700,2700,2700,0
|
|
20241108,161800,5133198185,2700,2700,2700,2700,0
|
|
20241108,161700,5133198185,2700,2700,2700,2700,0
|
|
20241108,161600,5133198185,2700,2700,2700,2700,0
|
|
20241108,161500,5133198185,2700,2700,2700,2700,0
|
|
20241108,161400,5133198185,2700,2700,2700,2700,0
|
|
20241108,161300,5133198185,2700,2700,2700,2700,0
|
|
20241108,161200,5133198185,2700,2700,2700,2700,0
|
|
20241108,161100,5133198185,2700,2700,2700,2700,0
|
|
20241108,161000,5133198185,2700,2700,2700,2700,0
|
|
20241108,160900,5133198185,2700,2700,2700,2700,0
|
|
20241108,160800,5133198185,2700,2700,2700,2700,0
|
|
20241108,160700,5133198185,2700,2700,2700,2700,35137
|
|
20241108,160600,5133198185,2700,2700,2700,2700,0
|
|
20241108,160500,5133198185,2700,2700,2700,2700,0
|
|
20241108,160400,5133198185,2700,2700,2700,2700,0
|
|
20241108,160300,5133198185,2700,2700,2700,2700,0
|
|
20241108,160200,5133198185,2700,2700,2700,2700,0
|
|
20241108,160100,5133198185,2700,2700,2700,2700,0
|
|
20241108,160000,5133198185,2700,2700,2700,2700,0
|
|
20241108,155900,5133198185,2700,2700,2700,2700,0
|
|
20241108,155800,5133198185,2700,2700,2700,2700,0
|
|
20241108,155700,5133198185,2700,2700,2700,2700,0
|
|
20241108,155600,5133198185,2700,2700,2700,2700,0
|
|
20241108,155500,5133198185,2700,2700,2700,2700,0
|
|
20241108,155400,5133198185,2700,2700,2700,2700,0
|
|
20241108,155300,5133198185,2700,2700,2700,2700,0
|
|
20241108,155200,5133198185,2700,2700,2700,2700,0
|
|
20241108,155100,5133198185,2700,2700,2700,2700,0
|
|
20241108,155000,5133198185,2700,2700,2700,2700,0
|
|
20241108,154900,5133198185,2700,2700,2700,2700,0
|
|
20241108,154800,5133198185,2700,2700,2700,2700,0
|
|
20241108,154700,5133198185,2700,2700,2700,2700,0
|
|
20241108,154600,5133198185,2700,2700,2700,2700,0
|
|
20241108,154500,5133198185,2700,2700,2700,2700,0
|
|
20241108,154400,5133198185,2700,2700,2700,2700,0
|
|
20241108,154300,5133198185,2700,2700,2700,2700,0
|
|
20241108,154200,5133198185,2700,2700,2700,2700,0
|
|
20241108,154100,5133198185,2700,2700,2700,2700,0
|
|
20241108,154000,5133198185,2700,2700,2700,2700,0
|
|
20241108,153900,5133198185,2700,2700,2700,2700,0
|
|
20241108,153800,5133198185,2700,2700,2700,2700,0
|
|
20241108,153700,5133198185,2700,2700,2700,2700,35137
|
|
20241108,153600,5133198185,2700,2700,2700,2700,0
|
|
20241108,153500,5133198185,2700,2700,2700,2700,0
|
|
20241108,153400,5133198185,2700,2700,2700,2700,0
|
|
20241108,153300,5133198185,2700,2700,2700,2700,0
|
|
20241108,153200,5133198185,2700,2700,2700,2700,0
|
|
20241108,153100,5133198185,2700,2700,2700,2700,0
|
|
20241108,153000,5133198185,2700,2700,2700,2700,35137
|
|
20241108,152900,5038328285,2685,2685,2685,2685,0
|
|
20241108,152800,5038328285,2685,2685,2685,2685,0
|
|
20241108,152700,5038328285,2685,2685,2685,2685,0
|
|
20241108,152600,5038328285,2685,2685,2685,2685,0
|
|
20241108,152500,5038328285,2685,2685,2685,2685,0
|
|
20241108,152400,5038328285,2685,2685,2685,2685,0
|
|
20241108,152300,5038328285,2685,2685,2685,2685,0
|
|
20241108,152200,5038328285,2685,2685,2685,2685,0
|
|
20241108,152100,5038328285,2685,2685,2685,2685,0
|
|
20241108,152000,5038328285,2685,2685,2685,2685,0
|
|
20241108,151900,5038328285,2685,2685,2695,2685,7439
|
|
20241108,151800,5018308535,2685,2675,2685,2675,6111
|
|
20241108,151700,5001925820,2675,2680,2680,2675,1038
|
|
20241108,151600,4999144525,2680,2680,2685,2680,1905
|
|
20241108,151500,4994039120,2680,2675,2680,2675,1367
|
|
20241108,151400,4990380310,2675,2680,2680,2675,674
|
|
20241108,151300,4988576910,2680,2675,2680,2675,496
|
|
20241108,151200,4987248810,2680,2675,2680,2675,6120
|
|
20241108,151100,4970848210,2675,2685,2685,2675,1892
|
|
20241108,151000,4965779805,2685,2680,2685,2680,2404
|
|
20241108,150900,4959337075,2680,2690,2690,2680,3769
|
|
20241108,150800,4949224475,2685,2680,2685,2680,1458
|
|
20241108,150700,4945309755,2680,2680,2680,2680,2015
|
|
20241108,150600,4939909555,2680,2680,2685,2680,1020
|
|
20241108,150500,4937175950,2680,2680,2680,2680,222
|
|
20241108,150400,4936580990,2680,2685,2685,2675,3638
|
|
20241108,150300,4926834340,2685,2685,2685,2680,207
|
|
20241108,150200,4926279545,2685,2685,2685,2680,2172
|
|
20241108,150100,4920453225,2685,2680,2685,2680,661
|
|
20241108,150000,4918681240,2680,2680,2680,2680,640
|
|
20241108,145900,4916966040,2680,2685,2685,2675,242
|
|
20241108,145800,4916318255,2685,2675,2685,2675,536
|
|
20241108,145700,4914882950,2675,2670,2675,2670,971
|
|
20241108,145600,4912287585,2675,2670,2675,2670,3093
|
|
20241108,145500,4904029270,2670,2670,2670,2670,2
|
|
20241108,145400,4904023930,2665,2670,2670,2665,3069
|
|
20241108,145300,4895834475,2665,2665,2665,2665,161
|
|
20241108,145200,4895405410,2675,2675,2675,2665,886
|
|
20241108,145100,4893044200,2665,2665,2665,2665,190
|
|
20241108,145000,4892537850,2670,2660,2670,2660,893
|
|
20241108,144900,4890153890,2670,2665,2670,2660,1097
|
|
20241108,144800,4887230650,2670,2680,2680,2670,2289
|
|
20241108,144700,4881113690,2680,2680,2680,2680,182
|
|
20241108,144600,4880625930,2685,2675,2685,2670,3813
|
|
20241108,144500,4870425150,2685,2685,2685,2680,1371
|
|
20241108,144400,4866750835,2685,2680,2685,2675,1656
|
|
20241108,144300,4862306295,2675,2660,2675,2660,2406
|
|
20241108,144200,4855881455,2670,2670,2670,2670,1000
|
|
20241108,144100,4853211455,2670,2665,2670,2660,515
|
|
20241108,144000,4851836805,2665,2665,2665,2660,794
|
|
20241108,143900,4849721170,2660,2665,2665,2655,910
|
|
20241108,143800,4847304340,2660,2660,2665,2660,1985
|
|
20241108,143700,4842021010,2660,2655,2660,2655,79
|
|
20241108,143600,4841810940,2655,2655,2660,2655,68
|
|
20241108,143500,4841630115,2655,2655,2655,2655,750
|
|
20241108,143400,4839638865,2660,2655,2660,2655,3202
|
|
20241108,143300,4831137550,2655,2655,2655,2655,1032
|
|
20241108,143200,4828397590,2655,2655,2655,2655,55
|
|
20241108,143100,4828251565,2650,2650,2655,2650,799
|
|
20241108,143000,4826132885,2655,2655,2655,2655,253
|
|
20241108,142900,4825461170,2655,2655,2655,2655,22
|
|
20241108,142800,4825402760,2655,2655,2655,2655,384
|
|
20241108,142700,4824383240,2655,2655,2655,2655,513
|
|
20241108,142600,4823021225,2655,2655,2655,2655,204
|
|
20241108,142500,4822479605,2655,2655,2655,2655,367
|
|
20241108,142400,4821505220,2655,2655,2655,2655,320
|
|
20241108,142300,4820655620,2655,2655,2660,2655,458
|
|
20241108,142200,4819439600,2665,2665,2665,2665,0
|
|
20241108,142100,4819439600,2665,2650,2665,2650,5075
|
|
20241108,142000,4805977280,2650,2650,2650,2645,1360
|
|
20241108,141900,4802376110,2650,2650,2650,2650,10
|
|
20241108,141800,4802349610,2650,2645,2650,2640,2013
|
|
20241108,141700,4797027670,2645,2645,2645,2645,261
|
|
20241108,141600,4796337325,2645,2650,2650,2645,1302
|
|
20241108,141500,4792893525,2650,2650,2650,2650,1
|
|
20241108,141400,4792890875,2645,2645,2650,2645,949
|
|
20241108,141300,4790380760,2650,2650,2650,2645,1303
|
|
20241108,141200,4786929115,2650,2645,2650,2645,1088
|
|
20241108,141100,4784051345,2645,2645,2645,2645,392
|
|
20241108,141000,4783014505,2655,2655,2655,2655,4
|
|
20241108,140900,4783003885,2650,2650,2650,2650,25
|
|
20241108,140800,4782937635,2650,2645,2650,2645,1720
|
|
20241108,140700,4778385735,2645,2650,2650,2645,39
|
|
20241108,140600,4778282575,2660,2655,2660,2645,3049
|
|
20241108,140500,4770201425,2655,2655,2660,2655,992
|
|
20241108,140400,4767565995,2655,2655,2655,2655,680
|
|
20241108,140300,4765760595,2660,2660,2660,2660,50
|
|
20241108,140200,4765627595,2660,2660,2660,2660,527
|
|
20241108,140100,4764225775,2660,2660,2660,2660,822
|
|
20241108,140000,4762039255,2660,2665,2665,2655,197
|
|
20241108,135900,4761515320,2665,2655,2665,2655,1009
|
|
20241108,135800,4758833385,2655,2655,2655,2655,700
|
|
20241108,135700,4756974885,2660,2650,2660,2650,1504
|
|
20241108,135600,4752974990,2650,2650,2655,2650,100
|
|
20241108,135500,4752709740,2650,2650,2650,2650,0
|
|
20241108,135400,4752709740,2650,2650,2655,2650,1196
|
|
20241108,135300,4749540090,2650,2650,2655,2650,1848
|
|
20241108,135200,4744634125,2655,2640,2655,2640,2
|
|
20241108,135100,4744628830,2645,2650,2650,2640,2341
|
|
20241108,135000,4738430185,2650,2650,2655,2650,1686
|
|
20241108,134900,4733961805,2655,2650,2655,2650,2
|
|
20241108,134800,4733956500,2650,2650,2650,2650,525
|
|
20241108,134700,4732565250,2650,2650,2655,2650,1218
|
|
20241108,134600,4729337150,2650,2640,2650,2640,32
|
|
20241108,134500,4729252360,2640,2640,2650,2640,1682
|
|
20241108,134400,4724809360,2640,2640,2640,2640,650
|
|
20241108,134300,4723093360,2640,2645,2645,2640,195
|
|
20241108,134200,4722578065,2650,2640,2650,2640,756
|
|
20241108,134100,4720580320,2640,2640,2640,2640,87
|
|
20241108,134000,4720350640,2645,2645,2645,2640,2698
|
|
20241108,133900,4713225260,2640,2645,2645,2640,3178
|
|
20241108,133800,4704831150,2645,2640,2645,2640,3844
|
|
20241108,133700,4694679930,2640,2640,2645,2640,9564
|
|
20241108,133600,4669426795,2645,2655,2655,2645,21494
|
|
20241108,133500,4612540545,2655,2660,2660,2655,3070
|
|
20241108,133400,4604389595,2660,2660,2660,2660,3105
|
|
20241108,133300,4596130295,2660,2660,2660,2660,10
|
|
20241108,133200,4596103695,2660,2660,2660,2660,818
|
|
20241108,133100,4593927815,2660,2665,2665,2655,42
|
|
20241108,133000,4593816210,2665,2680,2685,2655,1584
|
|
20241108,132900,4589572315,2675,2665,2675,2645,44097
|
|
20241108,132800,4472515040,2665,2665,2665,2665,250
|
|
20241108,132700,4471848790,2665,2660,2665,2660,738
|
|
20241108,132600,4469884520,2660,2665,2665,2660,3296
|
|
20241108,132500,4461111850,2665,2670,2670,2665,2963
|
|
20241108,132400,4453212915,2675,2665,2675,2665,1169
|
|
20241108,132300,4450092690,2670,2670,2670,2665,15777
|
|
20241108,132200,4408022890,2675,2675,2675,2675,968
|
|
20241108,132100,4405433490,2675,2680,2680,2675,647
|
|
20241108,132000,4403700640,2680,2675,2680,2675,581
|
|
20241108,131900,4402144950,2675,2680,2680,2675,1525
|
|
20241108,131800,4398063255,2675,2680,2680,2675,1494
|
|
20241108,131700,4394065735,2675,2675,2685,2675,584
|
|
20241108,131600,4392498695,2685,2685,2685,2675,609
|
|
20241108,131500,4390865145,2680,2680,2680,2680,41
|
|
20241108,131400,4390755265,2680,2675,2680,2675,1828
|
|
20241108,131300,4385863525,2680,2670,2680,2670,6619
|
|
20241108,131200,4368176890,2670,2670,2675,2670,1066
|
|
20241108,131100,4365330620,2670,2670,2675,2670,2689
|
|
20241108,131000,4358149595,2670,2670,2675,2670,1953
|
|
20241108,130900,4352935060,2675,2675,2675,2675,86
|
|
20241108,130800,4352705010,2675,2670,2675,2670,1825
|
|
20241108,130700,4347832250,2670,2670,2670,2670,1620
|
|
20241108,130600,4343506850,2670,2670,2670,2670,320
|
|
20241108,130500,4342652450,2670,2670,2670,2670,689
|
|
20241108,130400,4340812820,2675,2675,2675,2670,29483
|
|
20241108,130300,4262068880,2675,2675,2680,2675,4573
|
|
20241108,130200,4249833915,2675,2675,2675,2675,1
|
|
20241108,130100,4249831240,2675,2675,2675,2675,40
|
|
20241108,130000,4249724240,2675,2680,2680,2675,337
|
|
20241108,125900,4248821585,2685,2680,2685,2675,5880
|
|
20241108,125800,4233067765,2680,2680,2680,2675,54
|
|
20241108,125700,4232923095,2680,2675,2680,2675,843
|
|
20241108,125600,4230667525,2675,2675,2680,2675,1275
|
|
20241108,125500,4227256895,2675,2675,2675,2675,341
|
|
20241108,125400,4226344720,2675,2680,2680,2675,7307
|
|
20241108,125300,4206797740,2675,2680,2680,2675,2498
|
|
20241108,125200,4200115515,2680,2685,2685,2680,3298
|
|
20241108,125100,4191276860,2685,2685,2685,2685,23
|
|
20241108,125000,4191215105,2680,2685,2685,2680,1405
|
|
20241108,124900,4187447290,2685,2685,2685,2680,10956
|
|
20241108,124800,4158052455,2690,2690,2690,2690,51
|
|
20241108,124700,4157915265,2690,2690,2690,2690,212
|
|
20241108,124600,4157344985,2690,2690,2690,2690,1265
|
|
20241108,124500,4153942135,2695,2695,2695,2695,7
|
|
20241108,124400,4153923270,2695,2695,2695,2690,513
|
|
20241108,124300,4152543235,2695,2690,2695,2690,326
|
|
20241108,124200,4151666260,2695,2695,2695,2695,65
|
|
20241108,124100,4151491085,2695,2695,2695,2695,107
|
|
20241108,124000,4151202720,2690,2690,2690,2690,2966
|
|
20241108,123900,4143224180,2695,2695,2695,2695,10
|
|
20241108,123800,4143197230,2695,2695,2695,2695,186
|
|
20241108,123700,4142695960,2695,2690,2695,2690,802
|
|
20241108,123600,4140538555,2690,2695,2700,2690,1185
|
|
20241108,123500,4137344820,2695,2695,2695,2695,352
|
|
20241108,123400,4136396180,2690,2690,2690,2690,580
|
|
20241108,123300,4134835980,2690,2690,2690,2690,1475
|
|
20241108,123200,4130868230,2690,2690,2690,2690,0
|
|
20241108,123100,4130868230,2690,2690,2690,2690,1679
|
|
20241108,123000,4126351720,2690,2690,2690,2690,0
|
|
20241108,122900,4126351720,2690,2690,2695,2690,4912
|
|
20241108,122800,4113113985,2695,2695,2695,2695,115
|
|
20241108,122700,4112804060,2690,2690,2690,2690,3584
|
|
20241108,122600,4103163100,2685,2685,2690,2685,1512
|
|
20241108,122500,4099096370,2685,2685,2685,2685,1398
|
|
20241108,122400,4095342740,2685,2690,2690,2685,950
|
|
20241108,122300,4092791985,2690,2695,2695,2690,2883
|
|
20241108,122200,4085026515,2695,2695,2695,2690,66
|
|
20241108,122100,4084848890,2695,2690,2695,2685,434
|
|
20241108,122000,4083682580,2690,2690,2690,2685,2164
|
|
20241108,121900,4077866560,2690,2685,2690,2685,1286
|
|
20241108,121800,4074413605,2685,2685,2685,2685,288
|
|
20241108,121700,4073640325,2685,2685,2685,2685,16
|
|
20241108,121600,4073597365,2685,2685,2685,2685,38
|
|
20241108,121500,4073495335,2685,2690,2690,2685,154
|
|
20241108,121400,4073081095,2690,2685,2690,2685,218
|
|
20241108,121300,4072495290,2685,2685,2685,2685,2701
|
|
20241108,121200,4065243105,2690,2690,2690,2690,255
|
|
20241108,121100,4064557155,2690,2690,2690,2690,221
|
|
20241108,121000,4063962665,2690,2690,2690,2685,91
|
|
20241108,120900,4063718155,2685,2685,2690,2685,1122
|
|
20241108,120800,4060705580,2685,2695,2695,2685,7904
|
|
20241108,120700,4039483330,2685,2695,2695,2685,4313
|
|
20241108,120600,4027884590,2690,2695,2695,2690,3026
|
|
20241108,120500,4019739520,2695,2700,2700,2695,575
|
|
20241108,120400,4018187820,2700,2695,2700,2695,1139
|
|
20241108,120300,4015115175,2695,2695,2695,2695,129
|
|
20241108,120200,4014767520,2695,2695,2695,2695,476
|
|
20241108,120100,4013484700,2695,2695,2695,2690,2351
|
|
20241108,120000,4007149055,2695,2695,2695,2695,163
|
|
20241108,115900,4006709770,2700,2700,2700,2700,1350
|
|
20241108,115800,4003064770,2700,2690,2700,2690,253
|
|
20241108,115700,4002382620,2690,2685,2690,2685,844
|
|
20241108,115600,4000112520,2690,2690,2690,2685,384
|
|
20241108,115500,3999080780,2690,2690,2690,2690,415
|
|
20241108,115400,3997964430,2690,2690,2690,2690,1284
|
|
20241108,115300,3994510470,2690,2700,2700,2690,1614
|
|
20241108,115200,3990164580,2700,2695,2700,2690,3254
|
|
20241108,115100,3981400760,2695,2695,2695,2685,12070
|
|
20241108,115000,3948932250,2695,2690,2695,2690,1565
|
|
20241108,114900,3944715325,2690,2690,2690,2690,816
|
|
20241108,114800,3942520285,2700,2695,2700,2690,8351
|
|
20241108,114700,3920014030,2695,2700,2700,2695,2658
|
|
20241108,114600,3912840565,2700,2700,2700,2700,3510
|
|
20241108,114500,3903363565,2700,2700,2700,2695,2093
|
|
20241108,114400,3897722210,2695,2705,2705,2695,4170
|
|
20241108,114300,3886465535,2700,2710,2710,2700,3567
|
|
20241108,114200,3876828195,2710,2715,2715,2700,1327
|
|
20241108,114100,3873232270,2700,2715,2715,2700,16989
|
|
20241108,114000,3827252955,2715,2720,2720,2710,664
|
|
20241108,113900,3825450125,2720,2725,2725,2715,1800
|
|
20241108,113800,3820553180,2725,2710,2725,2710,4317
|
|
20241108,113700,3808821930,2705,2710,2715,2700,827
|
|
20241108,113600,3806580330,2710,2710,2715,2700,12130
|
|
20241108,113500,3773738140,2705,2715,2720,2705,1587
|
|
20241108,113400,3769430635,2715,2700,2720,2695,24325
|
|
20241108,113300,3703584295,2695,2695,2695,2690,1578
|
|
20241108,113200,3699332825,2690,2690,2690,2685,6798
|
|
20241108,113100,3681070535,2690,2690,2695,2690,1080
|
|
20241108,113000,3678165325,2690,2690,2690,2690,1154
|
|
20241108,112900,3675061065,2685,2685,2690,2685,1586
|
|
20241108,112800,3670799090,2680,2690,2690,2680,515
|
|
20241108,112700,3669418740,2680,2680,2680,2680,408
|
|
20241108,112600,3668325300,2680,2680,2680,2675,4016
|
|
20241108,112500,3657564470,2680,2680,2680,2680,300
|
|
20241108,112400,3656760470,2700,2685,2700,2675,3487
|
|
20241108,112300,3647394075,2685,2675,2690,2675,1588
|
|
20241108,112200,3643135765,2680,2675,2680,2670,743
|
|
20241108,112100,3641147485,2675,2675,2675,2675,2555
|
|
20241108,112000,3634312860,2670,2665,2670,2665,1857
|
|
20241108,111900,3629360360,2665,2670,2670,2655,3168
|
|
20241108,111800,3620930270,2670,2665,2670,2660,2477
|
|
20241108,111700,3614336310,2670,2670,2685,2670,2454
|
|
20241108,111600,3607773355,2670,2680,2680,2660,10954
|
|
20241108,111500,3578596705,2685,2710,2710,2680,5704
|
|
20241108,111400,3563231415,2705,2710,2710,2700,6510
|
|
20241108,111300,3545640555,2710,2710,2710,2695,11085
|
|
20241108,111200,3515723900,2710,2710,2720,2705,20938
|
|
20241108,111100,3458896130,2710,2690,2710,2685,9204
|
|
20241108,111000,3434051415,2695,2680,2695,2680,1672
|
|
20241108,110900,3429560620,2685,2680,2685,2680,2672
|
|
20241108,110800,3422395390,2670,2680,2685,2670,3985
|
|
20241108,110700,3411741455,2675,2685,2685,2675,743
|
|
20241108,110600,3409749725,2685,2680,2685,2675,1576
|
|
20241108,110500,3405526340,2680,2695,2695,2680,2069
|
|
20241108,110400,3399963620,2695,2700,2700,2670,10309
|
|
20241108,110300,3372328300,2700,2695,2705,2690,4201
|
|
20241108,110200,3361017770,2690,2690,2695,2680,385
|
|
20241108,110100,3359982090,2695,2695,2695,2680,1430
|
|
20241108,110000,3356139055,2695,2685,2700,2685,2131
|
|
20241108,105900,3350398955,2685,2675,2705,2675,6940
|
|
20241108,105800,3331736095,2675,2685,2690,2675,4333
|
|
20241108,105700,3320116105,2690,2700,2700,2680,5551
|
|
20241108,105600,3305179920,2700,2650,2720,2645,17906
|
|
20241108,105500,3257218045,2650,2640,2650,2640,3290
|
|
20241108,105400,3248508075,2635,2650,2655,2635,4161
|
|
20241108,105300,3237507190,2650,2650,2650,2645,4816
|
|
20241108,105200,3224744865,2650,2645,2650,2640,2883
|
|
20241108,105100,3217122195,2640,2655,2665,2640,14799
|
|
20241108,105000,3177967595,2655,2660,2665,2655,713
|
|
20241108,104900,3176071070,2660,2665,2665,2655,508
|
|
20241108,104800,3174721860,2665,2655,2665,2650,902
|
|
20241108,104700,3172327100,2665,2655,2675,2650,41292
|
|
20241108,104600,3062853515,2675,2665,2675,2655,12847
|
|
20241108,104500,3028691070,2665,2670,2670,2660,12011
|
|
20241108,104400,2996685015,2670,2680,2680,2670,16842
|
|
20241108,104300,2951657700,2680,2685,2685,2680,2010
|
|
20241108,104200,2946267260,2690,2685,2690,2685,604
|
|
20241108,104100,2944645470,2685,2690,2690,2685,679
|
|
20241108,104000,2942821140,2690,2685,2690,2685,164
|
|
20241108,103900,2942380765,2680,2680,2685,2680,1460
|
|
20241108,103800,2938467770,2690,2695,2695,2690,244
|
|
20241108,103700,2937811405,2680,2690,2695,2680,11585
|
|
20241108,103600,2906739155,2690,2695,2695,2690,3544
|
|
20241108,103500,2897203195,2700,2700,2700,2695,3968
|
|
20241108,103400,2886501055,2700,2710,2710,2700,9282
|
|
20241108,103300,2861425965,2710,2715,2715,2710,365
|
|
20241108,103200,2860436115,2715,2715,2715,2705,1720
|
|
20241108,103100,2855778375,2715,2720,2725,2705,10657
|
|
20241108,103000,2826909245,2715,2735,2735,2715,9340
|
|
20241108,102900,2801500690,2730,2735,2735,2730,107
|
|
20241108,102800,2801208080,2735,2730,2735,2730,8
|
|
20241108,102700,2801186205,2740,2740,2745,2720,9670
|
|
20241108,102600,2774776685,2740,2735,2745,2725,6958
|
|
20241108,102500,2755778430,2735,2745,2750,2730,13514
|
|
20241108,102400,2718686100,2745,2735,2745,2730,6377
|
|
20241108,102300,2701236620,2730,2730,2730,2720,7450
|
|
20241108,102200,2680926440,2755,2760,2765,2730,9084
|
|
20241108,102100,2655879450,2765,2765,2770,2755,37221
|
|
20241108,102000,2553097450,2760,2715,2765,2715,53243
|
|
20241108,101900,2407237730,2715,2710,2720,2705,5841
|
|
20241108,101800,2391423350,2710,2710,2710,2705,3931
|
|
20241108,101700,2380773840,2720,2720,2720,2715,2531
|
|
20241108,101600,2373899520,2720,2725,2725,2715,4115
|
|
20241108,101500,2362715000,2725,2730,2730,2720,6793
|
|
20241108,101400,2344193210,2730,2720,2730,2715,4246
|
|
20241108,101300,2332630095,2715,2730,2730,2715,14099
|
|
20241108,101200,2294277210,2730,2730,2730,2725,6646
|
|
20241108,101100,2276165285,2730,2725,2730,2720,11211
|
|
20241108,101000,2245611580,2725,2730,2730,2720,20234
|
|
20241108,100900,2190433270,2730,2725,2730,2720,7004
|
|
20241108,100800,2171347915,2725,2700,2725,2700,45358
|
|
20241108,100700,2048159420,2695,2695,2695,2690,2002
|
|
20241108,100600,2042766085,2695,2695,2695,2695,909
|
|
20241108,100500,2040316330,2695,2695,2700,2690,2953
|
|
20241108,100400,2032358895,2695,2695,2700,2690,2617
|
|
20241108,100300,2025307070,2690,2710,2710,2690,10498
|
|
20241108,100200,1996987705,2710,2710,2710,2705,1711
|
|
20241108,100100,1992358905,2705,2710,2710,2705,4942
|
|
20241108,100000,1978971170,2710,2700,2710,2700,84
|
|
20241108,095900,1978744030,2710,2710,2710,2705,3305
|
|
20241108,095800,1969802640,2705,2715,2715,2705,12195
|
|
20241108,095700,1936785845,2710,2715,2715,2705,3979
|
|
20241108,095600,1925999760,2715,2710,2715,2710,4683
|
|
20241108,095500,1913296920,2715,2715,2715,2710,4172
|
|
20241108,095400,1901971520,2715,2715,2715,2710,13401
|
|
20241108,095300,1865604235,2715,2715,2715,2710,3910
|
|
20241108,095200,1855007720,2715,2710,2715,2710,6291
|
|
20241108,095100,1837956785,2705,2700,2710,2695,4760
|
|
20241108,095000,1825092210,2700,2700,2705,2695,10192
|
|
20241108,094900,1797539225,2700,2695,2700,2695,10388
|
|
20241108,094800,1769502500,2695,2695,2695,2690,8597
|
|
20241108,094700,1746334190,2695,2690,2695,2685,1437
|
|
20241108,094600,1742465835,2695,2685,2695,2685,3790
|
|
20241108,094500,1732267910,2690,2690,2690,2680,1025
|
|
20241108,094400,1729510775,2690,2690,2690,2680,2400
|
|
20241108,094300,1723069690,2695,2685,2695,2680,3655
|
|
20241108,094200,1713243640,2685,2670,2685,2670,2832
|
|
20241108,094100,1705658120,2675,2665,2675,2665,7167
|
|
20241108,094000,1686536525,2665,2670,2670,2665,2541
|
|
20241108,093900,1679758755,2675,2665,2675,2655,11112
|
|
20241108,093800,1650206425,2665,2675,2675,2665,23587
|
|
20241108,093700,1587203990,2675,2685,2690,2675,11085
|
|
20241108,093600,1557459270,2690,2700,2700,2685,2373
|
|
20241108,093500,1551085865,2700,2685,2700,2685,14649
|
|
20241108,093400,1511744295,2690,2695,2695,2685,3488
|
|
20241108,093300,1502359130,2700,2695,2700,2695,1345
|
|
20241108,093200,1498732675,2700,2690,2700,2690,5979
|
|
20241108,093100,1482635705,2695,2695,2700,2695,4586
|
|
20241108,093000,1470276190,2695,2700,2705,2685,4226
|
|
20241108,092900,1458886235,2700,2705,2705,2700,2322
|
|
20241108,092800,1452607580,2705,2680,2705,2680,3444
|
|
20241108,092700,1443314745,2680,2695,2700,2680,5701
|
|
20241108,092600,1428017195,2695,2705,2720,2695,19527
|
|
20241108,092500,1375129055,2710,2690,2710,2690,17004
|
|
20241108,092400,1329163920,2690,2660,2690,2660,12104
|
|
20241108,092300,1296828925,2660,2665,2665,2660,572
|
|
20241108,092200,1295304690,2665,2665,2670,2655,9955
|
|
20241108,092100,1268786200,2665,2655,2665,2655,1869
|
|
20241108,092000,1263818655,2655,2650,2655,2645,15493
|
|
20241108,091900,1222770400,2645,2630,2655,2630,3964
|
|
20241108,091800,1212274060,2650,2625,2650,2615,35896
|
|
20241108,091700,1117923840,2625,2625,2630,2620,10742
|
|
20241108,091600,1089775175,2620,2635,2640,2620,23019
|
|
20241108,091500,1029361365,2640,2655,2660,2630,55959
|
|
20241108,091400,881296900,2655,2660,2665,2655,9011
|
|
20241108,091300,857371155,2660,2665,2670,2655,12872
|
|
20241108,091200,823134040,2660,2680,2680,2660,8410
|
|
20241108,091100,800710235,2685,2680,2690,2665,8810
|
|
20241108,091000,777146635,2680,2685,2690,2665,31610
|
|
20241108,090900,692295335,2690,2710,2715,2690,41338
|
|
20241108,090800,580632465,2720,2705,2720,2700,19192
|
|
20241108,090700,528625945,2705,2690,2705,2680,17731
|
|
20241108,090600,480800700,2700,2670,2700,2670,9831
|
|
20241108,090500,454400610,2670,2655,2685,2650,14606
|
|
20241108,090400,415519075,2650,2660,2670,2650,21746
|
|
20241108,090300,357761920,2670,2660,2680,2655,10924
|
|
20241108,090200,328702795,2670,2655,2680,2650,34795
|
|
20241108,090100,236230775,2655,2665,2690,2655,23254
|
|
20241108,090000,174275545,2670,2700,2700,2660,64557
|