618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,191500,12310726835,3720,3720,3720,3720,21998
|
|
20241106,191400,12310726835,3720,3720,3720,3720,0
|
|
20241106,191300,12310726835,3720,3720,3720,3720,0
|
|
20241106,191200,12310726835,3720,3720,3720,3720,0
|
|
20241106,191100,12310726835,3720,3720,3720,3720,0
|
|
20241106,191000,12310726835,3720,3720,3720,3720,0
|
|
20241106,190900,12310726835,3720,3720,3720,3720,0
|
|
20241106,190800,12310726835,3720,3720,3720,3720,0
|
|
20241106,190700,12310726835,3720,3720,3720,3720,0
|
|
20241106,190600,12310726835,3720,3720,3720,3720,0
|
|
20241106,190500,12310726835,3720,3720,3720,3720,0
|
|
20241106,190400,12310726835,3720,3720,3720,3720,0
|
|
20241106,190300,12310726835,3720,3720,3720,3720,0
|
|
20241106,190200,12310726835,3720,3720,3720,3720,0
|
|
20241106,190100,12310726835,3720,3720,3720,3720,0
|
|
20241106,190000,12310726835,3720,3720,3720,3720,0
|
|
20241106,185900,12310726835,3720,3720,3720,3720,0
|
|
20241106,185800,12310726835,3720,3720,3720,3720,0
|
|
20241106,185700,12310726835,3720,3720,3720,3720,0
|
|
20241106,185600,12310726835,3720,3720,3720,3720,0
|
|
20241106,185500,12310726835,3720,3720,3720,3720,0
|
|
20241106,185400,12310726835,3720,3720,3720,3720,0
|
|
20241106,185300,12310726835,3720,3720,3720,3720,0
|
|
20241106,185200,12310726835,3720,3720,3720,3720,0
|
|
20241106,185100,12310726835,3720,3720,3720,3720,0
|
|
20241106,185000,12310726835,3720,3720,3720,3720,0
|
|
20241106,184900,12310726835,3720,3720,3720,3720,0
|
|
20241106,184800,12310726835,3720,3720,3720,3720,0
|
|
20241106,184700,12310726835,3720,3720,3720,3720,0
|
|
20241106,184600,12310726835,3720,3720,3720,3720,0
|
|
20241106,184500,12310726835,3720,3720,3720,3720,21998
|
|
20241106,184400,12310726835,3720,3720,3720,3720,0
|
|
20241106,184300,12310726835,3720,3720,3720,3720,0
|
|
20241106,184200,12310726835,3720,3720,3720,3720,0
|
|
20241106,184100,12310726835,3720,3720,3720,3720,0
|
|
20241106,184000,12310726835,3720,3720,3720,3720,0
|
|
20241106,183900,12310726835,3720,3720,3720,3720,0
|
|
20241106,183800,12310726835,3720,3720,3720,3720,0
|
|
20241106,183700,12310726835,3720,3720,3720,3720,0
|
|
20241106,183600,12310726835,3720,3720,3720,3720,0
|
|
20241106,183500,12310726835,3720,3720,3720,3720,0
|
|
20241106,183400,12310726835,3720,3720,3720,3720,0
|
|
20241106,183300,12310726835,3720,3720,3720,3720,0
|
|
20241106,183200,12310726835,3720,3720,3720,3720,0
|
|
20241106,183100,12310726835,3720,3720,3720,3720,0
|
|
20241106,183000,12310726835,3720,3720,3720,3720,0
|
|
20241106,182900,12310726835,3720,3720,3720,3720,0
|
|
20241106,182800,12310726835,3720,3720,3720,3720,0
|
|
20241106,182700,12310726835,3720,3720,3720,3720,0
|
|
20241106,182600,12310726835,3720,3720,3720,3720,0
|
|
20241106,182500,12310726835,3720,3720,3720,3720,0
|
|
20241106,182400,12310726835,3720,3720,3720,3720,0
|
|
20241106,182300,12310726835,3720,3720,3720,3720,0
|
|
20241106,182200,12310726835,3720,3720,3720,3720,0
|
|
20241106,182100,12310726835,3720,3720,3720,3720,0
|
|
20241106,182000,12310726835,3720,3720,3720,3720,0
|
|
20241106,181900,12310726835,3720,3720,3720,3720,0
|
|
20241106,181800,12310726835,3720,3720,3720,3720,0
|
|
20241106,181700,12310726835,3720,3720,3720,3720,0
|
|
20241106,181600,12310726835,3720,3720,3720,3720,0
|
|
20241106,181500,12310726835,3720,3720,3720,3720,21998
|
|
20241106,181400,12310726835,3720,3720,3720,3720,0
|
|
20241106,181300,12310726835,3720,3720,3720,3720,0
|
|
20241106,181200,12310726835,3720,3720,3720,3720,0
|
|
20241106,181100,12310726835,3720,3720,3720,3720,0
|
|
20241106,181000,12310726835,3720,3720,3720,3720,0
|
|
20241106,180900,12310726835,3720,3720,3720,3720,0
|
|
20241106,180800,12310726835,3720,3720,3720,3720,0
|
|
20241106,180700,12310726835,3720,3720,3720,3720,0
|
|
20241106,180600,12310726835,3720,3720,3720,3720,0
|
|
20241106,180500,12310726835,3720,3720,3720,3720,0
|
|
20241106,180400,12310726835,3720,3720,3720,3720,0
|
|
20241106,180300,12310726835,3720,3720,3720,3720,0
|
|
20241106,180200,12310726835,3720,3720,3720,3720,0
|
|
20241106,180100,12310726835,3720,3720,3720,3720,0
|
|
20241106,180000,12310726835,3720,3720,3720,3720,0
|
|
20241106,175900,12310726835,3720,3720,3720,3720,0
|
|
20241106,175800,12310726835,3720,3720,3720,3720,0
|
|
20241106,175700,12310726835,3720,3720,3720,3720,0
|
|
20241106,175600,12310726835,3720,3720,3720,3720,0
|
|
20241106,175500,12310726835,3720,3720,3720,3720,0
|
|
20241106,175400,12310726835,3720,3720,3720,3720,0
|
|
20241106,175300,12310726835,3720,3720,3720,3720,0
|
|
20241106,175200,12310726835,3720,3720,3720,3720,0
|
|
20241106,175100,12310726835,3720,3720,3720,3720,0
|
|
20241106,175000,12310726835,3720,3720,3720,3720,0
|
|
20241106,174900,12310726835,3720,3720,3720,3720,0
|
|
20241106,174800,12310726835,3720,3720,3720,3720,0
|
|
20241106,174700,12310726835,3720,3720,3720,3720,0
|
|
20241106,174600,12310726835,3720,3720,3720,3720,0
|
|
20241106,174500,12310726835,3720,3720,3720,3720,21998
|
|
20241106,174400,12310726835,3720,3720,3720,3720,0
|
|
20241106,174300,12310726835,3720,3720,3720,3720,0
|
|
20241106,174200,12310726835,3720,3720,3720,3720,0
|
|
20241106,174100,12310726835,3720,3720,3720,3720,0
|
|
20241106,174000,12310726835,3720,3720,3720,3720,0
|
|
20241106,173900,12310726835,3720,3720,3720,3720,0
|
|
20241106,173800,12310726835,3720,3720,3720,3720,0
|
|
20241106,173700,12310726835,3720,3720,3720,3720,0
|
|
20241106,173600,12310726835,3720,3720,3720,3720,0
|
|
20241106,173500,12310726835,3720,3720,3720,3720,0
|
|
20241106,173400,12310726835,3720,3720,3720,3720,0
|
|
20241106,173300,12310726835,3720,3720,3720,3720,0
|
|
20241106,173200,12310726835,3720,3720,3720,3720,0
|
|
20241106,173100,12310726835,3720,3720,3720,3720,0
|
|
20241106,173000,12310726835,3720,3720,3720,3720,0
|
|
20241106,172900,12310726835,3720,3720,3720,3720,0
|
|
20241106,172800,12310726835,3720,3720,3720,3720,0
|
|
20241106,172700,12310726835,3720,3720,3720,3720,0
|
|
20241106,172600,12310726835,3720,3720,3720,3720,0
|
|
20241106,172500,12310726835,3720,3720,3720,3720,0
|
|
20241106,172400,12310726835,3720,3720,3720,3720,0
|
|
20241106,172300,12310726835,3720,3720,3720,3720,0
|
|
20241106,172200,12310726835,3720,3720,3720,3720,0
|
|
20241106,172100,12310726835,3720,3720,3720,3720,0
|
|
20241106,172000,12310726835,3720,3720,3720,3720,0
|
|
20241106,171900,12310726835,3720,3720,3720,3720,0
|
|
20241106,171800,12310726835,3720,3720,3720,3720,0
|
|
20241106,171700,12310726835,3720,3720,3720,3720,0
|
|
20241106,171600,12310726835,3720,3720,3720,3720,0
|
|
20241106,171500,12310726835,3720,3720,3720,3720,21998
|
|
20241106,171400,12310726835,3720,3720,3720,3720,0
|
|
20241106,171300,12310726835,3720,3720,3720,3720,0
|
|
20241106,171200,12310726835,3720,3720,3720,3720,0
|
|
20241106,171100,12310726835,3720,3720,3720,3720,0
|
|
20241106,171000,12310726835,3720,3720,3720,3720,0
|
|
20241106,170900,12310726835,3720,3720,3720,3720,0
|
|
20241106,170800,12310726835,3720,3720,3720,3720,0
|
|
20241106,170700,12310726835,3720,3720,3720,3720,0
|
|
20241106,170600,12310726835,3720,3720,3720,3720,0
|
|
20241106,170500,12310726835,3720,3720,3720,3720,0
|
|
20241106,170400,12310726835,3720,3720,3720,3720,0
|
|
20241106,170300,12310726835,3720,3720,3720,3720,0
|
|
20241106,170200,12310726835,3720,3720,3720,3720,0
|
|
20241106,170100,12310726835,3720,3720,3720,3720,0
|
|
20241106,170000,12310726835,3720,3720,3720,3720,0
|
|
20241106,165900,12310726835,3720,3720,3720,3720,0
|
|
20241106,165800,12310726835,3720,3720,3720,3720,0
|
|
20241106,165700,12310726835,3720,3720,3720,3720,0
|
|
20241106,165600,12310726835,3720,3720,3720,3720,0
|
|
20241106,165500,12310726835,3720,3720,3720,3720,0
|
|
20241106,165400,12310726835,3720,3720,3720,3720,0
|
|
20241106,165300,12310726835,3720,3720,3720,3720,0
|
|
20241106,165200,12310726835,3720,3720,3720,3720,0
|
|
20241106,165100,12310726835,3720,3720,3720,3720,0
|
|
20241106,165000,12310726835,3720,3720,3720,3720,0
|
|
20241106,164900,12310726835,3720,3720,3720,3720,0
|
|
20241106,164800,12310726835,3720,3720,3720,3720,0
|
|
20241106,164700,12310726835,3720,3720,3720,3720,0
|
|
20241106,164600,12310726835,3720,3720,3720,3720,0
|
|
20241106,164500,12310726835,3720,3720,3720,3720,21998
|
|
20241106,164400,12310726835,3720,3720,3720,3720,0
|
|
20241106,164300,12310726835,3720,3720,3720,3720,0
|
|
20241106,164200,12310726835,3720,3720,3720,3720,0
|
|
20241106,164100,12310726835,3720,3720,3720,3720,0
|
|
20241106,164000,12310726835,3720,3720,3720,3720,0
|
|
20241106,163900,12310726835,3720,3720,3720,3720,0
|
|
20241106,163800,12310726835,3720,3720,3720,3720,0
|
|
20241106,163700,12310726835,3720,3720,3720,3720,0
|
|
20241106,163600,12310726835,3720,3720,3720,3720,0
|
|
20241106,163500,12310726835,3720,3720,3720,3720,0
|
|
20241106,163400,12310726835,3720,3720,3720,3720,0
|
|
20241106,163300,12310726835,3720,3720,3720,3720,0
|
|
20241106,163200,12310726835,3720,3720,3720,3720,0
|
|
20241106,163100,12310726835,3720,3720,3720,3720,0
|
|
20241106,163000,12310726835,3720,3720,3720,3720,0
|
|
20241106,162900,12310726835,3720,3720,3720,3720,0
|
|
20241106,162800,12310726835,3720,3720,3720,3720,0
|
|
20241106,162700,12310726835,3720,3720,3720,3720,0
|
|
20241106,162600,12310726835,3720,3720,3720,3720,0
|
|
20241106,162500,12310726835,3720,3720,3720,3720,0
|
|
20241106,162400,12310726835,3720,3720,3720,3720,0
|
|
20241106,162300,12310726835,3720,3720,3720,3720,0
|
|
20241106,162200,12310726835,3720,3720,3720,3720,0
|
|
20241106,162100,12310726835,3720,3720,3720,3720,0
|
|
20241106,162000,12310726835,3720,3720,3720,3720,0
|
|
20241106,161900,12310726835,3720,3720,3720,3720,0
|
|
20241106,161800,12310726835,3720,3720,3720,3720,0
|
|
20241106,161700,12310726835,3720,3720,3720,3720,0
|
|
20241106,161600,12310726835,3720,3720,3720,3720,0
|
|
20241106,161500,12310726835,3720,3720,3720,3720,21998
|
|
20241106,161400,12310726835,3720,3720,3720,3720,0
|
|
20241106,161300,12310726835,3720,3720,3720,3720,0
|
|
20241106,161200,12310726835,3720,3720,3720,3720,0
|
|
20241106,161100,12310726835,3720,3720,3720,3720,0
|
|
20241106,161000,12310726835,3720,3720,3720,3720,0
|
|
20241106,160900,12310726835,3720,3720,3720,3720,0
|
|
20241106,160800,12310726835,3720,3720,3720,3720,0
|
|
20241106,160700,12310726835,3720,3720,3720,3720,0
|
|
20241106,160600,12310726835,3720,3720,3720,3720,0
|
|
20241106,160500,12310726835,3720,3720,3720,3720,0
|
|
20241106,160400,12310726835,3720,3720,3720,3720,0
|
|
20241106,160300,12310726835,3720,3720,3720,3720,0
|
|
20241106,160200,12310726835,3720,3720,3720,3720,0
|
|
20241106,160100,12310726835,3720,3720,3720,3720,0
|
|
20241106,160000,12310726835,3720,3720,3720,3720,0
|
|
20241106,155900,12310726835,3720,3720,3720,3720,0
|
|
20241106,155800,12310726835,3720,3720,3720,3720,0
|
|
20241106,155700,12310726835,3720,3720,3720,3720,0
|
|
20241106,155600,12310726835,3720,3720,3720,3720,0
|
|
20241106,155500,12310726835,3720,3720,3720,3720,0
|
|
20241106,155400,12310726835,3720,3720,3720,3720,0
|
|
20241106,155300,12310726835,3720,3720,3720,3720,0
|
|
20241106,155200,12310726835,3720,3720,3720,3720,0
|
|
20241106,155100,12310726835,3720,3720,3720,3720,0
|
|
20241106,155000,12310726835,3720,3720,3720,3720,0
|
|
20241106,154900,12310726835,3720,3720,3720,3720,0
|
|
20241106,154800,12310726835,3720,3720,3720,3720,0
|
|
20241106,154700,12310726835,3720,3720,3720,3720,0
|
|
20241106,154600,12310726835,3720,3720,3720,3720,0
|
|
20241106,154500,12310726835,3720,3720,3720,3720,21998
|
|
20241106,154400,12310726835,3720,3720,3720,3720,0
|
|
20241106,154300,12310726835,3720,3720,3720,3720,0
|
|
20241106,154200,12310726835,3720,3720,3720,3720,0
|
|
20241106,154100,12310726835,3720,3720,3720,3720,0
|
|
20241106,154000,12310726835,3720,3720,3720,3720,0
|
|
20241106,153900,12310726835,3720,3720,3720,3720,0
|
|
20241106,153800,12310726835,3720,3720,3720,3720,0
|
|
20241106,153700,12310726835,3720,3720,3720,3720,0
|
|
20241106,153600,12310726835,3720,3720,3720,3720,0
|
|
20241106,153500,12310726835,3720,3720,3720,3720,0
|
|
20241106,153400,12310726835,3720,3720,3720,3720,0
|
|
20241106,153300,12310726835,3720,3720,3720,3720,0
|
|
20241106,153200,12310726835,3720,3720,3720,3720,0
|
|
20241106,153100,12310726835,3720,3720,3720,3720,0
|
|
20241106,153000,12310726835,3720,3720,3720,3720,21998
|
|
20241106,152900,12228894275,3745,3745,3745,3745,0
|
|
20241106,152800,12228894275,3745,3745,3745,3745,0
|
|
20241106,152700,12228894275,3745,3745,3745,3745,0
|
|
20241106,152600,12228894275,3745,3745,3745,3745,0
|
|
20241106,152500,12228894275,3745,3745,3745,3745,0
|
|
20241106,152400,12228894275,3745,3745,3745,3745,0
|
|
20241106,152300,12228894275,3745,3745,3745,3745,0
|
|
20241106,152200,12228894275,3745,3745,3745,3745,0
|
|
20241106,152100,12228894275,3745,3745,3745,3745,0
|
|
20241106,152000,12228894275,3745,3745,3745,3745,0
|
|
20241106,151900,12228894275,3745,3755,3755,3745,3754
|
|
20241106,151800,12214832300,3755,3745,3755,3745,7435
|
|
20241106,151700,12186959605,3745,3745,3745,3735,254
|
|
20241106,151600,12186009535,3745,3735,3745,3730,3835
|
|
20241106,151500,12171670030,3735,3725,3740,3725,1629
|
|
20241106,151400,12165593690,3720,3715,3725,3710,153
|
|
20241106,151300,12165024540,3705,3715,3715,3705,1183
|
|
20241106,151200,12160639765,3705,3710,3710,3705,3074
|
|
20241106,151100,12149250520,3705,3725,3725,3705,5266
|
|
20241106,151000,12129733680,3730,3715,3730,3710,1989
|
|
20241106,150900,12122345090,3710,3710,3710,3705,1470
|
|
20241106,150800,12116896010,3705,3710,3715,3705,894
|
|
20241106,150700,12113581780,3705,3715,3715,3705,2803
|
|
20241106,150600,12103182320,3715,3735,3735,3715,6669
|
|
20241106,150500,12078334390,3735,3735,3735,3735,259
|
|
20241106,150400,12077367025,3725,3730,3730,3725,955
|
|
20241106,150300,12073805085,3730,3745,3745,3725,1202
|
|
20241106,150200,12069321795,3745,3745,3750,3745,668
|
|
20241106,150100,12066819900,3745,3740,3745,3740,1121
|
|
20241106,150000,12062622360,3740,3730,3740,3730,402
|
|
20241106,145900,12061120880,3740,3740,3740,3730,1574
|
|
20241106,145800,12055245450,3735,3735,3735,3730,2462
|
|
20241106,145700,12046049885,3735,3730,3735,3730,1389
|
|
20241106,145600,12040868645,3730,3725,3730,3720,494
|
|
20241106,145500,12039029890,3720,3725,3725,3720,850
|
|
20241106,145400,12035864140,3725,3730,3730,3725,1744
|
|
20241106,145300,12029364975,3730,3745,3745,3730,3789
|
|
20241106,145200,12015210285,3740,3760,3760,3740,1079
|
|
20241106,145100,12011171665,3745,3750,3750,3745,1003
|
|
20241106,145000,12007414070,3750,3765,3765,3750,1608
|
|
20241106,144900,12001362735,3760,3745,3760,3745,80
|
|
20241106,144800,12001062600,3750,3745,3760,3745,539
|
|
20241106,144700,11999042910,3745,3770,3770,3745,8892
|
|
20241106,144600,11965673330,3770,3780,3780,3770,2403
|
|
20241106,144500,11956608510,3780,3775,3780,3775,38
|
|
20241106,144400,11956464920,3770,3770,3770,3770,530
|
|
20241106,144300,11954466820,3770,3775,3775,3770,697
|
|
20241106,144200,11951838320,3770,3785,3785,3770,190
|
|
20241106,144100,11951120060,3780,3785,3785,3780,588
|
|
20241106,144000,11948896980,3785,3785,3785,3785,0
|
|
20241106,143900,11948896980,3785,3780,3785,3780,626
|
|
20241106,143800,11946527670,3780,3780,3785,3775,1789
|
|
20241106,143700,11939762875,3780,3775,3780,3775,210
|
|
20241106,143600,11938970120,3770,3770,3775,3770,282
|
|
20241106,143500,11937906215,3765,3765,3765,3765,588
|
|
20241106,143400,11935692395,3770,3770,3770,3770,517
|
|
20241106,143300,11933743305,3770,3770,3775,3770,162
|
|
20241106,143200,11933132300,3770,3775,3775,3770,243
|
|
20241106,143100,11932215665,3780,3775,3780,3775,1057
|
|
20241106,143000,11928221705,3775,3775,3775,3775,100
|
|
20241106,142900,11927844205,3780,3775,3780,3770,36
|
|
20241106,142800,11927708345,3775,3775,3775,3765,1342
|
|
20241106,142700,11922650910,3780,3780,3780,3775,2469
|
|
20241106,142600,11913327865,3780,3780,3780,3780,535
|
|
20241106,142500,11911305565,3785,3785,3785,3785,196
|
|
20241106,142400,11910563705,3785,3785,3785,3785,0
|
|
20241106,142300,11910563705,3785,3785,3790,3785,236
|
|
20241106,142200,11909670270,3790,3790,3790,3790,210
|
|
20241106,142100,11908874370,3790,3790,3790,3790,23
|
|
20241106,142000,11908787200,3790,3790,3790,3790,7
|
|
20241106,141900,11908760670,3800,3800,3800,3800,0
|
|
20241106,141800,11908760670,3800,3780,3800,3780,3
|
|
20241106,141700,11908749310,3775,3775,3775,3775,0
|
|
20241106,141600,11908749310,3775,3775,3775,3775,0
|
|
20241106,141500,11908749310,3775,3775,3805,3775,1891
|
|
20241106,141400,11901608105,3775,3775,3775,3775,1565
|
|
20241106,141300,11895700230,3775,3775,3775,3775,164
|
|
20241106,141200,11895081130,3775,3790,3790,3775,2533
|
|
20241106,141100,11885486575,3785,3795,3795,3785,2506
|
|
20241106,141000,11875978960,3790,3800,3800,3790,1365
|
|
20241106,140900,11870793750,3795,3795,3795,3795,494
|
|
20241106,140800,11868919020,3790,3795,3795,3790,1024
|
|
20241106,140700,11865037510,3800,3805,3805,3800,33
|
|
20241106,140600,11864911995,3805,3805,3805,3790,2240
|
|
20241106,140500,11856408585,3800,3800,3800,3795,1095
|
|
20241106,140400,11852247595,3800,3805,3805,3800,507
|
|
20241106,140300,11850318995,3805,3800,3805,3800,1947
|
|
20241106,140200,11842920365,3800,3795,3805,3795,711
|
|
20241106,140100,11840218615,3795,3800,3800,3790,514
|
|
20241106,140000,11838267985,3795,3790,3800,3790,1727
|
|
20241106,135900,11831719265,3780,3790,3795,3780,1343
|
|
20241106,135800,11826634275,3790,3790,3795,3785,1000
|
|
20241106,135700,11822842985,3790,3780,3790,3780,802
|
|
20241106,135600,11819809085,3770,3770,3770,3770,0
|
|
20241106,135500,11819809085,3770,3780,3780,3770,1504
|
|
20241106,135400,11814137905,3775,3780,3785,3775,201
|
|
20241106,135300,11813378100,3780,3775,3785,3775,650
|
|
20241106,135200,11810920600,3770,3765,3775,3765,960
|
|
20241106,135100,11807306120,3770,3770,3770,3770,134
|
|
20241106,135000,11806800940,3765,3765,3765,3765,255
|
|
20241106,134900,11805840865,3760,3765,3765,3760,54
|
|
20241106,134800,11805637675,3765,3760,3765,3760,423
|
|
20241106,134700,11804047190,3760,3760,3760,3755,3413
|
|
20241106,134600,11791215670,3760,3760,3760,3760,311
|
|
20241106,134500,11790046310,3760,3760,3760,3755,256
|
|
20241106,134400,11789083755,3755,3755,3755,3755,177
|
|
20241106,134300,11788419120,3760,3760,3760,3760,1
|
|
20241106,134200,11788415360,3765,3740,3765,3740,203
|
|
20241106,134100,11787656095,3740,3740,3740,3740,1002
|
|
20241106,134000,11783908615,3765,3760,3765,3735,1077
|
|
20241106,133900,11779854500,3740,3750,3765,3740,3573
|
|
20241106,133800,11766473095,3750,3765,3765,3750,6389
|
|
20241106,133700,11742474335,3765,3770,3770,3765,202
|
|
20241106,133600,11741713280,3770,3770,3770,3770,10
|
|
20241106,133500,11741675580,3770,3780,3780,3770,15
|
|
20241106,133400,11741618980,3780,3780,3780,3780,105
|
|
20241106,133300,11741222080,3765,3775,3775,3765,402
|
|
20241106,133200,11739706370,3765,3765,3765,3765,10
|
|
20241106,133100,11739668720,3765,3765,3765,3760,886
|
|
20241106,133000,11736335925,3760,3760,3760,3760,7
|
|
20241106,132900,11736309605,3760,3765,3765,3760,1960
|
|
20241106,132800,11728934600,3765,3770,3770,3765,232
|
|
20241106,132700,11728060655,3765,3755,3765,3755,290
|
|
20241106,132600,11726971355,3755,3780,3780,3755,3440
|
|
20241106,132500,11714006485,3780,3780,3780,3775,448
|
|
20241106,132400,11712313120,3780,3780,3785,3780,1202
|
|
20241106,132300,11707769550,3785,3780,3785,3780,750
|
|
20241106,132200,11704933835,3780,3785,3785,3780,180
|
|
20241106,132100,11704253135,3780,3780,3785,3775,1640
|
|
20241106,132000,11698053590,3775,3770,3795,3770,7454
|
|
20241106,131900,11669821160,3765,3740,3765,3740,3898
|
|
20241106,131800,11655199760,3740,3735,3740,3735,848
|
|
20241106,131700,11652030460,3735,3735,3735,3735,2428
|
|
20241106,131600,11642961880,3735,3735,3740,3735,1879
|
|
20241106,131500,11635943670,3735,3735,3735,3725,2544
|
|
20241106,131400,11626451830,3735,3730,3735,3720,3736
|
|
20241106,131300,11612507020,3720,3725,3730,3720,620
|
|
20241106,131200,11610196550,3725,3720,3725,3710,3096
|
|
20241106,131100,11598683720,3700,3725,3725,3700,792
|
|
20241106,131000,11595746975,3725,3725,3730,3715,693
|
|
20241106,130900,11593165690,3715,3715,3730,3715,2224
|
|
20241106,130800,11584892530,3715,3690,3715,3690,9121
|
|
20241106,130700,11551143950,3695,3690,3695,3680,2977
|
|
20241106,130600,11540172670,3685,3695,3695,3685,2151
|
|
20241106,130500,11532239675,3690,3690,3690,3685,2095
|
|
20241106,130400,11524509375,3690,3690,3695,3690,2448
|
|
20241106,130300,11515473575,3690,3690,3690,3685,3909
|
|
20241106,130200,11501057300,3690,3695,3700,3670,13135
|
|
20241106,130100,11452622190,3695,3715,3715,3695,16002
|
|
20241106,130000,11393380545,3715,3720,3725,3715,7333
|
|
20241106,125900,11366138125,3715,3730,3735,3715,16865
|
|
20241106,125800,11303411285,3730,3740,3740,3730,263
|
|
20241106,125700,11302429435,3730,3735,3740,3720,20036
|
|
20241106,125600,11227833570,3735,3735,3735,3730,253
|
|
20241106,125500,11226888620,3735,3740,3740,3735,2304
|
|
20241106,125400,11218277675,3745,3760,3760,3745,553
|
|
20241106,125300,11216204610,3760,3740,3760,3740,805
|
|
20241106,125200,11213187345,3750,3740,3750,3735,161
|
|
20241106,125100,11212584480,3735,3730,3735,3730,354
|
|
20241106,125000,11211263310,3730,3725,3740,3725,739
|
|
20241106,124900,11208508905,3720,3745,3745,3720,18664
|
|
20241106,124800,11138899730,3745,3740,3745,3735,4105
|
|
20241106,124700,11123553395,3740,3740,3740,3735,2374
|
|
20241106,124600,11114674675,3740,3750,3750,3740,12925
|
|
20241106,124500,11066288975,3755,3765,3765,3755,5681
|
|
20241106,124400,11044952735,3770,3770,3770,3765,139
|
|
20241106,124300,11044428755,3770,3780,3780,3770,549
|
|
20241106,124200,11042358915,3770,3780,3785,3770,3625
|
|
20241106,124100,11028653595,3780,3770,3780,3760,441
|
|
20241106,124000,11026989640,3770,3755,3775,3755,980
|
|
20241106,123900,11023294510,3755,3755,3755,3735,2141
|
|
20241106,123800,11015286525,3740,3750,3755,3740,3614
|
|
20241106,123700,11001760045,3745,3735,3765,3730,6315
|
|
20241106,123600,10978146785,3735,3750,3750,3735,17199
|
|
20241106,123500,10913803440,3760,3765,3790,3750,12653
|
|
20241106,123400,10866254660,3765,3765,3795,3765,369
|
|
20241106,123300,10864860530,3755,3760,3765,3755,3910
|
|
20241106,123200,10850162045,3760,3770,3770,3760,8553
|
|
20241106,123100,10817973900,3770,3770,3780,3770,2921
|
|
20241106,123000,10806958265,3770,3780,3780,3770,2694
|
|
20241106,122900,10796790280,3780,3785,3785,3775,7148
|
|
20241106,122800,10769773660,3780,3790,3790,3780,4798
|
|
20241106,122700,10751625875,3795,3795,3795,3770,13930
|
|
20241106,122600,10698869645,3795,3795,3795,3790,414
|
|
20241106,122500,10697298535,3795,3795,3800,3795,1319
|
|
20241106,122400,10692292885,3795,3805,3805,3795,1665
|
|
20241106,122300,10685972505,3810,3800,3810,3800,566
|
|
20241106,122200,10683820670,3795,3800,3805,3795,3344
|
|
20241106,122100,10671119790,3800,3800,3800,3800,825
|
|
20241106,122000,10667984790,3800,3795,3800,3795,431
|
|
20241106,121900,10666347765,3800,3795,3800,3795,1992
|
|
20241106,121800,10658778265,3790,3795,3800,3790,587
|
|
20241106,121700,10656551515,3795,3795,3800,3790,1491
|
|
20241106,121600,10650893650,3795,3795,3800,3790,3022
|
|
20241106,121500,10639424945,3800,3805,3805,3800,4732
|
|
20241106,121400,10621426720,3805,3800,3805,3795,1788
|
|
20241106,121300,10614632230,3800,3795,3800,3795,1319
|
|
20241106,121200,10609625265,3795,3795,3805,3795,1050
|
|
20241106,121100,10605636285,3790,3795,3805,3790,1916
|
|
20241106,121000,10598365675,3790,3810,3810,3790,4818
|
|
20241106,120900,10580076685,3810,3810,3815,3795,3074
|
|
20241106,120800,10568367890,3800,3780,3805,3780,4962
|
|
20241106,120700,10549549660,3765,3780,3795,3755,18696
|
|
20241106,120600,10479010280,3780,3780,3785,3775,3422
|
|
20241106,120500,10466080080,3775,3800,3800,3765,15669
|
|
20241106,120400,10406817550,3795,3805,3815,3785,10109
|
|
20241106,120300,10368403770,3800,3820,3825,3795,19241
|
|
20241106,120200,10295157245,3815,3820,3830,3810,9320
|
|
20241106,120100,10259600485,3815,3830,3830,3815,5620
|
|
20241106,120000,10238116620,3810,3855,3870,3810,37418
|
|
20241106,115900,10094445975,3855,3875,3875,3855,9435
|
|
20241106,115800,10057976550,3875,3885,3885,3870,5823
|
|
20241106,115700,10035434405,3885,3880,3890,3875,7343
|
|
20241106,115600,10006975075,3885,3875,3895,3875,3939
|
|
20241106,115500,9991699035,3875,3895,3895,3875,18271
|
|
20241106,115400,9920745395,3890,3900,3905,3890,8044
|
|
20241106,115300,9889434625,3900,3905,3905,3890,1119
|
|
20241106,115200,9885074285,3905,3895,3905,3890,4455
|
|
20241106,115100,9867731435,3905,3900,3905,3895,1045
|
|
20241106,115000,9863656680,3900,3900,3900,3890,7649
|
|
20241106,114900,9833850415,3895,3910,3910,3895,1680
|
|
20241106,114800,9827306130,3905,3905,3905,3900,4707
|
|
20241106,114700,9808933300,3905,3890,3905,3890,2922
|
|
20241106,114600,9797539830,3895,3905,3905,3895,3149
|
|
20241106,114500,9785273515,3905,3905,3910,3895,3746
|
|
20241106,114400,9770663790,3905,3900,3905,3900,1491
|
|
20241106,114300,9764848230,3905,3895,3910,3885,6569
|
|
20241106,114200,9739268040,3895,3895,3900,3875,21157
|
|
20241106,114100,9657100895,3895,3935,3935,3885,53230
|
|
20241106,114000,9449093180,3935,3940,3940,3935,4313
|
|
20241106,113900,9432114920,3940,3955,3955,3940,1972
|
|
20241106,113800,9424334150,3945,3940,3950,3930,2321
|
|
20241106,113700,9415183315,3930,3940,3940,3930,8738
|
|
20241106,113600,9380797840,3940,3945,3950,3930,13963
|
|
20241106,113500,9325833670,3945,3935,3945,3930,8932
|
|
20241106,113400,9290681875,3935,3945,3945,3930,8590
|
|
20241106,113300,9256877445,3945,3960,3965,3945,18508
|
|
20241106,113200,9183704390,3960,3950,3965,3950,15292
|
|
20241106,113100,9123224005,3950,3970,3995,3935,56757
|
|
20241106,113000,8898365085,3955,4120,4125,3950,153198
|
|
20241106,112900,8279609960,4120,4115,4130,4100,14901
|
|
20241106,112800,8218330345,4115,4120,4135,4110,12256
|
|
20241106,112700,8167826725,4135,4135,4135,4105,15154
|
|
20241106,112600,8105334060,4125,4105,4135,4090,17198
|
|
20241106,112500,8034704020,4120,4125,4135,4100,20680
|
|
20241106,112400,7949590605,4125,4130,4140,4115,7088
|
|
20241106,112300,7920322205,4125,4120,4130,4105,11922
|
|
20241106,112200,7871161365,4110,4095,4125,4095,16693
|
|
20241106,112100,7802637540,4095,4120,4135,4085,44311
|
|
20241106,112000,7620709580,4120,4145,4145,4105,28823
|
|
20241106,111900,7501892725,4145,4155,4155,4125,15304
|
|
20241106,111800,7438555790,4140,4145,4160,4135,13179
|
|
20241106,111700,7383876155,4155,4120,4160,4120,20671
|
|
20241106,111600,7298388680,4120,4160,4170,4120,27051
|
|
20241106,111500,7186311285,4170,4165,4175,4155,17585
|
|
20241106,111400,7113042440,4170,4160,4170,4150,16244
|
|
20241106,111300,7045379045,4160,4165,4175,4145,26099
|
|
20241106,111200,6936721270,4170,4165,4170,4140,21204
|
|
20241106,111100,6848590175,4165,4165,4170,4150,14017
|
|
20241106,111000,6790223490,4160,4155,4165,4145,27425
|
|
20241106,110900,6676249865,4160,4140,4160,4130,29931
|
|
20241106,110800,6552126060,4140,4180,4180,4135,34248
|
|
20241106,110700,6409715910,4180,4180,4190,4165,34519
|
|
20241106,110600,6265408985,4185,4180,4185,4160,30436
|
|
20241106,110500,6138364755,4175,4175,4185,4170,34271
|
|
20241106,110400,5995174260,4180,4160,4190,4160,39596
|
|
20241106,110300,5829832265,4165,4160,4185,4150,42660
|
|
20241106,110200,5651800540,4150,4170,4170,4150,39489
|
|
20241106,110100,5487569255,4170,4160,4175,4140,35333
|
|
20241106,110000,5340460705,4150,4165,4190,4135,107984
|
|
20241106,105900,4890516770,4165,4150,4180,4120,74030
|
|
20241106,105800,4582654040,4150,4085,4190,4075,95286
|
|
20241106,105700,4188309375,4080,4075,4095,4070,6453
|
|
20241106,105600,4161948580,4080,4060,4095,4060,9700
|
|
20241106,105500,4122340680,4060,4075,4080,4055,7189
|
|
20241106,105400,4093145700,4060,4080,4095,4060,17068
|
|
20241106,105300,4023638080,4090,4080,4095,4060,17140
|
|
20241106,105200,3953706425,4080,4070,4110,4055,24930
|
|
20241106,105100,3851874895,4070,4065,4130,4040,66429
|
|
20241106,105000,3580219850,4075,4005,4110,4005,69242
|
|
20241106,104900,3298060990,4020,4005,4025,3975,30925
|
|
20241106,104800,3174659725,4005,3970,4005,3970,20140
|
|
20241106,104700,3094342465,3975,4000,4020,3960,35468
|
|
20241106,104600,2952882290,4000,4050,4050,4000,38594
|
|
20241106,104500,2797514505,4040,4055,4090,4040,45726
|
|
20241106,104400,2611790545,4050,4085,4130,4040,77673
|
|
20241106,104300,2294415680,4085,4085,4120,4055,67633
|
|
20241106,104200,2018325595,4085,4160,4165,4035,120179
|
|
20241106,104100,1524434565,4160,3970,4200,3970,168053
|
|
20241106,104000,832122965,3970,3980,3985,3965,3205
|
|
20241106,103900,819379565,3980,3985,3990,3980,9569
|
|
20241106,103800,781246905,3990,3935,4000,3935,14312
|
|
20241106,103700,724473010,3935,3935,3950,3935,300
|
|
20241106,103600,723292450,3950,3950,3950,3950,370
|
|
20241106,103500,721830950,3950,3945,3950,3945,1230
|
|
20241106,103400,716978595,3945,3940,3945,3935,1752
|
|
20241106,103300,710078205,3940,3945,3950,3940,999
|
|
20241106,103200,706140240,3950,3950,3950,3950,13
|
|
20241106,103100,706088890,3940,3945,3945,3940,522
|
|
20241106,103000,704029635,3945,3945,3945,3945,120
|
|
20241106,102900,703556235,3950,3950,3950,3935,970
|
|
20241106,102800,699732540,3950,3945,3950,3945,36
|
|
20241106,102700,699590345,3950,3950,3950,3950,200
|
|
20241106,102600,698800345,3955,3950,3955,3925,2348
|
|
20241106,102500,689522060,3950,3935,3950,3935,3517
|
|
20241106,102400,675652455,3935,3935,3935,3935,32
|
|
20241106,102300,675526535,3935,3935,3935,3935,546
|
|
20241106,102200,673378025,3935,3925,3935,3920,2083
|
|
20241106,102100,665188545,3925,3920,3925,3920,1334
|
|
20241106,102000,659959095,3930,3930,3930,3925,4
|
|
20241106,101900,659943380,3930,3915,3930,3915,31
|
|
20241106,101800,659821850,3920,3930,3930,3915,177
|
|
20241106,101700,659126640,3935,3925,3935,3920,130
|
|
20241106,101600,658616360,3925,3920,3930,3920,1582
|
|
20241106,101500,652405145,3920,3915,3920,3915,841
|
|
20241106,101400,649112130,3910,3915,3915,3910,1203
|
|
20241106,101300,644406900,3910,3910,3910,3910,143
|
|
20241106,101200,643847770,3915,3915,3915,3915,1480
|
|
20241106,101100,638053570,3915,3920,3920,3915,752
|
|
20241106,101000,635108760,3920,3920,3920,3920,134
|
|
20241106,100900,634583480,3920,3925,3925,3920,180
|
|
20241106,100800,633877870,3925,3925,3925,3920,60
|
|
20241106,100700,633642520,3920,3915,3920,3915,319
|
|
20241106,100600,632392240,3920,3915,3920,3915,209
|
|
20241106,100500,631574000,3915,3920,3925,3915,96
|
|
20241106,100400,631198020,3920,3930,3930,3920,433
|
|
20241106,100300,629498455,3935,3915,3935,3915,3842
|
|
20241106,100200,614416570,3925,3915,3925,3915,2167
|
|
20241106,100100,605927310,3915,3915,3915,3905,33
|
|
20241106,100000,605798265,3915,3915,3920,3915,280
|
|
20241106,095900,604702060,3915,3910,3915,3910,583
|
|
20241106,095800,602422525,3910,3905,3910,3905,2298
|
|
20241106,095700,593437455,3905,3915,3915,3905,1012
|
|
20241106,095600,589477855,3915,3910,3915,3900,2179
|
|
20241106,095500,580952620,3910,3895,3915,3895,557
|
|
20241106,095400,578774315,3895,3890,3895,3885,660
|
|
20241106,095300,576207005,3885,3890,3890,3885,747
|
|
20241106,095200,573304440,3890,3885,3890,3885,288
|
|
20241106,095100,572185500,3890,3890,3890,3890,20
|
|
20241106,095000,572107700,3890,3890,3890,3890,238
|
|
20241106,094900,571181880,3890,3890,3890,3885,2850
|
|
20241106,094800,560109075,3885,3895,3895,3885,2377
|
|
20241106,094700,550862700,3900,3900,3900,3900,144
|
|
20241106,094600,550301100,3900,3900,3910,3900,132
|
|
20241106,094500,549785740,3900,3900,3905,3900,27
|
|
20241106,094400,549680410,3890,3900,3905,3890,201
|
|
20241106,094300,548898415,3910,3895,3910,3895,42
|
|
20241106,094200,548734675,3895,3895,3895,3895,325
|
|
20241106,094100,547468800,3895,3885,3895,3885,1306
|
|
20241106,094000,542389380,3890,3885,3895,3885,157
|
|
20241106,093900,541779375,3885,3895,3895,3880,4049
|
|
20241106,093800,526060150,3885,3890,3895,3885,1327
|
|
20241106,093700,520903285,3895,3885,3895,3885,437
|
|
20241106,093600,519201670,3895,3890,3895,3885,2327
|
|
20241106,093500,510153575,3890,3895,3895,3885,920
|
|
20241106,093400,506574210,3890,3900,3900,3890,3293
|
|
20241106,093300,493752435,3905,3915,3915,3905,494
|
|
20241106,093200,491821655,3915,3905,3915,3905,8
|
|
20241106,093100,491790370,3920,3900,3920,3895,713
|
|
20241106,093000,489013035,3895,3910,3910,3895,5017
|
|
20241106,092900,469441125,3910,3920,3920,3910,2992
|
|
20241106,092800,457742345,3920,3915,3920,3910,28
|
|
20241106,092700,457632655,3925,3920,3925,3915,2956
|
|
20241106,092600,446059830,3925,3915,3925,3910,2429
|
|
20241106,092500,436550285,3915,3930,3930,3915,654
|
|
20241106,092400,433982065,3930,3925,3930,3920,45
|
|
20241106,092300,433805315,3915,3920,3925,3915,1834
|
|
20241106,092200,426616775,3915,3920,3920,3910,978
|
|
20241106,092100,422786645,3920,3915,3920,3910,6222
|
|
20241106,092000,398457495,3915,3930,3930,3915,139
|
|
20241106,091900,397912610,3930,3925,3930,3915,227
|
|
20241106,091800,397022935,3925,3920,3930,3920,10456
|
|
20241106,091700,356033900,3920,3935,3940,3905,13847
|
|
20241106,091600,301699340,3935,3885,3940,3885,7722
|
|
20241106,091500,271488815,3895,3900,3900,3890,1845
|
|
20241106,091400,264296765,3900,3905,3910,3890,2039
|
|
20241106,091300,256357395,3900,3890,3910,3885,856
|
|
20241106,091200,253019065,3905,3895,3905,3890,835
|
|
20241106,091100,249770365,3895,3895,3895,3895,1101
|
|
20241106,091000,245481970,3895,3895,3900,3890,6522
|
|
20241106,090900,220100050,3895,3895,3900,3890,2715
|
|
20241106,090800,209534390,3900,3885,3900,3870,9562
|
|
20241106,090700,172478300,3885,3890,3900,3880,4025
|
|
20241106,090600,156814980,3895,3930,3930,3890,10884
|
|
20241106,090500,114252970,3940,3935,3940,3920,1308
|
|
20241106,090400,109100190,3940,3915,3940,3915,2443
|
|
20241106,090300,99530720,3915,3940,3940,3915,5342
|
|
20241106,090200,78590665,3920,3930,3940,3920,8267
|
|
20241106,090100,46137630,3925,3940,3950,3925,2267
|
|
20241106,090000,37216100,3945,3950,3965,3915,9180
|