622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,191900,2344259815,3245,3245,3245,3245,14005
|
|
20241106,191800,2344259815,3245,3245,3245,3245,0
|
|
20241106,191700,2344259815,3245,3245,3245,3245,0
|
|
20241106,191600,2344259815,3245,3245,3245,3245,0
|
|
20241106,191500,2344259815,3245,3245,3245,3245,0
|
|
20241106,191400,2344259815,3245,3245,3245,3245,0
|
|
20241106,191300,2344259815,3245,3245,3245,3245,0
|
|
20241106,191200,2344259815,3245,3245,3245,3245,0
|
|
20241106,191100,2344259815,3245,3245,3245,3245,0
|
|
20241106,191000,2344259815,3245,3245,3245,3245,0
|
|
20241106,190900,2344259815,3245,3245,3245,3245,0
|
|
20241106,190800,2344259815,3245,3245,3245,3245,0
|
|
20241106,190700,2344259815,3245,3245,3245,3245,0
|
|
20241106,190600,2344259815,3245,3245,3245,3245,0
|
|
20241106,190500,2344259815,3245,3245,3245,3245,0
|
|
20241106,190400,2344259815,3245,3245,3245,3245,0
|
|
20241106,190300,2344259815,3245,3245,3245,3245,0
|
|
20241106,190200,2344259815,3245,3245,3245,3245,0
|
|
20241106,190100,2344259815,3245,3245,3245,3245,0
|
|
20241106,190000,2344259815,3245,3245,3245,3245,0
|
|
20241106,185900,2344259815,3245,3245,3245,3245,0
|
|
20241106,185800,2344259815,3245,3245,3245,3245,0
|
|
20241106,185700,2344259815,3245,3245,3245,3245,0
|
|
20241106,185600,2344259815,3245,3245,3245,3245,0
|
|
20241106,185500,2344259815,3245,3245,3245,3245,0
|
|
20241106,185400,2344259815,3245,3245,3245,3245,0
|
|
20241106,185300,2344259815,3245,3245,3245,3245,0
|
|
20241106,185200,2344259815,3245,3245,3245,3245,0
|
|
20241106,185100,2344259815,3245,3245,3245,3245,0
|
|
20241106,185000,2344259815,3245,3245,3245,3245,0
|
|
20241106,184900,2344259815,3245,3245,3245,3245,14005
|
|
20241106,184800,2344259815,3245,3245,3245,3245,0
|
|
20241106,184700,2344259815,3245,3245,3245,3245,0
|
|
20241106,184600,2344259815,3245,3245,3245,3245,0
|
|
20241106,184500,2344259815,3245,3245,3245,3245,0
|
|
20241106,184400,2344259815,3245,3245,3245,3245,0
|
|
20241106,184300,2344259815,3245,3245,3245,3245,0
|
|
20241106,184200,2344259815,3245,3245,3245,3245,0
|
|
20241106,184100,2344259815,3245,3245,3245,3245,0
|
|
20241106,184000,2344259815,3245,3245,3245,3245,0
|
|
20241106,183900,2344259815,3245,3245,3245,3245,0
|
|
20241106,183800,2344259815,3245,3245,3245,3245,0
|
|
20241106,183700,2344259815,3245,3245,3245,3245,0
|
|
20241106,183600,2344259815,3245,3245,3245,3245,0
|
|
20241106,183500,2344259815,3245,3245,3245,3245,0
|
|
20241106,183400,2344259815,3245,3245,3245,3245,0
|
|
20241106,183300,2344259815,3245,3245,3245,3245,0
|
|
20241106,183200,2344259815,3245,3245,3245,3245,0
|
|
20241106,183100,2344259815,3245,3245,3245,3245,0
|
|
20241106,183000,2344259815,3245,3245,3245,3245,0
|
|
20241106,182900,2344259815,3245,3245,3245,3245,0
|
|
20241106,182800,2344259815,3245,3245,3245,3245,0
|
|
20241106,182700,2344259815,3245,3245,3245,3245,0
|
|
20241106,182600,2344259815,3245,3245,3245,3245,0
|
|
20241106,182500,2344259815,3245,3245,3245,3245,0
|
|
20241106,182400,2344259815,3245,3245,3245,3245,0
|
|
20241106,182300,2344259815,3245,3245,3245,3245,0
|
|
20241106,182200,2344259815,3245,3245,3245,3245,0
|
|
20241106,182100,2344259815,3245,3245,3245,3245,0
|
|
20241106,182000,2344259815,3245,3245,3245,3245,0
|
|
20241106,181900,2344259815,3245,3245,3245,3245,14005
|
|
20241106,181800,2344259815,3245,3245,3245,3245,0
|
|
20241106,181700,2344259815,3245,3245,3245,3245,0
|
|
20241106,181600,2344259815,3245,3245,3245,3245,0
|
|
20241106,181500,2344259815,3245,3245,3245,3245,0
|
|
20241106,181400,2344259815,3245,3245,3245,3245,0
|
|
20241106,181300,2344259815,3245,3245,3245,3245,0
|
|
20241106,181200,2344259815,3245,3245,3245,3245,0
|
|
20241106,181100,2344259815,3245,3245,3245,3245,0
|
|
20241106,181000,2344259815,3245,3245,3245,3245,0
|
|
20241106,180900,2344259815,3245,3245,3245,3245,0
|
|
20241106,180800,2344259815,3245,3245,3245,3245,0
|
|
20241106,180700,2344259815,3245,3245,3245,3245,0
|
|
20241106,180600,2344259815,3245,3245,3245,3245,0
|
|
20241106,180500,2344259815,3245,3245,3245,3245,0
|
|
20241106,180400,2344259815,3245,3245,3245,3245,0
|
|
20241106,180300,2344259815,3245,3245,3245,3245,0
|
|
20241106,180200,2344259815,3245,3245,3245,3245,0
|
|
20241106,180100,2344259815,3245,3245,3245,3245,0
|
|
20241106,180000,2344259815,3245,3245,3245,3245,0
|
|
20241106,175900,2344259815,3245,3245,3245,3245,0
|
|
20241106,175800,2344259815,3245,3245,3245,3245,0
|
|
20241106,175700,2344259815,3245,3245,3245,3245,0
|
|
20241106,175600,2344259815,3245,3245,3245,3245,0
|
|
20241106,175500,2344259815,3245,3245,3245,3245,0
|
|
20241106,175400,2344259815,3245,3245,3245,3245,0
|
|
20241106,175300,2344259815,3245,3245,3245,3245,0
|
|
20241106,175200,2344259815,3245,3245,3245,3245,0
|
|
20241106,175100,2344259815,3245,3245,3245,3245,0
|
|
20241106,175000,2344259815,3245,3245,3245,3245,0
|
|
20241106,174900,2344259815,3245,3245,3245,3245,14005
|
|
20241106,174800,2344259815,3245,3245,3245,3245,0
|
|
20241106,174700,2344259815,3245,3245,3245,3245,0
|
|
20241106,174600,2344259815,3245,3245,3245,3245,0
|
|
20241106,174500,2344259815,3245,3245,3245,3245,0
|
|
20241106,174400,2344259815,3245,3245,3245,3245,0
|
|
20241106,174300,2344259815,3245,3245,3245,3245,0
|
|
20241106,174200,2344259815,3245,3245,3245,3245,0
|
|
20241106,174100,2344259815,3245,3245,3245,3245,0
|
|
20241106,174000,2344259815,3245,3245,3245,3245,0
|
|
20241106,173900,2344259815,3245,3245,3245,3245,0
|
|
20241106,173800,2344259815,3245,3245,3245,3245,0
|
|
20241106,173700,2344259815,3245,3245,3245,3245,0
|
|
20241106,173600,2344259815,3245,3245,3245,3245,0
|
|
20241106,173500,2344259815,3245,3245,3245,3245,0
|
|
20241106,173400,2344259815,3245,3245,3245,3245,0
|
|
20241106,173300,2344259815,3245,3245,3245,3245,0
|
|
20241106,173200,2344259815,3245,3245,3245,3245,0
|
|
20241106,173100,2344259815,3245,3245,3245,3245,0
|
|
20241106,173000,2344259815,3245,3245,3245,3245,0
|
|
20241106,172900,2344259815,3245,3245,3245,3245,0
|
|
20241106,172800,2344259815,3245,3245,3245,3245,0
|
|
20241106,172700,2344259815,3245,3245,3245,3245,0
|
|
20241106,172600,2344259815,3245,3245,3245,3245,0
|
|
20241106,172500,2344259815,3245,3245,3245,3245,0
|
|
20241106,172400,2344259815,3245,3245,3245,3245,0
|
|
20241106,172300,2344259815,3245,3245,3245,3245,0
|
|
20241106,172200,2344259815,3245,3245,3245,3245,0
|
|
20241106,172100,2344259815,3245,3245,3245,3245,0
|
|
20241106,172000,2344259815,3245,3245,3245,3245,0
|
|
20241106,171900,2344259815,3245,3245,3245,3245,14005
|
|
20241106,171800,2344259815,3245,3245,3245,3245,0
|
|
20241106,171700,2344259815,3245,3245,3245,3245,0
|
|
20241106,171600,2344259815,3245,3245,3245,3245,0
|
|
20241106,171500,2344259815,3245,3245,3245,3245,0
|
|
20241106,171400,2344259815,3245,3245,3245,3245,0
|
|
20241106,171300,2344259815,3245,3245,3245,3245,0
|
|
20241106,171200,2344259815,3245,3245,3245,3245,0
|
|
20241106,171100,2344259815,3245,3245,3245,3245,0
|
|
20241106,171000,2344259815,3245,3245,3245,3245,0
|
|
20241106,170900,2344259815,3245,3245,3245,3245,0
|
|
20241106,170800,2344259815,3245,3245,3245,3245,0
|
|
20241106,170700,2344259815,3245,3245,3245,3245,0
|
|
20241106,170600,2344259815,3245,3245,3245,3245,0
|
|
20241106,170500,2344259815,3245,3245,3245,3245,0
|
|
20241106,170400,2344259815,3245,3245,3245,3245,0
|
|
20241106,170300,2344259815,3245,3245,3245,3245,0
|
|
20241106,170200,2344259815,3245,3245,3245,3245,0
|
|
20241106,170100,2344259815,3245,3245,3245,3245,0
|
|
20241106,170000,2344259815,3245,3245,3245,3245,0
|
|
20241106,165900,2344259815,3245,3245,3245,3245,0
|
|
20241106,165800,2344259815,3245,3245,3245,3245,0
|
|
20241106,165700,2344259815,3245,3245,3245,3245,0
|
|
20241106,165600,2344259815,3245,3245,3245,3245,0
|
|
20241106,165500,2344259815,3245,3245,3245,3245,0
|
|
20241106,165400,2344259815,3245,3245,3245,3245,0
|
|
20241106,165300,2344259815,3245,3245,3245,3245,0
|
|
20241106,165200,2344259815,3245,3245,3245,3245,0
|
|
20241106,165100,2344259815,3245,3245,3245,3245,0
|
|
20241106,165000,2344259815,3245,3245,3245,3245,0
|
|
20241106,164900,2344259815,3245,3245,3245,3245,14005
|
|
20241106,164800,2344259815,3245,3245,3245,3245,0
|
|
20241106,164700,2344259815,3245,3245,3245,3245,0
|
|
20241106,164600,2344259815,3245,3245,3245,3245,0
|
|
20241106,164500,2344259815,3245,3245,3245,3245,0
|
|
20241106,164400,2344259815,3245,3245,3245,3245,0
|
|
20241106,164300,2344259815,3245,3245,3245,3245,0
|
|
20241106,164200,2344259815,3245,3245,3245,3245,0
|
|
20241106,164100,2344259815,3245,3245,3245,3245,0
|
|
20241106,164000,2344259815,3245,3245,3245,3245,0
|
|
20241106,163900,2344259815,3245,3245,3245,3245,0
|
|
20241106,163800,2344259815,3245,3245,3245,3245,0
|
|
20241106,163700,2344259815,3245,3245,3245,3245,0
|
|
20241106,163600,2344259815,3245,3245,3245,3245,0
|
|
20241106,163500,2344259815,3245,3245,3245,3245,0
|
|
20241106,163400,2344259815,3245,3245,3245,3245,0
|
|
20241106,163300,2344259815,3245,3245,3245,3245,0
|
|
20241106,163200,2344259815,3245,3245,3245,3245,0
|
|
20241106,163100,2344259815,3245,3245,3245,3245,0
|
|
20241106,163000,2344259815,3245,3245,3245,3245,0
|
|
20241106,162900,2344259815,3245,3245,3245,3245,0
|
|
20241106,162800,2344259815,3245,3245,3245,3245,0
|
|
20241106,162700,2344259815,3245,3245,3245,3245,0
|
|
20241106,162600,2344259815,3245,3245,3245,3245,0
|
|
20241106,162500,2344259815,3245,3245,3245,3245,0
|
|
20241106,162400,2344259815,3245,3245,3245,3245,0
|
|
20241106,162300,2344259815,3245,3245,3245,3245,0
|
|
20241106,162200,2344259815,3245,3245,3245,3245,0
|
|
20241106,162100,2344259815,3245,3245,3245,3245,0
|
|
20241106,162000,2344259815,3245,3245,3245,3245,0
|
|
20241106,161900,2344259815,3245,3245,3245,3245,14005
|
|
20241106,161800,2344259815,3245,3245,3245,3245,0
|
|
20241106,161700,2344259815,3245,3245,3245,3245,0
|
|
20241106,161600,2344259815,3245,3245,3245,3245,0
|
|
20241106,161500,2344259815,3245,3245,3245,3245,0
|
|
20241106,161400,2344259815,3245,3245,3245,3245,0
|
|
20241106,161300,2344259815,3245,3245,3245,3245,0
|
|
20241106,161200,2344259815,3245,3245,3245,3245,0
|
|
20241106,161100,2344259815,3245,3245,3245,3245,0
|
|
20241106,161000,2344259815,3245,3245,3245,3245,0
|
|
20241106,160900,2344259815,3245,3245,3245,3245,0
|
|
20241106,160800,2344259815,3245,3245,3245,3245,0
|
|
20241106,160700,2344259815,3245,3245,3245,3245,0
|
|
20241106,160600,2344259815,3245,3245,3245,3245,0
|
|
20241106,160500,2344259815,3245,3245,3245,3245,0
|
|
20241106,160400,2344259815,3245,3245,3245,3245,0
|
|
20241106,160300,2344259815,3245,3245,3245,3245,0
|
|
20241106,160200,2344259815,3245,3245,3245,3245,0
|
|
20241106,160100,2344259815,3245,3245,3245,3245,0
|
|
20241106,160000,2344259815,3245,3245,3245,3245,0
|
|
20241106,155900,2344259815,3245,3245,3245,3245,0
|
|
20241106,155800,2344259815,3245,3245,3245,3245,0
|
|
20241106,155700,2344259815,3245,3245,3245,3245,0
|
|
20241106,155600,2344259815,3245,3245,3245,3245,0
|
|
20241106,155500,2344259815,3245,3245,3245,3245,0
|
|
20241106,155400,2344259815,3245,3245,3245,3245,0
|
|
20241106,155300,2344259815,3245,3245,3245,3245,0
|
|
20241106,155200,2344259815,3245,3245,3245,3245,0
|
|
20241106,155100,2344259815,3245,3245,3245,3245,0
|
|
20241106,155000,2344259815,3245,3245,3245,3245,0
|
|
20241106,154900,2344259815,3245,3245,3245,3245,14005
|
|
20241106,154800,2344259815,3245,3245,3245,3245,0
|
|
20241106,154700,2344259815,3245,3245,3245,3245,0
|
|
20241106,154600,2344259815,3245,3245,3245,3245,0
|
|
20241106,154500,2344259815,3245,3245,3245,3245,0
|
|
20241106,154400,2344259815,3245,3245,3245,3245,0
|
|
20241106,154300,2344259815,3245,3245,3245,3245,0
|
|
20241106,154200,2344259815,3245,3245,3245,3245,0
|
|
20241106,154100,2344259815,3245,3245,3245,3245,0
|
|
20241106,154000,2344259815,3245,3245,3245,3245,0
|
|
20241106,153900,2344259815,3245,3245,3245,3245,0
|
|
20241106,153800,2344259815,3245,3245,3245,3245,0
|
|
20241106,153700,2344259815,3245,3245,3245,3245,0
|
|
20241106,153600,2344259815,3245,3245,3245,3245,0
|
|
20241106,153500,2344259815,3245,3245,3245,3245,0
|
|
20241106,153400,2344259815,3245,3245,3245,3245,0
|
|
20241106,153300,2344259815,3245,3245,3245,3245,0
|
|
20241106,153200,2344259815,3245,3245,3245,3245,0
|
|
20241106,153100,2344259815,3245,3245,3245,3245,0
|
|
20241106,153000,2344259815,3245,3245,3245,3245,14005
|
|
20241106,152900,2298813590,3255,3255,3255,3255,0
|
|
20241106,152800,2298813590,3255,3255,3255,3255,0
|
|
20241106,152700,2298813590,3255,3255,3255,3255,0
|
|
20241106,152600,2298813590,3255,3255,3255,3255,0
|
|
20241106,152500,2298813590,3255,3255,3255,3255,0
|
|
20241106,152400,2298813590,3255,3255,3255,3255,0
|
|
20241106,152300,2298813590,3255,3255,3255,3255,0
|
|
20241106,152200,2298813590,3255,3255,3255,3255,0
|
|
20241106,152100,2298813590,3255,3255,3255,3255,0
|
|
20241106,152000,2298813590,3255,3255,3255,3255,0
|
|
20241106,151900,2298813590,3255,3250,3255,3245,1708
|
|
20241106,151800,2293262600,3245,3250,3250,3240,6008
|
|
20241106,151700,2273786725,3245,3245,3255,3235,8395
|
|
20241106,151600,2246544355,3245,3230,3245,3230,2012
|
|
20241106,151500,2240025985,3230,3245,3245,3220,21297
|
|
20241106,151400,2171162835,3250,3245,3250,3245,1670
|
|
20241106,151300,2165742900,3245,3240,3245,3240,762
|
|
20241106,151200,2163270240,3250,3240,3250,3235,2569
|
|
20241106,151100,2154930405,3250,3250,3250,3240,3250
|
|
20241106,151000,2144396845,3245,3245,3245,3240,493
|
|
20241106,150900,2142797100,3245,3250,3250,3240,2921
|
|
20241106,150800,2133313530,3250,3250,3255,3250,1334
|
|
20241106,150700,2128975295,3250,3255,3255,3250,412
|
|
20241106,150600,2127634240,3250,3255,3255,3250,2615
|
|
20241106,150500,2119125550,3255,3255,3260,3255,392
|
|
20241106,150400,2117849370,3260,3260,3260,3255,2003
|
|
20241106,150300,2111323180,3260,3250,3260,3250,2928
|
|
20241106,150200,2101781490,3255,3260,3260,3255,308
|
|
20241106,150100,2100778620,3260,3255,3260,3255,368
|
|
20241106,150000,2099579555,3250,3260,3260,3250,12356
|
|
20241106,145900,2059364475,3255,3250,3260,3245,1461
|
|
20241106,145800,2054619570,3250,3255,3260,3250,1539
|
|
20241106,145700,2049617785,3255,3255,3255,3250,847
|
|
20241106,145600,2046860935,3260,3260,3260,3260,352
|
|
20241106,145500,2045713415,3255,3255,3260,3255,634
|
|
20241106,145400,2043649110,3265,3245,3265,3245,1315
|
|
20241106,145300,2039374095,3250,3255,3255,3240,6714
|
|
20241106,145200,2017572880,3255,3250,3255,3250,178
|
|
20241106,145100,2016994165,3250,3250,3250,3245,591
|
|
20241106,145000,2015073425,3255,3245,3255,3245,612
|
|
20241106,144900,2013084510,3245,3245,3250,3245,1022
|
|
20241106,144800,2009767515,3240,3255,3260,3240,29310
|
|
20241106,144700,1914636910,3255,3260,3260,3255,118
|
|
20241106,144600,1914252605,3260,3255,3260,3255,1169
|
|
20241106,144500,1910445575,3255,3260,3265,3255,1392
|
|
20241106,144400,1905907620,3260,3260,3260,3255,4738
|
|
20241106,144300,1890464450,3260,3260,3260,3255,368
|
|
20241106,144200,1889264780,3265,3260,3265,3260,1418
|
|
20241106,144100,1884641600,3265,3255,3265,3255,328
|
|
20241106,144000,1883571855,3255,3265,3265,3255,1610
|
|
20241106,143900,1878330230,3260,3255,3260,3250,4545
|
|
20241106,143800,1863535510,3250,3255,3260,3250,2643
|
|
20241106,143700,1854935550,3255,3255,3255,3255,851
|
|
20241106,143600,1852165545,3255,3265,3265,3255,889
|
|
20241106,143500,1849269320,3260,3265,3265,3260,59
|
|
20241106,143400,1849076725,3265,3260,3265,3260,2716
|
|
20241106,143300,1840218825,3260,3260,3260,3260,459
|
|
20241106,143200,1838722485,3260,3260,3265,3255,1811
|
|
20241106,143100,1832818070,3255,3275,3275,3255,5744
|
|
20241106,143000,1814064955,3275,3270,3275,3265,2398
|
|
20241106,142900,1806222565,3270,3270,3270,3265,772
|
|
20241106,142800,1803698170,3265,3260,3270,3260,12322
|
|
20241106,142700,1763518170,3260,3280,3280,3260,2122
|
|
20241106,142600,1756571010,3280,3270,3280,3270,1617
|
|
20241106,142500,1751276105,3275,3270,3275,3265,1185
|
|
20241106,142400,1747398560,3270,3270,3275,3265,312
|
|
20241106,142300,1746378235,3270,3260,3270,3260,900
|
|
20241106,142200,1743441925,3255,3265,3265,3255,608
|
|
20241106,142100,1741459330,3265,3270,3270,3260,6295
|
|
20241106,142000,1720927505,3270,3270,3270,3265,1396
|
|
20241106,141900,1716367080,3265,3265,3265,3265,682
|
|
20241106,141800,1714140350,3265,3270,3270,3265,691
|
|
20241106,141700,1711883165,3270,3260,3270,3260,2131
|
|
20241106,141600,1704929005,3260,3270,3270,3260,2383
|
|
20241106,141500,1697146460,3270,3270,3270,3265,348
|
|
20241106,141400,1696008530,3265,3270,3270,3265,873
|
|
20241106,141300,1693156235,3265,3270,3270,3265,1037
|
|
20241106,141200,1689768765,3265,3270,3270,3265,307
|
|
20241106,141100,1688764965,3270,3275,3275,3270,440
|
|
20241106,141000,1687325805,3275,3280,3280,3275,416
|
|
20241106,140900,1685962550,3280,3265,3280,3265,3241
|
|
20241106,140800,1675367130,3270,3280,3280,3270,1912
|
|
20241106,140700,1669110690,3280,3280,3280,3275,1239
|
|
20241106,140600,1665049975,3280,3270,3280,3270,6552
|
|
20241106,140500,1643623870,3265,3275,3275,3265,3215
|
|
20241106,140400,1633114310,3275,3280,3280,3270,536
|
|
20241106,140300,1631358820,3275,3280,3285,3275,920
|
|
20241106,140200,1628343650,3280,3280,3280,3275,1701
|
|
20241106,140100,1622767730,3280,3275,3280,3275,4992
|
|
20241106,140000,1606415605,3275,3270,3275,3270,1538
|
|
20241106,135900,1601383375,3275,3275,3275,3275,988
|
|
20241106,135800,1598147675,3275,3280,3285,3270,2134
|
|
20241106,135700,1591158175,3280,3280,3285,3275,497
|
|
20241106,135600,1589527195,3280,3280,3280,3275,1122
|
|
20241106,135500,1585851380,3280,3275,3280,3270,729
|
|
20241106,135400,1583462830,3275,3280,3280,3275,485
|
|
20241106,135300,1581873790,3275,3270,3280,3270,438
|
|
20241106,135200,1580437640,3275,3275,3275,3270,938
|
|
20241106,135100,1577365700,3275,3270,3275,3270,1860
|
|
20241106,135000,1571281690,3275,3280,3280,3275,1242
|
|
20241106,134900,1567209400,3280,3275,3280,3275,1232
|
|
20241106,134800,1563173585,3275,3275,3275,3275,419
|
|
20241106,134700,1561801360,3275,3280,3280,3270,476
|
|
20241106,134600,1560242045,3280,3275,3280,3270,715
|
|
20241106,134500,1557899875,3275,3275,3280,3275,250
|
|
20241106,134400,1557080760,3275,3280,3280,3275,695
|
|
20241106,134300,1554803810,3280,3285,3285,3280,359
|
|
20241106,134200,1553625665,3285,3285,3285,3280,198
|
|
20241106,134100,1552975285,3285,3285,3290,3285,262
|
|
20241106,134000,1552114355,3285,3275,3285,3275,1799
|
|
20241106,133900,1546212365,3275,3275,3275,3270,5250
|
|
20241106,133800,1529018660,3275,3280,3290,3270,2453
|
|
20241106,133700,1520983180,3280,3295,3295,3280,6283
|
|
20241106,133600,1500368205,3295,3290,3295,3290,915
|
|
20241106,133500,1497356110,3290,3290,3290,3285,114
|
|
20241106,133400,1496981100,3285,3285,3290,3275,684
|
|
20241106,133300,1494736615,3285,3280,3285,3280,397
|
|
20241106,133200,1493433550,3280,3280,3280,3275,748
|
|
20241106,133100,1490981120,3280,3280,3285,3275,219
|
|
20241106,133000,1490262705,3280,3270,3280,3270,177
|
|
20241106,132900,1489682965,3275,3275,3275,3270,418
|
|
20241106,132800,1488315530,3275,3275,3275,3275,0
|
|
20241106,132700,1488315530,3275,3275,3275,3275,178
|
|
20241106,132600,1487732580,3275,3275,3275,3270,123
|
|
20241106,132500,1487329770,3275,3275,3275,3270,137
|
|
20241106,132400,1486881150,3275,3280,3280,3275,55
|
|
20241106,132300,1486701010,3275,3275,3275,3270,690
|
|
20241106,132200,1484442795,3270,3275,3275,3270,132
|
|
20241106,132100,1484011130,3275,3275,3275,3275,10
|
|
20241106,132000,1483978380,3275,3270,3275,3270,283
|
|
20241106,131900,1483052945,3270,3255,3285,3255,3225
|
|
20241106,131800,1472548870,3260,3265,3285,3260,2265
|
|
20241106,131700,1465136250,3265,3265,3265,3260,38
|
|
20241106,131600,1465012190,3260,3265,3265,3250,980
|
|
20241106,131500,1461819645,3260,3280,3285,3260,8894
|
|
20241106,131400,1432783085,3275,3275,3285,3275,5395
|
|
20241106,131300,1415097685,3275,3265,3275,3265,1250
|
|
20241106,131200,1411010560,3265,3255,3265,3255,215
|
|
20241106,131100,1410309390,3255,3255,3255,3250,1689
|
|
20241106,131000,1404813490,3255,3255,3255,3255,2343
|
|
20241106,130900,1397187025,3255,3265,3265,3240,18899
|
|
20241106,130800,1335743380,3270,3265,3270,3265,84
|
|
20241106,130700,1335468805,3270,3260,3290,3260,2531
|
|
20241106,130600,1327176200,3260,3255,3265,3255,4663
|
|
20241106,130500,1311987815,3255,3265,3265,3250,22387
|
|
20241106,130400,1239071375,3265,3265,3265,3265,180
|
|
20241106,130300,1238483675,3265,3265,3265,3265,63
|
|
20241106,130200,1238277980,3270,3270,3270,3270,1140
|
|
20241106,130100,1234550180,3275,3275,3275,3270,549
|
|
20241106,130000,1232753750,3270,3270,3270,3270,154
|
|
20241106,125900,1232250170,3270,3275,3275,3270,65
|
|
20241106,125800,1232037310,3270,3285,3285,3270,2740
|
|
20241106,125700,1223074520,3280,3275,3280,3275,20
|
|
20241106,125600,1223009000,3280,3275,3280,3275,220
|
|
20241106,125500,1222287405,3280,3270,3280,3270,1157
|
|
20241106,125400,1218501305,3265,3270,3270,3265,637
|
|
20241106,125300,1216418350,3270,3275,3275,3270,11
|
|
20241106,125200,1216382350,3270,3275,3275,3270,2419
|
|
20241106,125100,1208464545,3275,3275,3275,3275,77
|
|
20241106,125000,1208212370,3280,3275,3280,3275,262
|
|
20241106,124900,1207354010,3275,3275,3275,3275,711
|
|
20241106,124800,1205025485,3280,3285,3285,3280,478
|
|
20241106,124700,1203456550,3285,3280,3285,3280,194
|
|
20241106,124600,1202819905,3280,3280,3280,3280,201
|
|
20241106,124500,1202160625,3280,3280,3285,3280,8
|
|
20241106,124400,1202134375,3285,3280,3285,3280,6
|
|
20241106,124300,1202114680,3285,3285,3285,3285,1148
|
|
20241106,124200,1198343500,3285,3280,3285,3280,46
|
|
20241106,124100,1198192410,3280,3285,3285,3275,717
|
|
20241106,124000,1195843230,3285,3280,3295,3280,713
|
|
20241106,123900,1193500935,3275,3275,3275,3275,883
|
|
20241106,123800,1190609110,3275,3270,3275,3270,2354
|
|
20241106,123700,1182907340,3275,3275,3275,3270,3109
|
|
20241106,123600,1172733650,3270,3275,3275,3270,342
|
|
20241106,123500,1171614610,3270,3280,3280,3270,8500
|
|
20241106,123400,1143759445,3280,3285,3285,3275,9014
|
|
20241106,123300,1114181025,3280,3280,3285,3280,102
|
|
20241106,123200,1113846010,3285,3285,3285,3280,5966
|
|
20241106,123100,1094255080,3285,3295,3295,3285,1153
|
|
20241106,123000,1090464985,3295,3295,3300,3290,3218
|
|
20241106,122900,1079865625,3295,3280,3300,3280,13249
|
|
20241106,122800,1036213945,3280,3275,3280,3275,1307
|
|
20241106,122700,1031927035,3280,3280,3280,3280,217
|
|
20241106,122600,1031215275,3280,3280,3280,3280,10
|
|
20241106,122500,1031182475,3285,3285,3285,3285,67
|
|
20241106,122400,1030962380,3285,3275,3285,3275,3598
|
|
20241106,122300,1019164770,3270,3270,3275,3270,15
|
|
20241106,122200,1019115715,3275,3285,3285,3275,10541
|
|
20241106,122100,984589115,3280,3285,3285,3280,99
|
|
20241106,122000,984263910,3285,3285,3285,3285,99
|
|
20241106,121900,983938695,3280,3270,3285,3270,4009
|
|
20241106,121800,970803300,3260,3280,3285,3260,21214
|
|
20241106,121700,901399405,3280,3285,3285,3280,1485
|
|
20241106,121600,896523225,3280,3285,3285,3280,106
|
|
20241106,121500,896175030,3285,3285,3285,3280,4020
|
|
20241106,121400,882979120,3285,3280,3285,3280,85
|
|
20241106,121300,882700005,3280,3285,3285,3280,3837
|
|
20241106,121200,870100305,3285,3285,3285,3285,150
|
|
20241106,121100,869607555,3285,3290,3290,3285,157
|
|
20241106,121000,869091060,3285,3285,3290,3285,1082
|
|
20241106,120900,865536350,3285,3285,3290,3285,30
|
|
20241106,120800,865437725,3285,3285,3290,3285,3111
|
|
20241106,120700,855206095,3285,3280,3285,3275,6533
|
|
20241106,120600,833754285,3280,3285,3285,3280,5974
|
|
20241106,120500,814155905,3285,3310,3310,3280,38095
|
|
20241106,120400,688547590,3310,3310,3315,3310,2752
|
|
20241106,120300,679429810,3310,3310,3310,3310,382
|
|
20241106,120200,678165390,3310,3310,3310,3310,50
|
|
20241106,120100,677999890,3310,3315,3315,3310,3
|
|
20241106,120000,677989955,3315,3310,3315,3310,321
|
|
20241106,115900,676927420,3315,3310,3315,3310,368
|
|
20241106,115800,675707515,3310,3310,3310,3310,273
|
|
20241106,115700,674803885,3310,3310,3310,3310,243
|
|
20241106,115600,673999555,3315,3310,3315,3310,3479
|
|
20241106,115500,662483660,3315,3315,3315,3310,1097
|
|
20241106,115400,658848340,3315,3315,3315,3315,1295
|
|
20241106,115300,654555415,3315,3320,3320,3315,419
|
|
20241106,115200,653165520,3315,3315,3315,3315,313
|
|
20241106,115100,652127925,3315,3325,3325,3315,27
|
|
20241106,115000,652038285,3315,3320,3320,3315,2448
|
|
20241106,114900,643910985,3320,3315,3320,3315,307
|
|
20241106,114800,642892970,3315,3315,3315,3315,2258
|
|
20241106,114700,635407700,3315,3315,3320,3315,910
|
|
20241106,114600,632387800,3315,3320,3320,3315,333
|
|
20241106,114500,631283565,3315,3315,3315,3315,14
|
|
20241106,114400,631237155,3315,3315,3320,3315,5617
|
|
20241106,114300,612615440,3315,3315,3315,3315,779
|
|
20241106,114200,610033055,3315,3320,3320,3315,245
|
|
20241106,114100,609220865,3320,3320,3320,3315,1607
|
|
20241106,114000,603892020,3315,3320,3320,3315,296
|
|
20241106,113900,602910680,3320,3320,3320,3320,569
|
|
20241106,113800,601021600,3315,3320,3320,3315,562
|
|
20241106,113700,599157035,3315,3320,3320,3315,895
|
|
20241106,113600,596190060,3320,3315,3320,3315,251
|
|
20241106,113500,595357970,3315,3315,3315,3315,280
|
|
20241106,113400,594429770,3320,3320,3320,3320,583
|
|
20241106,113300,592494210,3320,3320,3325,3320,295
|
|
20241106,113200,591514640,3325,3320,3325,3320,641
|
|
20241106,113100,589386345,3325,3320,3325,3320,363
|
|
20241106,113000,588180740,3320,3320,3320,3320,4
|
|
20241106,112900,588167460,3320,3320,3320,3320,256
|
|
20241106,112800,587317540,3320,3320,3320,3320,372
|
|
20241106,112700,586082500,3320,3325,3325,3320,320
|
|
20241106,112600,585019760,3320,3325,3325,3320,560
|
|
20241106,112500,583159115,3325,3320,3330,3320,109
|
|
20241106,112400,582796675,3325,3315,3325,3315,2104
|
|
20241106,112300,575814760,3320,3315,3320,3315,923
|
|
20241106,112200,572751670,3315,3315,3320,3315,290
|
|
20241106,112100,571790290,3320,3320,3320,3315,3058
|
|
20241106,112000,561646660,3325,3325,3325,3320,335
|
|
20241106,111900,560534125,3325,3325,3325,3320,2338
|
|
20241106,111800,552766865,3325,3325,3325,3325,301
|
|
20241106,111700,551766040,3325,3325,3325,3320,362
|
|
20241106,111600,550562455,3325,3325,3325,3325,571
|
|
20241106,111500,548663880,3325,3325,3325,3325,165
|
|
20241106,111400,548115255,3325,3325,3325,3325,253
|
|
20241106,111300,547274030,3325,3330,3330,3325,617
|
|
20241106,111200,545220825,3330,3330,3335,3330,1097
|
|
20241106,111100,541567780,3325,3325,3325,3325,698
|
|
20241106,111000,539246930,3325,3325,3325,3325,251
|
|
20241106,110900,538412355,3325,3330,3330,3325,1462
|
|
20241106,110800,533550195,3325,3325,3330,3325,268
|
|
20241106,110700,532659055,3325,3325,3325,3325,425
|
|
20241106,110600,531245930,3325,3325,3325,3325,248
|
|
20241106,110500,530421330,3325,3325,3330,3325,1792
|
|
20241106,110400,524460045,3330,3320,3330,3320,1070
|
|
20241106,110300,520903290,3325,3315,3325,3315,2606
|
|
20241106,110200,512249235,3320,3315,3320,3315,1317
|
|
20241106,110100,507878060,3320,3315,3320,3315,283
|
|
20241106,110000,506939840,3320,3315,3320,3315,154
|
|
20241106,105900,506428580,3315,3320,3320,3315,1871
|
|
20241106,105800,500224780,3315,3315,3320,3315,458
|
|
20241106,105700,498705635,3315,3315,3315,3315,252
|
|
20241106,105600,497870255,3315,3315,3315,3315,272
|
|
20241106,105500,496968575,3315,3320,3320,3315,408
|
|
20241106,105400,495615740,3315,3315,3315,3315,465
|
|
20241106,105300,494074265,3315,3315,3320,3315,337
|
|
20241106,105200,492957060,3315,3315,3320,3315,2804
|
|
20241106,105100,483661215,3315,3315,3315,3315,240
|
|
20241106,105000,482865615,3315,3320,3320,3315,305
|
|
20241106,104900,481854435,3315,3315,3320,3315,3255
|
|
20241106,104800,471054085,3320,3315,3320,3315,1031
|
|
20241106,104700,467632550,3320,3315,3320,3315,304
|
|
20241106,104600,466624455,3320,3320,3320,3315,405
|
|
20241106,104500,465279870,3320,3320,3320,3320,190
|
|
20241106,104400,464649070,3320,3330,3330,3320,1043
|
|
20241106,104300,461181640,3330,3320,3330,3320,865
|
|
20241106,104200,458307930,3325,3320,3330,3320,831
|
|
20241106,104100,455548645,3320,3320,3320,3315,485
|
|
20241106,104000,453938465,3315,3325,3325,3315,1381
|
|
20241106,103900,449358470,3325,3320,3325,3320,426
|
|
20241106,103800,447943435,3320,3315,3320,3315,850
|
|
20241106,103700,445122660,3315,3325,3325,3315,1459
|
|
20241106,103600,440280085,3335,3315,3335,3310,12052
|
|
20241106,103500,400209965,3315,3330,3330,3315,7828
|
|
20241106,103400,374232720,3330,3330,3330,3325,1124
|
|
20241106,103300,370490475,3335,3330,3335,3330,364
|
|
20241106,103200,369277925,3335,3325,3335,3325,453
|
|
20241106,103100,367770770,3330,3330,3330,3325,162
|
|
20241106,103000,367231440,3335,3325,3335,3325,152
|
|
20241106,102900,366725315,3330,3330,3340,3330,395
|
|
20241106,102800,365409810,3330,3325,3335,3325,9
|
|
20241106,102700,365379845,3335,3330,3335,3330,815
|
|
20241106,102600,362665880,3330,3325,3330,3325,860
|
|
20241106,102500,359803405,3325,3330,3330,3325,515
|
|
20241106,102400,358089780,3340,3330,3340,3330,5279
|
|
20241106,102300,340510675,3330,3335,3335,3330,4769
|
|
20241106,102200,324629800,3335,3335,3335,3335,760
|
|
20241106,102100,322095200,3340,3340,3340,3340,225
|
|
20241106,102000,321343700,3340,3345,3350,3340,32
|
|
20241106,101900,321236695,3350,3345,3350,3340,2464
|
|
20241106,101800,312995665,3340,3340,3340,3340,295
|
|
20241106,101700,312010365,3340,3345,3345,3340,334
|
|
20241106,101600,310894785,3345,3335,3345,3335,315
|
|
20241106,101500,309843930,3330,3340,3345,3330,2911
|
|
20241106,101400,300122600,3340,3340,3345,3340,295
|
|
20241106,101300,299137225,3340,3345,3345,3340,331
|
|
20241106,101200,298031415,3340,3340,3340,3340,243
|
|
20241106,101100,297219795,3345,3335,3345,3335,560
|
|
20241106,101000,295348785,3335,3345,3345,3330,1367
|
|
20241106,100900,290790410,3340,3335,3340,3335,591
|
|
20241106,100800,288817820,3335,3335,3340,3335,138
|
|
20241106,100700,288356925,3340,3340,3340,3340,175
|
|
20241106,100600,287772425,3340,3340,3340,3340,590
|
|
20241106,100500,285801825,3340,3340,3340,3335,287
|
|
20241106,100400,284844645,3335,3345,3345,3335,259
|
|
20241106,100300,283979495,3340,3340,3340,3340,276
|
|
20241106,100200,283057655,3345,3335,3345,3335,3315
|
|
20241106,100100,272002055,3335,3335,3340,3330,336
|
|
20241106,100000,270882470,3340,3325,3340,3325,514
|
|
20241106,095900,269170320,3325,3325,3325,3325,439
|
|
20241106,095800,267710645,3325,3325,3325,3325,275
|
|
20241106,095700,266796270,3325,3325,3330,3325,318
|
|
20241106,095600,265738555,3325,3330,3330,3325,608
|
|
20241106,095500,263716820,3325,3330,3330,3325,271
|
|
20241106,095400,262814420,3330,3335,3335,3325,2642
|
|
20241106,095300,254017420,3335,3335,3335,3335,227
|
|
20241106,095200,253260375,3335,3325,3340,3325,1897
|
|
20241106,095100,246931950,3325,3315,3325,3315,2283
|
|
20241106,095000,239348205,3315,3320,3320,3315,9396
|
|
20241106,094900,208180350,3320,3325,3325,3320,2518
|
|
20241106,094800,199812785,3325,3325,3330,3325,729
|
|
20241106,094700,197388795,3325,3345,3345,3325,7675
|
|
20241106,094600,171796200,3345,3350,3350,3345,3442
|
|
20241106,094500,160278230,3350,3355,3355,3350,668
|
|
20241106,094400,158039620,3355,3360,3360,3345,4234
|
|
20241106,094300,143854895,3360,3355,3365,3355,199
|
|
20241106,094200,143186675,3350,3355,3360,3350,269
|
|
20241106,094100,142283900,3350,3350,3355,3350,339
|
|
20241106,094000,141147915,3350,3355,3355,3345,2390
|
|
20241106,093900,133141375,3355,3355,3355,3350,526
|
|
20241106,093800,131378120,3350,3355,3355,3350,551
|
|
20241106,093700,129530810,3355,3360,3365,3355,782
|
|
20241106,093600,126903120,3360,3355,3360,3350,766
|
|
20241106,093500,124333190,3350,3355,3355,3350,317
|
|
20241106,093400,123269665,3360,3350,3360,3350,604
|
|
20241106,093300,121244450,3350,3360,3365,3350,1149
|
|
20241106,093200,117388425,3360,3360,3360,3350,711
|
|
20241106,093100,115002195,3355,3360,3360,3355,404
|
|
20241106,093000,113646270,3360,3370,3375,3360,3129
|
|
20241106,092900,103117570,3370,3375,3375,3370,619
|
|
20241106,092800,101031220,3370,3370,3370,3370,273
|
|
20241106,092700,100111210,3370,3370,3375,3370,496
|
|
20241106,092600,98439150,3370,3370,3370,3370,401
|
|
20241106,092500,97087780,3370,3375,3375,3370,445
|
|
20241106,092400,95587220,3370,3370,3370,3370,271
|
|
20241106,092300,94673950,3370,3370,3375,3370,252
|
|
20241106,092200,93824705,3370,3380,3380,3370,457
|
|
20241106,092100,92281510,3375,3375,3380,3375,1877
|
|
20241106,092000,85946505,3380,3385,3385,3375,3201
|
|
20241106,091900,75130955,3385,3385,3390,3385,157
|
|
20241106,091800,74599500,3385,3380,3390,3380,398
|
|
20241106,091700,73252780,3380,3385,3390,3380,1904
|
|
20241106,091600,66805065,3395,3400,3405,3390,2060
|
|
20241106,091500,59819460,3400,3400,3400,3395,384
|
|
20241106,091400,58513875,3400,3405,3405,3395,767
|
|
20241106,091300,55904860,3405,3405,3405,3405,31
|
|
20241106,091200,55799305,3405,3405,3405,3400,35
|
|
20241106,091100,55680140,3410,3405,3410,3405,1027
|
|
20241106,091000,52178085,3410,3390,3410,3390,2989
|
|
20241106,090900,42010585,3400,3395,3400,3390,224
|
|
20241106,090800,41250145,3395,3395,3395,3395,57
|
|
20241106,090700,41056630,3390,3395,3395,3390,10
|
|
20241106,090600,41022715,3390,3400,3400,3390,6
|
|
20241106,090500,41002360,3395,3385,3400,3385,34
|
|
20241106,090400,40886940,3400,3390,3400,3385,3196
|
|
20241106,090300,30042505,3395,3400,3400,3395,299
|
|
20241106,090200,29027395,3395,3395,3400,3380,1249
|
|
20241106,090100,24790705,3395,3390,3405,3390,912
|
|
20241106,090000,21690465,3385,3410,3410,3380,6158
|