623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,192000,27656367485,4840,4840,4840,4840,109122
|
|
20241106,191900,27656367485,4840,4840,4840,4840,0
|
|
20241106,191800,27656367485,4840,4840,4840,4840,0
|
|
20241106,191700,27656367485,4840,4840,4840,4840,0
|
|
20241106,191600,27656367485,4840,4840,4840,4840,0
|
|
20241106,191500,27656367485,4840,4840,4840,4840,0
|
|
20241106,191400,27656367485,4840,4840,4840,4840,0
|
|
20241106,191300,27656367485,4840,4840,4840,4840,0
|
|
20241106,191200,27656367485,4840,4840,4840,4840,0
|
|
20241106,191100,27656367485,4840,4840,4840,4840,0
|
|
20241106,191000,27656367485,4840,4840,4840,4840,0
|
|
20241106,190900,27656367485,4840,4840,4840,4840,0
|
|
20241106,190800,27656367485,4840,4840,4840,4840,0
|
|
20241106,190700,27656367485,4840,4840,4840,4840,0
|
|
20241106,190600,27656367485,4840,4840,4840,4840,0
|
|
20241106,190500,27656367485,4840,4840,4840,4840,0
|
|
20241106,190400,27656367485,4840,4840,4840,4840,0
|
|
20241106,190300,27656367485,4840,4840,4840,4840,0
|
|
20241106,190200,27656367485,4840,4840,4840,4840,0
|
|
20241106,190100,27656367485,4840,4840,4840,4840,0
|
|
20241106,190000,27656367485,4840,4840,4840,4840,0
|
|
20241106,185900,27656367485,4840,4840,4840,4840,0
|
|
20241106,185800,27656367485,4840,4840,4840,4840,0
|
|
20241106,185700,27656367485,4840,4840,4840,4840,0
|
|
20241106,185600,27656367485,4840,4840,4840,4840,0
|
|
20241106,185500,27656367485,4840,4840,4840,4840,0
|
|
20241106,185400,27656367485,4840,4840,4840,4840,0
|
|
20241106,185300,27656367485,4840,4840,4840,4840,0
|
|
20241106,185200,27656367485,4840,4840,4840,4840,0
|
|
20241106,185100,27656367485,4840,4840,4840,4840,0
|
|
20241106,185000,27656367485,4840,4840,4840,4840,109122
|
|
20241106,184900,27656367485,4840,4840,4840,4840,0
|
|
20241106,184800,27656367485,4840,4840,4840,4840,0
|
|
20241106,184700,27656367485,4840,4840,4840,4840,0
|
|
20241106,184600,27656367485,4840,4840,4840,4840,0
|
|
20241106,184500,27656367485,4840,4840,4840,4840,0
|
|
20241106,184400,27656367485,4840,4840,4840,4840,0
|
|
20241106,184300,27656367485,4840,4840,4840,4840,0
|
|
20241106,184200,27656367485,4840,4840,4840,4840,0
|
|
20241106,184100,27656367485,4840,4840,4840,4840,0
|
|
20241106,184000,27656367485,4840,4840,4840,4840,0
|
|
20241106,183900,27656367485,4840,4840,4840,4840,0
|
|
20241106,183800,27656367485,4840,4840,4840,4840,0
|
|
20241106,183700,27656367485,4840,4840,4840,4840,0
|
|
20241106,183600,27656367485,4840,4840,4840,4840,0
|
|
20241106,183500,27656367485,4840,4840,4840,4840,0
|
|
20241106,183400,27656367485,4840,4840,4840,4840,0
|
|
20241106,183300,27656367485,4840,4840,4840,4840,0
|
|
20241106,183200,27656367485,4840,4840,4840,4840,0
|
|
20241106,183100,27656367485,4840,4840,4840,4840,0
|
|
20241106,183000,27656367485,4840,4840,4840,4840,0
|
|
20241106,182900,27656367485,4840,4840,4840,4840,0
|
|
20241106,182800,27656367485,4840,4840,4840,4840,0
|
|
20241106,182700,27656367485,4840,4840,4840,4840,0
|
|
20241106,182600,27656367485,4840,4840,4840,4840,0
|
|
20241106,182500,27656367485,4840,4840,4840,4840,0
|
|
20241106,182400,27656367485,4840,4840,4840,4840,0
|
|
20241106,182300,27656367485,4840,4840,4840,4840,0
|
|
20241106,182200,27656367485,4840,4840,4840,4840,0
|
|
20241106,182100,27656367485,4840,4840,4840,4840,0
|
|
20241106,182000,27656367485,4840,4840,4840,4840,109122
|
|
20241106,181900,27656367485,4840,4840,4840,4840,0
|
|
20241106,181800,27656367485,4840,4840,4840,4840,0
|
|
20241106,181700,27656367485,4840,4840,4840,4840,0
|
|
20241106,181600,27656367485,4840,4840,4840,4840,0
|
|
20241106,181500,27656367485,4840,4840,4840,4840,0
|
|
20241106,181400,27656367485,4840,4840,4840,4840,0
|
|
20241106,181300,27656367485,4840,4840,4840,4840,0
|
|
20241106,181200,27656367485,4840,4840,4840,4840,0
|
|
20241106,181100,27656367485,4840,4840,4840,4840,0
|
|
20241106,181000,27656367485,4840,4840,4840,4840,0
|
|
20241106,180900,27656367485,4840,4840,4840,4840,0
|
|
20241106,180800,27656367485,4840,4840,4840,4840,0
|
|
20241106,180700,27656367485,4840,4840,4840,4840,0
|
|
20241106,180600,27656367485,4840,4840,4840,4840,0
|
|
20241106,180500,27656367485,4840,4840,4840,4840,0
|
|
20241106,180400,27656367485,4840,4840,4840,4840,0
|
|
20241106,180300,27656367485,4840,4840,4840,4840,0
|
|
20241106,180200,27656367485,4840,4840,4840,4840,0
|
|
20241106,180100,27656367485,4840,4840,4840,4840,0
|
|
20241106,180000,27656367485,4840,4840,4840,4840,0
|
|
20241106,175900,27656367485,4840,4840,4840,4840,0
|
|
20241106,175800,27656367485,4840,4840,4840,4840,0
|
|
20241106,175700,27656367485,4840,4840,4840,4840,0
|
|
20241106,175600,27656367485,4840,4840,4840,4840,0
|
|
20241106,175500,27656367485,4840,4840,4840,4840,0
|
|
20241106,175400,27656367485,4840,4840,4840,4840,0
|
|
20241106,175300,27656367485,4840,4840,4840,4840,0
|
|
20241106,175200,27656367485,4840,4840,4840,4840,0
|
|
20241106,175100,27656367485,4840,4840,4840,4840,0
|
|
20241106,175000,27656367485,4840,4840,4840,4840,109122
|
|
20241106,174900,27656367485,4840,4840,4840,4840,0
|
|
20241106,174800,27656367485,4840,4840,4840,4840,0
|
|
20241106,174700,27656367485,4840,4840,4840,4840,0
|
|
20241106,174600,27656367485,4840,4840,4840,4840,0
|
|
20241106,174500,27656367485,4840,4840,4840,4840,0
|
|
20241106,174400,27656367485,4840,4840,4840,4840,0
|
|
20241106,174300,27656367485,4840,4840,4840,4840,0
|
|
20241106,174200,27656367485,4840,4840,4840,4840,0
|
|
20241106,174100,27656367485,4840,4840,4840,4840,0
|
|
20241106,174000,27656367485,4840,4840,4840,4840,0
|
|
20241106,173900,27656367485,4840,4840,4840,4840,0
|
|
20241106,173800,27656367485,4840,4840,4840,4840,0
|
|
20241106,173700,27656367485,4840,4840,4840,4840,0
|
|
20241106,173600,27656367485,4840,4840,4840,4840,0
|
|
20241106,173500,27656367485,4840,4840,4840,4840,0
|
|
20241106,173400,27656367485,4840,4840,4840,4840,0
|
|
20241106,173300,27656367485,4840,4840,4840,4840,0
|
|
20241106,173200,27656367485,4840,4840,4840,4840,0
|
|
20241106,173100,27656367485,4840,4840,4840,4840,0
|
|
20241106,173000,27656367485,4840,4840,4840,4840,0
|
|
20241106,172900,27656367485,4840,4840,4840,4840,0
|
|
20241106,172800,27656367485,4840,4840,4840,4840,0
|
|
20241106,172700,27656367485,4840,4840,4840,4840,0
|
|
20241106,172600,27656367485,4840,4840,4840,4840,0
|
|
20241106,172500,27656367485,4840,4840,4840,4840,0
|
|
20241106,172400,27656367485,4840,4840,4840,4840,0
|
|
20241106,172300,27656367485,4840,4840,4840,4840,0
|
|
20241106,172200,27656367485,4840,4840,4840,4840,0
|
|
20241106,172100,27656367485,4840,4840,4840,4840,0
|
|
20241106,172000,27656367485,4840,4840,4840,4840,109122
|
|
20241106,171900,27656367485,4840,4840,4840,4840,0
|
|
20241106,171800,27656367485,4840,4840,4840,4840,0
|
|
20241106,171700,27656367485,4840,4840,4840,4840,0
|
|
20241106,171600,27656367485,4840,4840,4840,4840,0
|
|
20241106,171500,27656367485,4840,4840,4840,4840,0
|
|
20241106,171400,27656367485,4840,4840,4840,4840,0
|
|
20241106,171300,27656367485,4840,4840,4840,4840,0
|
|
20241106,171200,27656367485,4840,4840,4840,4840,0
|
|
20241106,171100,27656367485,4840,4840,4840,4840,0
|
|
20241106,171000,27656367485,4840,4840,4840,4840,0
|
|
20241106,170900,27656367485,4840,4840,4840,4840,0
|
|
20241106,170800,27656367485,4840,4840,4840,4840,0
|
|
20241106,170700,27656367485,4840,4840,4840,4840,0
|
|
20241106,170600,27656367485,4840,4840,4840,4840,0
|
|
20241106,170500,27656367485,4840,4840,4840,4840,0
|
|
20241106,170400,27656367485,4840,4840,4840,4840,0
|
|
20241106,170300,27656367485,4840,4840,4840,4840,0
|
|
20241106,170200,27656367485,4840,4840,4840,4840,0
|
|
20241106,170100,27656367485,4840,4840,4840,4840,0
|
|
20241106,170000,27656367485,4840,4840,4840,4840,0
|
|
20241106,165900,27656367485,4840,4840,4840,4840,0
|
|
20241106,165800,27656367485,4840,4840,4840,4840,0
|
|
20241106,165700,27656367485,4840,4840,4840,4840,0
|
|
20241106,165600,27656367485,4840,4840,4840,4840,0
|
|
20241106,165500,27656367485,4840,4840,4840,4840,0
|
|
20241106,165400,27656367485,4840,4840,4840,4840,0
|
|
20241106,165300,27656367485,4840,4840,4840,4840,0
|
|
20241106,165200,27656367485,4840,4840,4840,4840,0
|
|
20241106,165100,27656367485,4840,4840,4840,4840,0
|
|
20241106,165000,27656367485,4840,4840,4840,4840,109122
|
|
20241106,164900,27656367485,4840,4840,4840,4840,0
|
|
20241106,164800,27656367485,4840,4840,4840,4840,0
|
|
20241106,164700,27656367485,4840,4840,4840,4840,0
|
|
20241106,164600,27656367485,4840,4840,4840,4840,0
|
|
20241106,164500,27656367485,4840,4840,4840,4840,0
|
|
20241106,164400,27656367485,4840,4840,4840,4840,0
|
|
20241106,164300,27656367485,4840,4840,4840,4840,0
|
|
20241106,164200,27656367485,4840,4840,4840,4840,0
|
|
20241106,164100,27656367485,4840,4840,4840,4840,0
|
|
20241106,164000,27656367485,4840,4840,4840,4840,0
|
|
20241106,163900,27656367485,4840,4840,4840,4840,0
|
|
20241106,163800,27656367485,4840,4840,4840,4840,0
|
|
20241106,163700,27656367485,4840,4840,4840,4840,0
|
|
20241106,163600,27656367485,4840,4840,4840,4840,0
|
|
20241106,163500,27656367485,4840,4840,4840,4840,0
|
|
20241106,163400,27656367485,4840,4840,4840,4840,0
|
|
20241106,163300,27656367485,4840,4840,4840,4840,0
|
|
20241106,163200,27656367485,4840,4840,4840,4840,0
|
|
20241106,163100,27656367485,4840,4840,4840,4840,0
|
|
20241106,163000,27656367485,4840,4840,4840,4840,0
|
|
20241106,162900,27656367485,4840,4840,4840,4840,0
|
|
20241106,162800,27656367485,4840,4840,4840,4840,0
|
|
20241106,162700,27656367485,4840,4840,4840,4840,0
|
|
20241106,162600,27656367485,4840,4840,4840,4840,0
|
|
20241106,162500,27656367485,4840,4840,4840,4840,0
|
|
20241106,162400,27656367485,4840,4840,4840,4840,0
|
|
20241106,162300,27656367485,4840,4840,4840,4840,0
|
|
20241106,162200,27656367485,4840,4840,4840,4840,0
|
|
20241106,162100,27656367485,4840,4840,4840,4840,0
|
|
20241106,162000,27656367485,4840,4840,4840,4840,109122
|
|
20241106,161900,27656367485,4840,4840,4840,4840,0
|
|
20241106,161800,27656367485,4840,4840,4840,4840,0
|
|
20241106,161700,27656367485,4840,4840,4840,4840,0
|
|
20241106,161600,27656367485,4840,4840,4840,4840,0
|
|
20241106,161500,27656367485,4840,4840,4840,4840,0
|
|
20241106,161400,27656367485,4840,4840,4840,4840,0
|
|
20241106,161300,27656367485,4840,4840,4840,4840,0
|
|
20241106,161200,27656367485,4840,4840,4840,4840,0
|
|
20241106,161100,27656367485,4840,4840,4840,4840,0
|
|
20241106,161000,27656367485,4840,4840,4840,4840,0
|
|
20241106,160900,27656367485,4840,4840,4840,4840,0
|
|
20241106,160800,27656367485,4840,4840,4840,4840,0
|
|
20241106,160700,27656367485,4840,4840,4840,4840,0
|
|
20241106,160600,27656367485,4840,4840,4840,4840,0
|
|
20241106,160500,27656367485,4840,4840,4840,4840,0
|
|
20241106,160400,27656367485,4840,4840,4840,4840,0
|
|
20241106,160300,27656367485,4840,4840,4840,4840,0
|
|
20241106,160200,27656367485,4840,4840,4840,4840,0
|
|
20241106,160100,27656367485,4840,4840,4840,4840,0
|
|
20241106,160000,27656367485,4840,4840,4840,4840,0
|
|
20241106,155900,27656367485,4840,4840,4840,4840,0
|
|
20241106,155800,27656367485,4840,4840,4840,4840,0
|
|
20241106,155700,27656367485,4840,4840,4840,4840,0
|
|
20241106,155600,27656367485,4840,4840,4840,4840,0
|
|
20241106,155500,27656367485,4840,4840,4840,4840,0
|
|
20241106,155400,27656367485,4840,4840,4840,4840,0
|
|
20241106,155300,27656367485,4840,4840,4840,4840,0
|
|
20241106,155200,27656367485,4840,4840,4840,4840,0
|
|
20241106,155100,27656367485,4840,4840,4840,4840,0
|
|
20241106,155000,27656367485,4840,4840,4840,4840,109122
|
|
20241106,154900,27656367485,4840,4840,4840,4840,0
|
|
20241106,154800,27656367485,4840,4840,4840,4840,0
|
|
20241106,154700,27656367485,4840,4840,4840,4840,0
|
|
20241106,154600,27656367485,4840,4840,4840,4840,0
|
|
20241106,154500,27656367485,4840,4840,4840,4840,0
|
|
20241106,154400,27656367485,4840,4840,4840,4840,0
|
|
20241106,154300,27656367485,4840,4840,4840,4840,0
|
|
20241106,154200,27656367485,4840,4840,4840,4840,0
|
|
20241106,154100,27656367485,4840,4840,4840,4840,0
|
|
20241106,154000,27656367485,4840,4840,4840,4840,0
|
|
20241106,153900,27656367485,4840,4840,4840,4840,0
|
|
20241106,153800,27656367485,4840,4840,4840,4840,0
|
|
20241106,153700,27656367485,4840,4840,4840,4840,0
|
|
20241106,153600,27656367485,4840,4840,4840,4840,0
|
|
20241106,153500,27656367485,4840,4840,4840,4840,0
|
|
20241106,153400,27656367485,4840,4840,4840,4840,0
|
|
20241106,153300,27656367485,4840,4840,4840,4840,0
|
|
20241106,153200,27656367485,4840,4840,4840,4840,0
|
|
20241106,153100,27656367485,4840,4840,4840,4840,0
|
|
20241106,153000,27656367485,4840,4840,4840,4840,109122
|
|
20241106,152900,27128217005,4815,4815,4815,4815,0
|
|
20241106,152800,27128217005,4815,4815,4815,4815,0
|
|
20241106,152700,27128217005,4815,4815,4815,4815,0
|
|
20241106,152600,27128217005,4815,4815,4815,4815,0
|
|
20241106,152500,27128217005,4815,4815,4815,4815,0
|
|
20241106,152400,27128217005,4815,4815,4815,4815,0
|
|
20241106,152300,27128217005,4815,4815,4815,4815,0
|
|
20241106,152200,27128217005,4815,4815,4815,4815,0
|
|
20241106,152100,27128217005,4815,4815,4815,4815,0
|
|
20241106,152000,27128217005,4815,4815,4815,4815,0
|
|
20241106,151900,27128217005,4815,4835,4845,4810,80352
|
|
20241106,151800,26740357110,4840,4800,4850,4800,124926
|
|
20241106,151700,26137116060,4800,4785,4800,4785,16332
|
|
20241106,151600,26058817580,4790,4770,4790,4765,18925
|
|
20241106,151500,25968396960,4770,4765,4770,4760,4674
|
|
20241106,151400,25946124940,4760,4765,4770,4760,12206
|
|
20241106,151300,25887994865,4760,4765,4765,4760,7703
|
|
20241106,151200,25851304470,4765,4750,4765,4750,3761
|
|
20241106,151100,25833420730,4750,4750,4760,4745,7249
|
|
20241106,151000,25798988170,4750,4745,4755,4745,4005
|
|
20241106,150900,25779975530,4745,4755,4755,4740,13062
|
|
20241106,150800,25717992380,4755,4760,4760,4750,8877
|
|
20241106,150700,25675785175,4760,4770,4775,4760,20497
|
|
20241106,150600,25578045975,4770,4780,4780,4770,23743
|
|
20241106,150500,25464774500,4780,4770,4780,4770,15382
|
|
20241106,150400,25391314525,4775,4765,4775,4765,9793
|
|
20241106,150300,25344603985,4765,4770,4770,4760,6706
|
|
20241106,150200,25312647655,4770,4765,4770,4760,3333
|
|
20241106,150100,25296756610,4765,4770,4770,4760,5012
|
|
20241106,150000,25272880295,4770,4775,4775,4760,8454
|
|
20241106,145900,25232567755,4775,4765,4775,4765,3927
|
|
20241106,145800,25213832775,4770,4765,4770,4765,3447
|
|
20241106,145700,25197399810,4765,4755,4770,4755,21603
|
|
20241106,145600,25094445575,4760,4760,4760,4755,7477
|
|
20241106,145500,25058876725,4760,4755,4760,4755,1863
|
|
20241106,145400,25050018005,4755,4755,4760,4750,8940
|
|
20241106,145300,25007515650,4750,4750,4750,4745,7689
|
|
20241106,145200,24971002480,4750,4745,4755,4745,7156
|
|
20241106,145100,24937022290,4745,4725,4745,4725,6233
|
|
20241106,145000,24907498715,4725,4735,4735,4720,21796
|
|
20241106,144900,24804512775,4735,4755,4755,4725,24378
|
|
20241106,144800,24688908160,4750,4755,4760,4750,20494
|
|
20241106,144700,24591466085,4755,4775,4775,4755,32835
|
|
20241106,144600,24434992790,4775,4775,4780,4770,8273
|
|
20241106,144500,24395515185,4775,4790,4795,4770,21504
|
|
20241106,144400,24292725165,4790,4790,4800,4785,7494
|
|
20241106,144300,24256817840,4785,4785,4790,4780,7751
|
|
20241106,144200,24219759595,4785,4800,4805,4780,11102
|
|
20241106,144100,24166604210,4805,4795,4805,4790,9206
|
|
20241106,144000,24122418235,4790,4785,4795,4785,9077
|
|
20241106,143900,24078969520,4785,4785,4790,4780,3981
|
|
20241106,143800,24059920675,4785,4780,4785,4775,15378
|
|
20241106,143700,23986414870,4780,4790,4790,4780,3573
|
|
20241106,143600,23969331380,4785,4790,4790,4785,7982
|
|
20241106,143500,23931113970,4785,4790,4795,4785,2292
|
|
20241106,143400,23920138225,4790,4775,4790,4770,5966
|
|
20241106,143300,23891621090,4780,4790,4790,4775,12298
|
|
20241106,143200,23832845410,4785,4785,4795,4785,16260
|
|
20241106,143100,23754978855,4785,4785,4790,4780,9556
|
|
20241106,143000,23709259710,4785,4775,4785,4775,5685
|
|
20241106,142900,23682088260,4775,4760,4775,4760,6426
|
|
20241106,142800,23651444225,4760,4760,4770,4750,14211
|
|
20241106,142700,23583819535,4765,4770,4770,4760,9475
|
|
20241106,142600,23538674990,4770,4780,4785,4770,2612
|
|
20241106,142500,23526210065,4780,4785,4790,4765,16236
|
|
20241106,142400,23448642280,4785,4800,4800,4785,13475
|
|
20241106,142300,23384057810,4795,4815,4820,4795,34904
|
|
20241106,142200,23216316800,4820,4800,4820,4800,21410
|
|
20241106,142100,23113201825,4800,4800,4800,4795,10310
|
|
20241106,142000,23063723165,4800,4805,4805,4790,9938
|
|
20241106,141900,23016033185,4805,4800,4820,4790,28184
|
|
20241106,141800,22880605330,4800,4795,4800,4795,3165
|
|
20241106,141700,22865419125,4795,4790,4800,4790,8279
|
|
20241106,141600,22825707370,4790,4790,4795,4785,7925
|
|
20241106,141500,22787742170,4790,4795,4795,4785,6581
|
|
20241106,141400,22756215745,4790,4795,4795,4785,4900
|
|
20241106,141300,22732728565,4795,4780,4795,4775,13943
|
|
20241106,141200,22666085120,4780,4770,4780,4770,10831
|
|
20241106,141100,22614389075,4770,4780,4800,4765,9210
|
|
20241106,141000,22570381815,4780,4805,4810,4780,30891
|
|
20241106,140900,22422124370,4800,4760,4800,4745,16826
|
|
20241106,140800,22341563885,4760,4740,4765,4735,11730
|
|
20241106,140700,22285913115,4740,4755,4760,4740,8413
|
|
20241106,140600,22246010050,4750,4755,4760,4750,33968
|
|
20241106,140500,22084584470,4755,4745,4770,4745,8328
|
|
20241106,140400,22044991385,4745,4785,4785,4745,18033
|
|
20241106,140300,21958979095,4790,4790,4790,4780,9131
|
|
20241106,140200,21915279530,4790,4780,4795,4775,31234
|
|
20241106,140100,21765858105,4780,4775,4800,4775,33225
|
|
20241106,140000,21606678435,4780,4785,4795,4760,28226
|
|
20241106,135900,21471649340,4790,4790,4800,4780,46599
|
|
20241106,135800,21248304365,4790,4750,4790,4745,21372
|
|
20241106,135700,21146283510,4750,4740,4750,4730,4201
|
|
20241106,135600,21126365575,4740,4730,4740,4730,2545
|
|
20241106,135500,21114311720,4730,4735,4740,4725,8829
|
|
20241106,135400,21072544310,4740,4770,4770,4725,14285
|
|
20241106,135300,21004775070,4770,4740,4770,4720,20102
|
|
20241106,135200,20909230625,4745,4740,4750,4735,9548
|
|
20241106,135100,20863941200,4740,4740,4745,4710,16782
|
|
20241106,135000,20784688670,4740,4740,4760,4735,19868
|
|
20241106,134900,20690394325,4745,4730,4750,4730,37896
|
|
20241106,134800,20510636115,4735,4710,4735,4710,15853
|
|
20241106,134700,20435754540,4710,4710,4715,4705,3915
|
|
20241106,134600,20417314980,4710,4705,4710,4700,3210
|
|
20241106,134500,20402209450,4705,4705,4710,4695,3663
|
|
20241106,134400,20384977600,4710,4710,4715,4705,2689
|
|
20241106,134300,20372314780,4710,4700,4715,4695,19104
|
|
20241106,134200,20282474160,4700,4685,4700,4685,8394
|
|
20241106,134100,20243088425,4680,4690,4695,4680,7453
|
|
20241106,134000,20208168225,4695,4690,4695,4690,1435
|
|
20241106,133900,20201436470,4695,4685,4695,4685,3088
|
|
20241106,133800,20186960605,4690,4690,4695,4690,2195
|
|
20241106,133700,20176664770,4690,4690,4690,4685,4255
|
|
20241106,133600,20156708870,4690,4690,4690,4685,1265
|
|
20241106,133500,20150776635,4690,4695,4695,4685,1898
|
|
20241106,133400,20141876055,4695,4695,4700,4690,5250
|
|
20241106,133300,20117228295,4695,4695,4700,4690,6361
|
|
20241106,133200,20087359420,4695,4690,4695,4685,12380
|
|
20241106,133100,20029280245,4685,4680,4690,4680,4813
|
|
20241106,133000,20006731075,4680,4675,4690,4675,10963
|
|
20241106,132900,19955406730,4675,4680,4690,4675,4087
|
|
20241106,132800,19936287835,4680,4680,4680,4675,2191
|
|
20241106,132700,19926034090,4680,4680,4685,4680,1304
|
|
20241106,132600,19919927245,4680,4685,4690,4675,5771
|
|
20241106,132500,19892906780,4690,4685,4690,4685,3822
|
|
20241106,132400,19874987780,4690,4700,4700,4685,4286
|
|
20241106,132300,19854882125,4700,4705,4705,4700,10482
|
|
20241106,132200,19805568215,4705,4695,4705,4695,14830
|
|
20241106,132100,19735871465,4695,4680,4695,4680,8934
|
|
20241106,132000,19693967285,4680,4680,4685,4675,7998
|
|
20241106,131900,19656535775,4690,4680,4690,4675,6023
|
|
20241106,131800,19628363135,4680,4680,4685,4670,4930
|
|
20241106,131700,19605288830,4680,4690,4690,4680,6544
|
|
20241106,131600,19574645985,4690,4700,4700,4690,11837
|
|
20241106,131500,19519034300,4700,4660,4700,4660,22479
|
|
20241106,131400,19413620920,4660,4660,4660,4655,5791
|
|
20241106,131300,19386647715,4660,4640,4660,4640,1210
|
|
20241106,131200,19381020325,4640,4640,4640,4635,2366
|
|
20241106,131100,19370044730,4635,4635,4645,4635,7926
|
|
20241106,131000,19333261365,4640,4635,4640,4635,214
|
|
20241106,130900,19332268915,4640,4635,4640,4635,3493
|
|
20241106,130800,19316073640,4640,4640,4645,4635,3067
|
|
20241106,130700,19301848945,4640,4645,4645,4635,3209
|
|
20241106,130600,19286965860,4645,4650,4650,4640,641
|
|
20241106,130500,19283988655,4650,4640,4655,4635,3732
|
|
20241106,130400,19266678070,4635,4635,4635,4625,10546
|
|
20241106,130300,19217869755,4630,4635,4635,4630,3644
|
|
20241106,130200,19200996545,4635,4630,4635,4625,7824
|
|
20241106,130100,19164786850,4630,4640,4640,4625,5591
|
|
20241106,130000,19138896385,4635,4655,4655,4635,2948
|
|
20241106,125900,19125215290,4630,4640,4655,4630,14246
|
|
20241106,125800,19059153680,4640,4660,4660,4635,13970
|
|
20241106,125700,18994319345,4660,4665,4665,4660,3931
|
|
20241106,125600,18975994010,4665,4665,4670,4650,4910
|
|
20241106,125500,18953115350,4665,4675,4675,4665,4023
|
|
20241106,125400,18934333840,4675,4675,4675,4670,2671
|
|
20241106,125300,18921848745,4680,4675,4680,4670,6379
|
|
20241106,125200,18892031650,4675,4675,4675,4675,2418
|
|
20241106,125100,18880727500,4675,4675,4675,4670,4140
|
|
20241106,125000,18861384240,4675,4675,4680,4670,965
|
|
20241106,124900,18856876355,4675,4670,4680,4670,941
|
|
20241106,124800,18852478690,4680,4685,4685,4670,8381
|
|
20241106,124700,18813270840,4685,4685,4690,4685,914
|
|
20241106,124600,18808988520,4690,4695,4695,4685,1852
|
|
20241106,124500,18800306225,4695,4695,4700,4690,7009
|
|
20241106,124400,18767400785,4695,4695,4700,4690,5346
|
|
20241106,124300,18742295995,4700,4705,4705,4690,9217
|
|
20241106,124200,18698984795,4700,4670,4705,4670,21711
|
|
20241106,124100,18597098135,4670,4660,4675,4655,12670
|
|
20241106,124000,18537933990,4660,4650,4665,4645,8223
|
|
20241106,123900,18499634580,4645,4635,4645,4630,3619
|
|
20241106,123800,18482861880,4635,4635,4650,4630,3109
|
|
20241106,123700,18468452210,4635,4650,4650,4630,3517
|
|
20241106,123600,18452138255,4645,4655,4655,4645,3137
|
|
20241106,123500,18437556105,4655,4655,4660,4655,1773
|
|
20241106,123400,18429302435,4660,4645,4665,4645,4285
|
|
20241106,123300,18409337440,4630,4635,4640,4630,9639
|
|
20241106,123200,18364664270,4635,4645,4655,4635,10533
|
|
20241106,123100,18315706520,4645,4630,4650,4630,3017
|
|
20241106,123000,18301703835,4640,4640,4640,4630,4586
|
|
20241106,122900,18280465515,4630,4640,4645,4625,14548
|
|
20241106,122800,18213053285,4640,4650,4650,4640,4250
|
|
20241106,122700,18193308815,4645,4650,4655,4645,2377
|
|
20241106,122600,18182265105,4650,4645,4650,4645,1097
|
|
20241106,122500,18177168605,4650,4655,4655,4645,6290
|
|
20241106,122400,18147914005,4655,4660,4660,4655,3951
|
|
20241106,122300,18129510460,4660,4660,4665,4660,2644
|
|
20241106,122200,18117184420,4660,4660,4665,4660,1704
|
|
20241106,122100,18109240360,4660,4660,4665,4655,10384
|
|
20241106,122000,18060850920,4665,4645,4665,4645,9396
|
|
20241106,121900,18017084815,4645,4660,4660,4645,2077
|
|
20241106,121800,18007436010,4660,4655,4660,4645,1159
|
|
20241106,121700,18002041705,4655,4645,4655,4640,3450
|
|
20241106,121600,17986020050,4645,4655,4660,4640,7892
|
|
20241106,121500,17949339975,4655,4660,4660,4655,2606
|
|
20241106,121400,17937207430,4660,4655,4660,4650,2518
|
|
20241106,121300,17925491065,4650,4650,4650,4645,5115
|
|
20241106,121200,17901715410,4645,4640,4645,4640,3395
|
|
20241106,121100,17885958650,4645,4640,4645,4640,1528
|
|
20241106,121000,17878862430,4640,4635,4640,4630,9252
|
|
20241106,120900,17835997275,4635,4635,4640,4630,6959
|
|
20241106,120800,17803748120,4635,4645,4655,4635,10926
|
|
20241106,120700,17753077940,4640,4650,4660,4640,13405
|
|
20241106,120600,17690775060,4650,4670,4670,4650,11423
|
|
20241106,120500,17637597915,4665,4665,4665,4655,7319
|
|
20241106,120400,17603483555,4660,4660,4665,4660,2060
|
|
20241106,120300,17593881560,4660,4665,4665,4660,4344
|
|
20241106,120200,17573636420,4660,4660,4665,4655,2531
|
|
20241106,120100,17561842910,4660,4660,4670,4660,3180
|
|
20241106,120000,17547022030,4660,4675,4675,4660,4895
|
|
20241106,115900,17524171960,4675,4670,4675,4670,347
|
|
20241106,115800,17522549765,4675,4660,4675,4660,4041
|
|
20241106,115700,17503707185,4655,4665,4670,4655,8701
|
|
20241106,115600,17463151140,4665,4670,4670,4660,2300
|
|
20241106,115500,17452430480,4665,4675,4675,4665,3817
|
|
20241106,115400,17434616850,4675,4680,4680,4675,2766
|
|
20241106,115300,17421680245,4675,4680,4680,4675,1960
|
|
20241106,115200,17412512040,4665,4675,4680,4665,24265
|
|
20241106,115100,17299174080,4675,4695,4695,4675,7169
|
|
20241106,115000,17265591100,4695,4695,4695,4680,3137
|
|
20241106,114900,17250865780,4690,4680,4695,4675,1654
|
|
20241106,114800,17243122745,4680,4680,4685,4680,3016
|
|
20241106,114700,17229005930,4680,4685,4690,4680,1989
|
|
20241106,114600,17219687285,4680,4685,4685,4680,3167
|
|
20241106,114500,17204849980,4685,4690,4690,4685,2812
|
|
20241106,114400,17191662815,4695,4685,4695,4685,1802
|
|
20241106,114300,17183215070,4685,4675,4685,4675,2129
|
|
20241106,114200,17173249470,4675,4680,4685,4675,8047
|
|
20241106,114100,17135590885,4685,4675,4685,4675,1062
|
|
20241106,114000,17130622710,4675,4670,4675,4670,1135
|
|
20241106,113900,17125319790,4675,4660,4675,4660,1918
|
|
20241106,113800,17116377505,4665,4655,4665,4650,6672
|
|
20241106,113700,17085301620,4655,4665,4675,4655,6636
|
|
20241106,113600,17054383620,4665,4680,4680,4665,6105
|
|
20241106,113500,17025860650,4680,4695,4695,4675,3931
|
|
20241106,113400,17007458785,4695,4705,4705,4690,3135
|
|
20241106,113300,16992733155,4705,4695,4705,4695,8420
|
|
20241106,113200,16953183795,4695,4695,4695,4690,661
|
|
20241106,113100,16950081275,4690,4690,4695,4685,3107
|
|
20241106,113000,16935510445,4685,4685,4685,4680,1402
|
|
20241106,112900,16928945695,4690,4700,4700,4690,4764
|
|
20241106,112800,16906585115,4695,4710,4715,4695,10904
|
|
20241106,112700,16855285150,4715,4705,4715,4700,8983
|
|
20241106,112600,16813002365,4700,4695,4700,4695,16080
|
|
20241106,112500,16737438645,4695,4680,4695,4680,5146
|
|
20241106,112400,16713311515,4675,4665,4675,4665,1686
|
|
20241106,112300,16705434030,4670,4665,4670,4660,3619
|
|
20241106,112200,16688542840,4665,4665,4670,4650,5941
|
|
20241106,112100,16660868635,4665,4675,4675,4665,5306
|
|
20241106,112000,16636081745,4675,4670,4685,4670,9175
|
|
20241106,111900,16593221505,4665,4660,4670,4660,3080
|
|
20241106,111800,16578854080,4665,4670,4675,4665,2615
|
|
20241106,111700,16566651835,4675,4675,4675,4660,1810
|
|
20241106,111600,16558199170,4660,4685,4685,4655,11700
|
|
20241106,111500,16503555090,4685,4690,4695,4680,5510
|
|
20241106,111400,16477729350,4690,4695,4695,4690,3708
|
|
20241106,111300,16460337325,4695,4695,4695,4685,984
|
|
20241106,111200,16455723860,4695,4690,4695,4685,6663
|
|
20241106,111100,16424461380,4690,4690,4690,4690,2092
|
|
20241106,111000,16414649900,4690,4690,4695,4690,1291
|
|
20241106,110900,16408595005,4690,4695,4695,4685,3180
|
|
20241106,110800,16393680530,4690,4690,4695,4685,6250
|
|
20241106,110700,16364368695,4690,4685,4690,4680,2647
|
|
20241106,110600,16351972775,4685,4695,4695,4685,4713
|
|
20241106,110500,16329864655,4690,4680,4695,4680,8778
|
|
20241106,110400,16288688705,4675,4675,4680,4670,3344
|
|
20241106,110300,16273050710,4660,4650,4670,4650,12295
|
|
20241106,110200,16215795050,4645,4645,4650,4640,6321
|
|
20241106,110100,16186452470,4645,4650,4650,4645,3177
|
|
20241106,110000,16171694145,4650,4640,4650,4640,3330
|
|
20241106,105900,16156226440,4645,4650,4650,4640,10242
|
|
20241106,105800,16108657065,4650,4650,4650,4645,1971
|
|
20241106,105700,16099496860,4645,4645,4650,4640,3463
|
|
20241106,105600,16083409515,4645,4655,4655,4645,2041
|
|
20241106,105500,16073921370,4655,4650,4655,4650,1664
|
|
20241106,105400,16066182435,4650,4660,4665,4650,4189
|
|
20241106,105300,16046693585,4660,4660,4660,4650,1908
|
|
20241106,105200,16037812370,4660,4665,4665,4655,1579
|
|
20241106,105100,16030454230,4670,4670,4670,4665,4860
|
|
20241106,105000,16007767060,4665,4660,4670,4660,1402
|
|
20241106,104900,16001224885,4660,4675,4675,4660,4482
|
|
20241106,104800,15980301370,4675,4645,4675,4645,13941
|
|
20241106,104700,15915277400,4645,4625,4650,4625,7178
|
|
20241106,104600,15881975240,4625,4625,4625,4620,8900
|
|
20241106,104500,15840826065,4625,4625,4625,4620,3385
|
|
20241106,104400,15825178805,4625,4615,4625,4615,2587
|
|
20241106,104300,15813223945,4620,4625,4625,4615,9410
|
|
20241106,104200,15769746790,4625,4620,4625,4620,2879
|
|
20241106,104100,15756442320,4625,4630,4630,4620,3628
|
|
20241106,104000,15739667750,4625,4630,4630,4620,19095
|
|
20241106,103900,15651410055,4625,4630,4630,4625,2534
|
|
20241106,103800,15639683755,4630,4630,4630,4625,3040
|
|
20241106,103700,15625615010,4625,4620,4630,4620,7628
|
|
20241106,103600,15590336245,4620,4620,4630,4620,9786
|
|
20241106,103500,15545094060,4625,4635,4640,4620,10679
|
|
20241106,103400,15495672180,4640,4640,4640,4635,3365
|
|
20241106,103300,15480071750,4640,4640,4645,4635,4353
|
|
20241106,103200,15459883905,4640,4640,4650,4640,1104
|
|
20241106,103100,15454758415,4645,4650,4650,4640,2818
|
|
20241106,103000,15441675420,4650,4640,4650,4640,5148
|
|
20241106,102900,15417764735,4640,4650,4650,4635,6743
|
|
20241106,102800,15386473440,4650,4655,4655,4645,5230
|
|
20241106,102700,15362150075,4655,4665,4665,4645,2454
|
|
20241106,102600,15350729145,4665,4635,4670,4630,13153
|
|
20241106,102500,15289771070,4640,4650,4650,4630,13539
|
|
20241106,102400,15227008680,4650,4660,4665,4650,14011
|
|
20241106,102300,15161792700,4660,4660,4660,4655,3337
|
|
20241106,102200,15146248365,4660,4660,4665,4655,12391
|
|
20241106,102100,15088503160,4660,4680,4690,4660,20436
|
|
20241106,102000,14992847605,4680,4665,4680,4660,12202
|
|
20241106,101900,14935857440,4665,4655,4665,4645,12733
|
|
20241106,101800,14876542310,4660,4670,4675,4645,10582
|
|
20241106,101700,14827220790,4670,4640,4670,4635,12464
|
|
20241106,101600,14769177370,4640,4630,4640,4630,12622
|
|
20241106,101500,14710708815,4630,4630,4640,4625,12509
|
|
20241106,101400,14652767660,4640,4630,4640,4625,4306
|
|
20241106,101300,14632818265,4630,4620,4635,4620,14538
|
|
20241106,101200,14565611720,4620,4660,4670,4620,16334
|
|
20241106,101100,14490058980,4650,4620,4680,4620,37946
|
|
20241106,101000,14313343000,4620,4590,4625,4590,30473
|
|
20241106,100900,14173126925,4590,4590,4600,4585,33798
|
|
20241106,100800,14017936515,4590,4600,4605,4575,24556
|
|
20241106,100700,13905292925,4600,4615,4615,4560,114195
|
|
20241106,100600,13380497155,4615,4640,4640,4610,37895
|
|
20241106,100500,13205257135,4640,4625,4640,4620,28620
|
|
20241106,100400,13072873475,4625,4665,4665,4625,28096
|
|
20241106,100300,12942489610,4660,4655,4660,4650,8561
|
|
20241106,100200,12902638170,4655,4695,4695,4635,48634
|
|
20241106,100100,12675937315,4695,4690,4695,4690,3074
|
|
20241106,100000,12661509980,4695,4700,4700,4690,2482
|
|
20241106,095900,12649859925,4695,4705,4705,4695,5897
|
|
20241106,095800,12622145260,4700,4700,4710,4695,7186
|
|
20241106,095700,12588346925,4705,4695,4710,4690,20141
|
|
20241106,095600,12493681640,4695,4685,4700,4680,19484
|
|
20241106,095500,12402306235,4685,4660,4690,4660,16202
|
|
20241106,095400,12326549405,4665,4665,4670,4655,13473
|
|
20241106,095300,12263726325,4660,4650,4665,4645,11276
|
|
20241106,095200,12211254030,4650,4650,4655,4635,39297
|
|
20241106,095100,12028746675,4655,4655,4655,4645,21115
|
|
20241106,095000,11930570480,4655,4660,4665,4645,43732
|
|
20241106,094900,11727077990,4660,4665,4670,4655,24483
|
|
20241106,094800,11612964150,4660,4675,4680,4660,13839
|
|
20241106,094700,11548338400,4675,4685,4685,4670,10343
|
|
20241106,094600,11499970865,4685,4685,4685,4675,9081
|
|
20241106,094500,11457472295,4685,4665,4700,4665,20272
|
|
20241106,094400,11362633170,4670,4690,4690,4655,64917
|
|
20241106,094300,11059127235,4690,4710,4710,4690,23377
|
|
20241106,094200,10949273345,4710,4715,4715,4700,12681
|
|
20241106,094100,10889601520,4720,4710,4730,4705,15773
|
|
20241106,094000,10815280590,4705,4730,4735,4705,24030
|
|
20241106,093900,10701912960,4730,4740,4760,4730,24830
|
|
20241106,093800,10584065305,4735,4715,4740,4700,27997
|
|
20241106,093700,10452198340,4715,4725,4730,4695,62763
|
|
20241106,093600,10157034260,4730,4745,4765,4725,45915
|
|
20241106,093500,9939060845,4750,4820,4820,4715,114418
|
|
20241106,093400,9392903310,4825,4825,4840,4810,25053
|
|
20241106,093300,9272161905,4825,4880,4880,4815,42988
|
|
20241106,093200,9063775560,4880,4855,4880,4855,22210
|
|
20241106,093100,8955623975,4865,4850,4865,4845,40839
|
|
20241106,093000,8757487675,4855,4905,4910,4845,81413
|
|
20241106,092900,8360153395,4900,4885,4905,4875,76836
|
|
20241106,092800,7984378730,4890,4865,4910,4865,99039
|
|
20241106,092700,7500084370,4865,4865,4870,4850,55020
|
|
20241106,092600,7232711925,4865,4850,4875,4850,70297
|
|
20241106,092500,6890588490,4865,4840,4880,4835,102128
|
|
20241106,092400,6394818935,4845,4785,4845,4785,47956
|
|
20241106,092300,6163483820,4780,4805,4805,4770,36941
|
|
20241106,092200,5986749275,4805,4815,4825,4780,64752
|
|
20241106,092100,5675792550,4820,4810,4825,4805,41525
|
|
20241106,092000,5475859190,4810,4790,4820,4780,52683
|
|
20241106,091900,5223227180,4795,4775,4795,4770,38626
|
|
20241106,091800,5038618345,4780,4805,4810,4760,85677
|
|
20241106,091700,4628560700,4810,4775,4810,4770,41467
|
|
20241106,091600,4429966865,4775,4765,4790,4760,64681
|
|
20241106,091500,4120953095,4765,4745,4765,4745,20593
|
|
20241106,091400,4023098185,4745,4725,4750,4720,18454
|
|
20241106,091300,3935619805,4725,4690,4735,4685,11663
|
|
20241106,091200,3880730740,4690,4695,4695,4685,10163
|
|
20241106,091100,3833083570,4695,4730,4730,4685,30394
|
|
20241106,091000,3689993550,4725,4695,4765,4690,27263
|
|
20241106,090900,3561013960,4695,4695,4735,4680,43095
|
|
20241106,090800,3358445635,4685,4680,4695,4675,21853
|
|
20241106,090700,3256017235,4680,4685,4695,4680,31791
|
|
20241106,090600,3107016360,4685,4640,4695,4635,31817
|
|
20241106,090500,2958704655,4635,4605,4650,4600,102254
|
|
20241106,090400,2486568745,4625,4680,4690,4605,97865
|
|
20241106,090300,2030976575,4680,4725,4755,4675,60495
|
|
20241106,090200,1745874000,4730,4700,4740,4675,58160
|
|
20241106,090100,1472647665,4700,4775,4775,4690,56060
|
|
20241106,090000,1207999130,4760,4685,4770,4665,226013
|