622 lines
31 KiB
CSV
622 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,191900,14588716920,4925,4925,4925,4925,117535
|
|
20241107,191800,14588716920,4925,4925,4925,4925,0
|
|
20241107,191700,14588716920,4925,4925,4925,4925,0
|
|
20241107,191600,14588716920,4925,4925,4925,4925,0
|
|
20241107,191500,14588716920,4925,4925,4925,4925,0
|
|
20241107,191400,14588716920,4925,4925,4925,4925,0
|
|
20241107,191300,14588716920,4925,4925,4925,4925,0
|
|
20241107,191200,14588716920,4925,4925,4925,4925,0
|
|
20241107,191100,14588716920,4925,4925,4925,4925,0
|
|
20241107,191000,14588716920,4925,4925,4925,4925,0
|
|
20241107,190900,14588716920,4925,4925,4925,4925,0
|
|
20241107,190800,14588716920,4925,4925,4925,4925,0
|
|
20241107,190700,14588716920,4925,4925,4925,4925,0
|
|
20241107,190600,14588716920,4925,4925,4925,4925,0
|
|
20241107,190500,14588716920,4925,4925,4925,4925,0
|
|
20241107,190400,14588716920,4925,4925,4925,4925,0
|
|
20241107,190300,14588716920,4925,4925,4925,4925,0
|
|
20241107,190200,14588716920,4925,4925,4925,4925,0
|
|
20241107,190100,14588716920,4925,4925,4925,4925,0
|
|
20241107,190000,14588716920,4925,4925,4925,4925,0
|
|
20241107,185900,14588716920,4925,4925,4925,4925,0
|
|
20241107,185800,14588716920,4925,4925,4925,4925,0
|
|
20241107,185700,14588716920,4925,4925,4925,4925,0
|
|
20241107,185600,14588716920,4925,4925,4925,4925,0
|
|
20241107,185500,14588716920,4925,4925,4925,4925,0
|
|
20241107,185400,14588716920,4925,4925,4925,4925,0
|
|
20241107,185300,14588716920,4925,4925,4925,4925,0
|
|
20241107,185200,14588716920,4925,4925,4925,4925,0
|
|
20241107,185100,14588716920,4925,4925,4925,4925,0
|
|
20241107,185000,14588716920,4925,4925,4925,4925,0
|
|
20241107,184900,14588716920,4925,4925,4925,4925,117535
|
|
20241107,184800,14588716920,4925,4925,4925,4925,0
|
|
20241107,184700,14588716920,4925,4925,4925,4925,0
|
|
20241107,184600,14588716920,4925,4925,4925,4925,0
|
|
20241107,184500,14588716920,4925,4925,4925,4925,0
|
|
20241107,184400,14588716920,4925,4925,4925,4925,0
|
|
20241107,184300,14588716920,4925,4925,4925,4925,0
|
|
20241107,184200,14588716920,4925,4925,4925,4925,0
|
|
20241107,184100,14588716920,4925,4925,4925,4925,0
|
|
20241107,184000,14588716920,4925,4925,4925,4925,0
|
|
20241107,183900,14588716920,4925,4925,4925,4925,0
|
|
20241107,183800,14588716920,4925,4925,4925,4925,0
|
|
20241107,183700,14588716920,4925,4925,4925,4925,0
|
|
20241107,183600,14588716920,4925,4925,4925,4925,0
|
|
20241107,183500,14588716920,4925,4925,4925,4925,0
|
|
20241107,183400,14588716920,4925,4925,4925,4925,0
|
|
20241107,183300,14588716920,4925,4925,4925,4925,0
|
|
20241107,183200,14588716920,4925,4925,4925,4925,0
|
|
20241107,183100,14588716920,4925,4925,4925,4925,0
|
|
20241107,183000,14588716920,4925,4925,4925,4925,0
|
|
20241107,182900,14588716920,4925,4925,4925,4925,0
|
|
20241107,182800,14588716920,4925,4925,4925,4925,0
|
|
20241107,182700,14588716920,4925,4925,4925,4925,0
|
|
20241107,182600,14588716920,4925,4925,4925,4925,0
|
|
20241107,182500,14588716920,4925,4925,4925,4925,0
|
|
20241107,182400,14588716920,4925,4925,4925,4925,0
|
|
20241107,182300,14588716920,4925,4925,4925,4925,0
|
|
20241107,182200,14588716920,4925,4925,4925,4925,0
|
|
20241107,182100,14588716920,4925,4925,4925,4925,0
|
|
20241107,182000,14588716920,4925,4925,4925,4925,0
|
|
20241107,181900,14588716920,4925,4925,4925,4925,117535
|
|
20241107,181800,14588716920,4925,4925,4925,4925,0
|
|
20241107,181700,14588716920,4925,4925,4925,4925,0
|
|
20241107,181600,14588716920,4925,4925,4925,4925,0
|
|
20241107,181500,14588716920,4925,4925,4925,4925,0
|
|
20241107,181400,14588716920,4925,4925,4925,4925,0
|
|
20241107,181300,14588716920,4925,4925,4925,4925,0
|
|
20241107,181200,14588716920,4925,4925,4925,4925,0
|
|
20241107,181100,14588716920,4925,4925,4925,4925,0
|
|
20241107,181000,14588716920,4925,4925,4925,4925,0
|
|
20241107,180900,14588716920,4925,4925,4925,4925,0
|
|
20241107,180800,14588716920,4925,4925,4925,4925,0
|
|
20241107,180700,14588716920,4925,4925,4925,4925,0
|
|
20241107,180600,14588716920,4925,4925,4925,4925,0
|
|
20241107,180500,14588716920,4925,4925,4925,4925,0
|
|
20241107,180400,14588716920,4925,4925,4925,4925,0
|
|
20241107,180300,14588716920,4925,4925,4925,4925,0
|
|
20241107,180200,14588716920,4925,4925,4925,4925,0
|
|
20241107,180100,14588716920,4925,4925,4925,4925,0
|
|
20241107,180000,14588716920,4925,4925,4925,4925,0
|
|
20241107,175900,14588716920,4925,4925,4925,4925,0
|
|
20241107,175800,14588716920,4925,4925,4925,4925,0
|
|
20241107,175700,14588716920,4925,4925,4925,4925,0
|
|
20241107,175600,14588716920,4925,4925,4925,4925,0
|
|
20241107,175500,14588716920,4925,4925,4925,4925,0
|
|
20241107,175400,14588716920,4925,4925,4925,4925,0
|
|
20241107,175300,14588716920,4925,4925,4925,4925,0
|
|
20241107,175200,14588716920,4925,4925,4925,4925,0
|
|
20241107,175100,14588716920,4925,4925,4925,4925,0
|
|
20241107,175000,14588716920,4925,4925,4925,4925,0
|
|
20241107,174900,14588716920,4925,4925,4925,4925,117535
|
|
20241107,174800,14588716920,4925,4925,4925,4925,0
|
|
20241107,174700,14588716920,4925,4925,4925,4925,0
|
|
20241107,174600,14588716920,4925,4925,4925,4925,0
|
|
20241107,174500,14588716920,4925,4925,4925,4925,0
|
|
20241107,174400,14588716920,4925,4925,4925,4925,0
|
|
20241107,174300,14588716920,4925,4925,4925,4925,0
|
|
20241107,174200,14588716920,4925,4925,4925,4925,0
|
|
20241107,174100,14588716920,4925,4925,4925,4925,0
|
|
20241107,174000,14588716920,4925,4925,4925,4925,0
|
|
20241107,173900,14588716920,4925,4925,4925,4925,0
|
|
20241107,173800,14588716920,4925,4925,4925,4925,0
|
|
20241107,173700,14588716920,4925,4925,4925,4925,0
|
|
20241107,173600,14588716920,4925,4925,4925,4925,0
|
|
20241107,173500,14588716920,4925,4925,4925,4925,0
|
|
20241107,173400,14588716920,4925,4925,4925,4925,0
|
|
20241107,173300,14588716920,4925,4925,4925,4925,0
|
|
20241107,173200,14588716920,4925,4925,4925,4925,0
|
|
20241107,173100,14588716920,4925,4925,4925,4925,0
|
|
20241107,173000,14588716920,4925,4925,4925,4925,0
|
|
20241107,172900,14588716920,4925,4925,4925,4925,0
|
|
20241107,172800,14588716920,4925,4925,4925,4925,0
|
|
20241107,172700,14588716920,4925,4925,4925,4925,0
|
|
20241107,172600,14588716920,4925,4925,4925,4925,0
|
|
20241107,172500,14588716920,4925,4925,4925,4925,0
|
|
20241107,172400,14588716920,4925,4925,4925,4925,0
|
|
20241107,172300,14588716920,4925,4925,4925,4925,0
|
|
20241107,172200,14588716920,4925,4925,4925,4925,0
|
|
20241107,172100,14588716920,4925,4925,4925,4925,0
|
|
20241107,172000,14588716920,4925,4925,4925,4925,0
|
|
20241107,171900,14588716920,4925,4925,4925,4925,117535
|
|
20241107,171800,14588716920,4925,4925,4925,4925,0
|
|
20241107,171700,14588716920,4925,4925,4925,4925,0
|
|
20241107,171600,14588716920,4925,4925,4925,4925,0
|
|
20241107,171500,14588716920,4925,4925,4925,4925,0
|
|
20241107,171400,14588716920,4925,4925,4925,4925,0
|
|
20241107,171300,14588716920,4925,4925,4925,4925,0
|
|
20241107,171200,14588716920,4925,4925,4925,4925,0
|
|
20241107,171100,14588716920,4925,4925,4925,4925,0
|
|
20241107,171000,14588716920,4925,4925,4925,4925,0
|
|
20241107,170900,14588716920,4925,4925,4925,4925,0
|
|
20241107,170800,14588716920,4925,4925,4925,4925,0
|
|
20241107,170700,14588716920,4925,4925,4925,4925,0
|
|
20241107,170600,14588716920,4925,4925,4925,4925,0
|
|
20241107,170500,14588716920,4925,4925,4925,4925,0
|
|
20241107,170400,14588716920,4925,4925,4925,4925,0
|
|
20241107,170300,14588716920,4925,4925,4925,4925,0
|
|
20241107,170200,14588716920,4925,4925,4925,4925,0
|
|
20241107,170100,14588716920,4925,4925,4925,4925,0
|
|
20241107,170000,14588716920,4925,4925,4925,4925,0
|
|
20241107,165900,14588716920,4925,4925,4925,4925,0
|
|
20241107,165800,14588716920,4925,4925,4925,4925,0
|
|
20241107,165700,14588716920,4925,4925,4925,4925,0
|
|
20241107,165600,14588716920,4925,4925,4925,4925,0
|
|
20241107,165500,14588716920,4925,4925,4925,4925,0
|
|
20241107,165400,14588716920,4925,4925,4925,4925,0
|
|
20241107,165300,14588716920,4925,4925,4925,4925,0
|
|
20241107,165200,14588716920,4925,4925,4925,4925,0
|
|
20241107,165100,14588716920,4925,4925,4925,4925,0
|
|
20241107,165000,14588716920,4925,4925,4925,4925,0
|
|
20241107,164900,14588716920,4925,4925,4925,4925,117535
|
|
20241107,164800,14588716920,4925,4925,4925,4925,0
|
|
20241107,164700,14588716920,4925,4925,4925,4925,0
|
|
20241107,164600,14588716920,4925,4925,4925,4925,0
|
|
20241107,164500,14588716920,4925,4925,4925,4925,0
|
|
20241107,164400,14588716920,4925,4925,4925,4925,0
|
|
20241107,164300,14588716920,4925,4925,4925,4925,0
|
|
20241107,164200,14588716920,4925,4925,4925,4925,0
|
|
20241107,164100,14588716920,4925,4925,4925,4925,0
|
|
20241107,164000,14588716920,4925,4925,4925,4925,0
|
|
20241107,163900,14588716920,4925,4925,4925,4925,0
|
|
20241107,163800,14588716920,4925,4925,4925,4925,0
|
|
20241107,163700,14588716920,4925,4925,4925,4925,0
|
|
20241107,163600,14588716920,4925,4925,4925,4925,0
|
|
20241107,163500,14588716920,4925,4925,4925,4925,0
|
|
20241107,163400,14588716920,4925,4925,4925,4925,0
|
|
20241107,163300,14588716920,4925,4925,4925,4925,0
|
|
20241107,163200,14588716920,4925,4925,4925,4925,0
|
|
20241107,163100,14588716920,4925,4925,4925,4925,0
|
|
20241107,163000,14588716920,4925,4925,4925,4925,0
|
|
20241107,162900,14588716920,4925,4925,4925,4925,0
|
|
20241107,162800,14588716920,4925,4925,4925,4925,0
|
|
20241107,162700,14588716920,4925,4925,4925,4925,0
|
|
20241107,162600,14588716920,4925,4925,4925,4925,0
|
|
20241107,162500,14588716920,4925,4925,4925,4925,0
|
|
20241107,162400,14588716920,4925,4925,4925,4925,0
|
|
20241107,162300,14588716920,4925,4925,4925,4925,0
|
|
20241107,162200,14588716920,4925,4925,4925,4925,0
|
|
20241107,162100,14588716920,4925,4925,4925,4925,0
|
|
20241107,162000,14588716920,4925,4925,4925,4925,0
|
|
20241107,161900,14588716920,4925,4925,4925,4925,117535
|
|
20241107,161800,14588716920,4925,4925,4925,4925,0
|
|
20241107,161700,14588716920,4925,4925,4925,4925,0
|
|
20241107,161600,14588716920,4925,4925,4925,4925,0
|
|
20241107,161500,14588716920,4925,4925,4925,4925,0
|
|
20241107,161400,14588716920,4925,4925,4925,4925,0
|
|
20241107,161300,14588716920,4925,4925,4925,4925,0
|
|
20241107,161200,14588716920,4925,4925,4925,4925,0
|
|
20241107,161100,14588716920,4925,4925,4925,4925,0
|
|
20241107,161000,14588716920,4925,4925,4925,4925,0
|
|
20241107,160900,14588716920,4925,4925,4925,4925,0
|
|
20241107,160800,14588716920,4925,4925,4925,4925,0
|
|
20241107,160700,14588716920,4925,4925,4925,4925,0
|
|
20241107,160600,14588716920,4925,4925,4925,4925,0
|
|
20241107,160500,14588716920,4925,4925,4925,4925,0
|
|
20241107,160400,14588716920,4925,4925,4925,4925,0
|
|
20241107,160300,14588716920,4925,4925,4925,4925,0
|
|
20241107,160200,14588716920,4925,4925,4925,4925,0
|
|
20241107,160100,14588716920,4925,4925,4925,4925,0
|
|
20241107,160000,14588716920,4925,4925,4925,4925,0
|
|
20241107,155900,14588716920,4925,4925,4925,4925,0
|
|
20241107,155800,14588716920,4925,4925,4925,4925,0
|
|
20241107,155700,14588716920,4925,4925,4925,4925,0
|
|
20241107,155600,14588716920,4925,4925,4925,4925,0
|
|
20241107,155500,14588716920,4925,4925,4925,4925,0
|
|
20241107,155400,14588716920,4925,4925,4925,4925,0
|
|
20241107,155300,14588716920,4925,4925,4925,4925,0
|
|
20241107,155200,14588716920,4925,4925,4925,4925,0
|
|
20241107,155100,14588716920,4925,4925,4925,4925,0
|
|
20241107,155000,14588716920,4925,4925,4925,4925,0
|
|
20241107,154900,14588716920,4925,4925,4925,4925,117535
|
|
20241107,154800,14588716920,4925,4925,4925,4925,0
|
|
20241107,154700,14588716920,4925,4925,4925,4925,0
|
|
20241107,154600,14588716920,4925,4925,4925,4925,0
|
|
20241107,154500,14588716920,4925,4925,4925,4925,0
|
|
20241107,154400,14588716920,4925,4925,4925,4925,0
|
|
20241107,154300,14588716920,4925,4925,4925,4925,0
|
|
20241107,154200,14588716920,4925,4925,4925,4925,0
|
|
20241107,154100,14588716920,4925,4925,4925,4925,0
|
|
20241107,154000,14588716920,4925,4925,4925,4925,0
|
|
20241107,153900,14588716920,4925,4925,4925,4925,0
|
|
20241107,153800,14588716920,4925,4925,4925,4925,0
|
|
20241107,153700,14588716920,4925,4925,4925,4925,0
|
|
20241107,153600,14588716920,4925,4925,4925,4925,0
|
|
20241107,153500,14588716920,4925,4925,4925,4925,0
|
|
20241107,153400,14588716920,4925,4925,4925,4925,0
|
|
20241107,153300,14588716920,4925,4925,4925,4925,0
|
|
20241107,153200,14588716920,4925,4925,4925,4925,0
|
|
20241107,153100,14588716920,4925,4925,4925,4925,0
|
|
20241107,153000,14588716920,4925,4925,4925,4925,117535
|
|
20241107,152900,14009857045,4900,4900,4900,4900,0
|
|
20241107,152800,14009857045,4900,4900,4900,4900,0
|
|
20241107,152700,14009857045,4900,4900,4900,4900,0
|
|
20241107,152600,14009857045,4900,4900,4900,4900,0
|
|
20241107,152500,14009857045,4900,4900,4900,4900,0
|
|
20241107,152400,14009857045,4900,4900,4900,4900,0
|
|
20241107,152300,14009857045,4900,4900,4900,4900,0
|
|
20241107,152200,14009857045,4900,4900,4900,4900,0
|
|
20241107,152100,14009857045,4900,4900,4900,4900,0
|
|
20241107,152000,14009857045,4900,4900,4900,4900,0
|
|
20241107,151900,14009857045,4900,4890,4910,4885,62044
|
|
20241107,151800,13706026945,4890,4880,4895,4880,37664
|
|
20241107,151700,13521974330,4880,4870,4880,4865,17272
|
|
20241107,151600,13437805845,4870,4860,4870,4855,7681
|
|
20241107,151500,13400448025,4855,4860,4860,4855,4510
|
|
20241107,151400,13378545335,4860,4860,4865,4855,7303
|
|
20241107,151300,13343086405,4860,4870,4870,4855,16496
|
|
20241107,151200,13262866815,4870,4875,4875,4870,10439
|
|
20241107,151100,13211997070,4875,4875,4875,4865,11767
|
|
20241107,151000,13154685560,4875,4875,4880,4870,8874
|
|
20241107,150900,13111435840,4875,4875,4880,4870,12487
|
|
20241107,150800,13050574150,4870,4865,4875,4860,8627
|
|
20241107,150700,13008552960,4865,4865,4865,4855,10663
|
|
20241107,150600,12956702175,4860,4860,4865,4850,22080
|
|
20241107,150500,12849503585,4860,4870,4870,4860,11516
|
|
20241107,150400,12793477110,4870,4855,4875,4855,15343
|
|
20241107,150300,12718835440,4860,4865,4865,4860,16159
|
|
20241107,150200,12640297710,4865,4875,4875,4860,11568
|
|
20241107,150100,12584019430,4875,4860,4880,4860,13018
|
|
20241107,150000,12520640695,4865,4870,4870,4860,29538
|
|
20241107,145900,12377012865,4875,4880,4885,4870,34638
|
|
20241107,145800,12208136510,4885,4890,4890,4870,24187
|
|
20241107,145700,12090121310,4890,4880,4910,4875,61299
|
|
20241107,145600,11790087355,4880,4845,4890,4845,41298
|
|
20241107,145500,11589118390,4845,4840,4850,4835,13450
|
|
20241107,145400,11523984430,4840,4830,4840,4830,1010
|
|
20241107,145300,11519096955,4830,4825,4830,4825,2103
|
|
20241107,145200,11508944280,4825,4835,4840,4825,4051
|
|
20241107,145100,11489381915,4835,4840,4840,4835,5149
|
|
20241107,145000,11464485870,4835,4830,4835,4830,1221
|
|
20241107,144900,11458584500,4835,4845,4845,4835,11146
|
|
20241107,144800,11404625585,4845,4840,4845,4840,7342
|
|
20241107,144700,11369060370,4840,4830,4840,4830,3515
|
|
20241107,144600,11352058985,4825,4825,4830,4810,2247
|
|
20241107,144500,11341236310,4830,4810,4830,4805,3512
|
|
20241107,144400,11324339800,4810,4820,4820,4805,9231
|
|
20241107,144300,11279944250,4820,4810,4825,4810,3981
|
|
20241107,144200,11260769795,4810,4810,4810,4810,3079
|
|
20241107,144100,11245959805,4805,4810,4810,4800,14931
|
|
20241107,144000,11174212395,4810,4810,4820,4805,20820
|
|
20241107,143900,11074100500,4810,4815,4820,4810,6719
|
|
20241107,143800,11041753670,4820,4815,4820,4815,9081
|
|
20241107,143700,10997999870,4815,4825,4825,4810,13987
|
|
20241107,143600,10930620530,4825,4825,4825,4820,3078
|
|
20241107,143500,10915783535,4825,4830,4830,4820,5123
|
|
20241107,143400,10891066815,4830,4830,4830,4825,13398
|
|
20241107,143300,10826367235,4830,4840,4840,4830,7022
|
|
20241107,143200,10792416285,4835,4835,4840,4835,1200
|
|
20241107,143100,10786614110,4835,4845,4845,4835,3277
|
|
20241107,143000,10770758540,4845,4855,4855,4840,3335
|
|
20241107,142900,10754600375,4850,4850,4855,4850,1549
|
|
20241107,142800,10747083405,4850,4840,4850,4835,3164
|
|
20241107,142700,10731763150,4835,4835,4840,4830,3749
|
|
20241107,142600,10713634270,4835,4835,4835,4830,3665
|
|
20241107,142500,10695917730,4830,4835,4835,4830,5589
|
|
20241107,142400,10668919175,4835,4830,4840,4825,4897
|
|
20241107,142300,10645272500,4830,4845,4845,4830,11417
|
|
20241107,142200,10590070205,4845,4860,4860,4840,7464
|
|
20241107,142100,10553879730,4860,4850,4860,4850,2615
|
|
20241107,142000,10541174265,4855,4850,4860,4845,3498
|
|
20241107,141900,10524196435,4845,4845,4850,4845,2772
|
|
20241107,141800,10510756705,4845,4850,4850,4845,5251
|
|
20241107,141700,10485310355,4850,4845,4860,4840,6937
|
|
20241107,141600,10451692490,4845,4860,4860,4845,14508
|
|
20241107,141500,10381329370,4855,4870,4870,4855,5200
|
|
20241107,141400,10356032705,4870,4860,4870,4855,3342
|
|
20241107,141300,10339775045,4865,4875,4875,4860,2660
|
|
20241107,141200,10326826675,4875,4860,4875,4850,4495
|
|
20241107,141100,10304976915,4860,4865,4870,4855,13808
|
|
20241107,141000,10237853505,4865,4870,4875,4850,15146
|
|
20241107,140900,10164294470,4865,4875,4880,4865,25896
|
|
20241107,140800,10038085275,4875,4885,4885,4860,25452
|
|
20241107,140700,9914085360,4885,4870,4895,4870,52010
|
|
20241107,140600,9660085420,4870,4860,4875,4855,14469
|
|
20241107,140500,9589658255,4860,4855,4860,4855,5238
|
|
20241107,140400,9564206335,4855,4860,4860,4850,6912
|
|
20241107,140300,9530651600,4860,4845,4860,4845,1830
|
|
20241107,140200,9521762255,4860,4855,4870,4845,23485
|
|
20241107,140100,9407586685,4855,4835,4855,4835,11183
|
|
20241107,140000,9353377065,4830,4835,4835,4825,2240
|
|
20241107,135900,9342555085,4835,4830,4835,4825,2822
|
|
20241107,135800,9328926195,4830,4830,4835,4825,1693
|
|
20241107,135700,9320743375,4830,4840,4840,4830,3351
|
|
20241107,135600,9304539115,4840,4840,4845,4840,3934
|
|
20241107,135500,9285498445,4840,4845,4845,4840,3831
|
|
20241107,135400,9266948030,4845,4850,4850,4845,5219
|
|
20241107,135300,9241659875,4850,4845,4850,4845,2505
|
|
20241107,135200,9229520535,4845,4840,4845,4840,495
|
|
20241107,135100,9227124400,4840,4840,4845,4840,3970
|
|
20241107,135000,9207904110,4845,4855,4855,4840,7740
|
|
20241107,134900,9170398310,4855,4840,4855,4840,16278
|
|
20241107,134800,9091492755,4840,4820,4840,4820,2047
|
|
20241107,134700,9081588730,4825,4825,4825,4810,1180
|
|
20241107,134600,9075905930,4820,4830,4845,4800,10937
|
|
20241107,134500,9023204685,4820,4820,4830,4820,1270
|
|
20241107,134400,9017079685,4820,4820,4825,4820,334
|
|
20241107,134300,9015469705,4820,4825,4825,4820,1618
|
|
20241107,134200,9007666110,4830,4825,4835,4825,1339
|
|
20241107,134100,9001198700,4825,4825,4840,4820,15277
|
|
20241107,134000,8927338410,4825,4835,4840,4820,2512
|
|
20241107,133900,8915202985,4840,4845,4850,4820,16317
|
|
20241107,133800,8836296865,4845,4840,4850,4840,3724
|
|
20241107,133700,8818250520,4840,4830,4850,4830,11371
|
|
20241107,133600,8763192140,4835,4815,4835,4815,10988
|
|
20241107,133500,8710213240,4815,4810,4815,4810,274
|
|
20241107,133400,8708894500,4810,4810,4815,4810,703
|
|
20241107,133300,8705513050,4805,4805,4810,4805,4231
|
|
20241107,133200,8685170965,4810,4810,4810,4805,1091
|
|
20241107,133100,8679927305,4810,4810,4810,4805,1682
|
|
20241107,133000,8671837530,4810,4805,4810,4795,1775
|
|
20241107,132900,8663310290,4800,4800,4805,4795,4174
|
|
20241107,132800,8643284885,4800,4795,4800,4790,3968
|
|
20241107,132700,8624246020,4795,4785,4800,4785,1498
|
|
20241107,132600,8617071915,4785,4795,4795,4785,8094
|
|
20241107,132500,8578279395,4800,4795,4800,4795,384
|
|
20241107,132400,8576438000,4800,4800,4800,4795,5841
|
|
20241107,132300,8548404920,4805,4795,4805,4790,7898
|
|
20241107,132200,8510496920,4795,4800,4800,4795,2604
|
|
20241107,132100,8498008470,4800,4795,4800,4795,2483
|
|
20241107,132000,8486090120,4795,4800,4800,4790,3634
|
|
20241107,131900,8468661150,4800,4815,4815,4800,1721
|
|
20241107,131800,8460393475,4815,4805,4825,4805,6771
|
|
20241107,131700,8427798600,4810,4810,4815,4805,7647
|
|
20241107,131600,8391013770,4810,4810,4815,4800,5684
|
|
20241107,131500,8363715040,4810,4805,4810,4800,770
|
|
20241107,131400,8360012930,4805,4800,4805,4800,741
|
|
20241107,131300,8356452765,4800,4800,4805,4800,428
|
|
20241107,131200,8354398360,4800,4800,4805,4800,1122
|
|
20241107,131100,8349009560,4800,4800,4805,4795,2417
|
|
20241107,131000,8337415255,4800,4800,4805,4800,1414
|
|
20241107,130900,8330628040,4800,4800,4805,4800,63
|
|
20241107,130800,8330325545,4805,4800,4805,4800,381
|
|
20241107,130700,8328496600,4800,4795,4800,4790,2440
|
|
20241107,130600,8316790980,4790,4785,4790,4785,476
|
|
20241107,130500,8314512800,4790,4790,4790,4785,2116
|
|
20241107,130400,8304385080,4790,4785,4790,4785,616
|
|
20241107,130300,8301434445,4790,4800,4800,4785,5054
|
|
20241107,130200,8277218755,4800,4790,4805,4790,1083
|
|
20241107,130100,8272020215,4800,4800,4805,4785,552
|
|
20241107,130000,8269369135,4785,4800,4805,4785,3533
|
|
20241107,125900,8252424135,4790,4790,4795,4790,1492
|
|
20241107,125800,8245272400,4790,4790,4795,4790,468
|
|
20241107,125700,8243030595,4790,4790,4790,4785,814
|
|
20241107,125600,8239132300,4790,4780,4790,4780,407
|
|
20241107,125500,8237185265,4775,4775,4775,4770,930
|
|
20241107,125400,8232744545,4775,4775,4775,4770,693
|
|
20241107,125300,8229435505,4770,4780,4790,4770,8269
|
|
20241107,125200,8189958740,4790,4785,4790,4780,2155
|
|
20241107,125100,8179642500,4785,4790,4790,4785,2992
|
|
20241107,125000,8165314970,4790,4790,4800,4790,2327
|
|
20241107,124900,8154165605,4790,4785,4790,4785,104
|
|
20241107,124800,8153667795,4785,4800,4800,4785,6005
|
|
20241107,124700,8124922100,4795,4800,4800,4795,221
|
|
20241107,124600,8123861850,4800,4795,4800,4790,1085
|
|
20241107,124500,8118662195,4790,4805,4805,4790,4385
|
|
20241107,124400,8097611545,4805,4805,4805,4800,4536
|
|
20241107,124300,8075817365,4805,4795,4810,4785,3590
|
|
20241107,124200,8058589465,4795,4775,4795,4770,6125
|
|
20241107,124100,8029310200,4775,4775,4780,4770,2057
|
|
20241107,124000,8019490810,4780,4780,4780,4765,12337
|
|
20241107,123900,7960624635,4780,4795,4795,4780,7597
|
|
20241107,123800,7924288475,4790,4785,4790,4785,2227
|
|
20241107,123700,7913625380,4785,4790,4790,4785,1884
|
|
20241107,123600,7904609745,4785,4795,4800,4785,12223
|
|
20241107,123500,7846054150,4795,4795,4795,4790,1277
|
|
20241107,123400,7839931085,4795,4795,4800,4795,2784
|
|
20241107,123300,7826581755,4795,4795,4800,4795,41
|
|
20241107,123200,7826385140,4795,4805,4810,4795,1285
|
|
20241107,123100,7820217050,4805,4815,4815,4795,10243
|
|
20241107,123000,7771046330,4805,4820,4820,4805,5366
|
|
20241107,122900,7745232735,4820,4825,4825,4820,949
|
|
20241107,122800,7740658515,4820,4820,4820,4810,1107
|
|
20241107,122700,7735327885,4820,4825,4825,4805,552
|
|
20241107,122600,7732671405,4825,4825,4830,4805,3374
|
|
20241107,122500,7716409285,4820,4820,4820,4805,1258
|
|
20241107,122400,7710347985,4820,4815,4825,4805,389
|
|
20241107,122300,7708473815,4820,4805,4820,4805,2
|
|
20241107,122200,7708464190,4795,4820,4830,4795,8223
|
|
20241107,122100,7668959175,4815,4825,4835,4805,2432
|
|
20241107,122000,7657220720,4825,4830,4840,4790,17745
|
|
20241107,121900,7571724575,4835,4835,4835,4830,1471
|
|
20241107,121800,7564616825,4830,4840,4840,4830,3355
|
|
20241107,121700,7548398370,4840,4845,4845,4840,3425
|
|
20241107,121600,7531819145,4840,4840,4840,4840,1128
|
|
20241107,121500,7526359625,4840,4835,4845,4830,3966
|
|
20241107,121400,7507180445,4835,4830,4835,4830,920
|
|
20241107,121300,7502732855,4830,4830,4840,4830,6160
|
|
20241107,121200,7472941470,4830,4815,4830,4815,1205
|
|
20241107,121100,7467128780,4810,4800,4815,4795,1255
|
|
20241107,121000,7461106155,4800,4800,4805,4795,453
|
|
20241107,120900,7458932790,4795,4790,4805,4790,8120
|
|
20241107,120800,7419997805,4790,4795,4795,4790,660
|
|
20241107,120700,7416836090,4795,4790,4795,4790,571
|
|
20241107,120600,7414100385,4790,4790,4795,4790,983
|
|
20241107,120500,7409388770,4790,4795,4795,4790,5091
|
|
20241107,120400,7384995880,4795,4800,4800,4795,5540
|
|
20241107,120300,7358419695,4805,4810,4810,4805,4194
|
|
20241107,120200,7338259715,4815,4815,4820,4815,1258
|
|
20241107,120100,7332202425,4815,4820,4820,4815,1223
|
|
20241107,120000,7326312850,4820,4820,4820,4815,1628
|
|
20241107,115900,7318470620,4820,4810,4820,4810,951
|
|
20241107,115800,7313892610,4810,4805,4815,4805,1419
|
|
20241107,115700,7307069420,4810,4805,4810,4805,316
|
|
20241107,115600,7305549815,4805,4820,4820,4800,1193
|
|
20241107,115500,7299815650,4820,4795,4820,4795,411
|
|
20241107,115400,7297843480,4820,4805,4830,4790,5716
|
|
20241107,115300,7270390835,4805,4810,4810,4805,6666
|
|
20241107,115200,7238347775,4820,4825,4825,4810,550
|
|
20241107,115100,7235699365,4830,4825,4830,4825,394
|
|
20241107,115000,7233796455,4805,4805,4840,4805,1964
|
|
20241107,114900,7224351840,4805,4815,4815,4800,3275
|
|
20241107,114800,7208600635,4820,4830,4830,4810,12021
|
|
20241107,114700,7150639530,4830,4835,4840,4830,2341
|
|
20241107,114600,7139318495,4835,4835,4840,4830,6630
|
|
20241107,114500,7107253270,4835,4855,4855,4835,8981
|
|
20241107,114400,7063754130,4855,4860,4865,4855,14407
|
|
20241107,114300,6993713930,4860,4845,4865,4840,16676
|
|
20241107,114200,6912796070,4845,4840,4845,4835,3901
|
|
20241107,114100,6893917870,4840,4835,4840,4835,6905
|
|
20241107,114000,6860521840,4830,4830,4835,4830,7182
|
|
20241107,113900,6825816090,4830,4820,4830,4815,6819
|
|
20241107,113800,6792927925,4820,4830,4830,4805,3683
|
|
20241107,113700,6775221065,4810,4810,4830,4810,15667
|
|
20241107,113600,6699759790,4805,4805,4810,4805,2706
|
|
20241107,113500,6686745575,4805,4800,4810,4795,2095
|
|
20241107,113400,6676682330,4800,4800,4800,4795,773
|
|
20241107,113300,6672974070,4800,4800,4800,4795,1501
|
|
20241107,113200,6665770550,4800,4800,4805,4790,5088
|
|
20241107,113100,6641366095,4790,4785,4800,4785,1193
|
|
20241107,113000,6635644575,4785,4785,4790,4785,1887
|
|
20241107,112900,6626615170,4785,4785,4785,4780,3536
|
|
20241107,112800,6609710375,4780,4790,4790,4780,3558
|
|
20241107,112700,6592684575,4790,4790,4795,4785,1193
|
|
20241107,112600,6586970560,4790,4785,4795,4785,1331
|
|
20241107,112500,6580596455,4785,4780,4785,4780,3293
|
|
20241107,112400,6564847250,4780,4790,4795,4780,5890
|
|
20241107,112300,6536648295,4790,4785,4790,4785,1031
|
|
20241107,112200,6531713470,4785,4785,4790,4780,3006
|
|
20241107,112100,6517326745,4785,4790,4790,4780,635
|
|
20241107,112000,6514288095,4790,4785,4790,4780,6564
|
|
20241107,111900,6482905100,4785,4790,4790,4780,6217
|
|
20241107,111800,6453179740,4785,4795,4800,4785,12145
|
|
20241107,111700,6395008755,4795,4815,4815,4795,8066
|
|
20241107,111600,6356263840,4815,4810,4820,4805,928
|
|
20241107,111500,6351801315,4805,4810,4810,4800,1497
|
|
20241107,111400,6344610560,4810,4820,4825,4810,2838
|
|
20241107,111300,6330935040,4820,4800,4820,4800,2355
|
|
20241107,111200,6319600045,4800,4790,4805,4785,12541
|
|
20241107,111100,6259461100,4785,4805,4805,4785,12034
|
|
20241107,111000,6201732275,4810,4785,4815,4780,8134
|
|
20241107,110900,6162798750,4785,4830,4835,4785,23570
|
|
20241107,110800,6049379640,4830,4830,4840,4825,6867
|
|
20241107,110700,6016212705,4830,4830,4830,4820,14972
|
|
20241107,110600,5943941445,4830,4835,4845,4830,11206
|
|
20241107,110500,5889733865,4835,4860,4860,4835,17000
|
|
20241107,110400,5807410565,4860,4845,4860,4840,16547
|
|
20241107,110300,5727108330,4845,4825,4850,4820,5230
|
|
20241107,110200,5701825585,4820,4855,4865,4815,17770
|
|
20241107,110100,5615788950,4860,4845,4865,4845,29293
|
|
20241107,110000,5473565235,4845,4820,4845,4820,22236
|
|
20241107,105900,5366014180,4825,4815,4825,4810,4670
|
|
20241107,105800,5343506600,4815,4810,4815,4810,622
|
|
20241107,105700,5340513870,4815,4815,4820,4815,1438
|
|
20241107,105600,5333589025,4820,4815,4820,4810,4507
|
|
20241107,105500,5311879140,4815,4820,4820,4790,16467
|
|
20241107,105400,5232734995,4815,4830,4835,4810,16167
|
|
20241107,105300,5154749865,4830,4810,4840,4810,32669
|
|
20241107,105200,4997165190,4810,4800,4810,4800,13124
|
|
20241107,105100,4934137560,4800,4795,4800,4790,4979
|
|
20241107,105000,4910248780,4790,4800,4800,4790,1508
|
|
20241107,104900,4903016850,4790,4775,4800,4770,4082
|
|
20241107,104800,4883469640,4770,4770,4770,4770,2125
|
|
20241107,104700,4873333390,4770,4760,4770,4750,3840
|
|
20241107,104600,4855054105,4765,4765,4765,4760,709
|
|
20241107,104500,4851675860,4765,4760,4770,4760,2197
|
|
20241107,104400,4841216485,4765,4755,4765,4750,4563
|
|
20241107,104300,4819483415,4750,4760,4760,4750,3664
|
|
20241107,104200,4802070710,4760,4760,4760,4750,2801
|
|
20241107,104100,4788747505,4760,4765,4765,4760,994
|
|
20241107,104000,4784014750,4760,4760,4765,4760,2276
|
|
20241107,103900,4773179615,4760,4760,4765,4760,3762
|
|
20241107,103800,4755271720,4760,4770,4770,4755,4544
|
|
20241107,103700,4733631950,4770,4760,4770,4755,2945
|
|
20241107,103600,4719593760,4760,4760,4765,4760,858
|
|
20241107,103500,4715508665,4760,4765,4770,4755,3085
|
|
20241107,103400,4700820510,4765,4765,4765,4760,917
|
|
20241107,103300,4696454290,4765,4765,4765,4755,6489
|
|
20241107,103200,4665576645,4765,4765,4770,4760,4872
|
|
20241107,103100,4642355420,4770,4760,4770,4760,3364
|
|
20241107,103000,4626326920,4760,4770,4770,4760,3324
|
|
20241107,102900,4610489790,4765,4770,4770,4765,3067
|
|
20241107,102800,4595862735,4770,4775,4775,4770,2031
|
|
20241107,102700,4586168035,4775,4785,4785,4765,8341
|
|
20241107,102600,4546364830,4780,4765,4780,4765,2305
|
|
20241107,102500,4535360955,4760,4750,4765,4750,8160
|
|
20241107,102400,4496559085,4750,4785,4785,4750,8156
|
|
20241107,102300,4457641040,4790,4785,4790,4785,1266
|
|
20241107,102200,4451582735,4790,4795,4795,4785,5684
|
|
20241107,102100,4424345585,4800,4790,4800,4790,10228
|
|
20241107,102000,4375316140,4790,4790,4795,4790,3759
|
|
20241107,101900,4357307090,4795,4800,4800,4790,1879
|
|
20241107,101800,4348297400,4795,4805,4805,4790,2776
|
|
20241107,101700,4334974765,4805,4805,4805,4800,2032
|
|
20241107,101600,4325214740,4805,4795,4805,4795,5320
|
|
20241107,101500,4299678530,4795,4785,4795,4780,12867
|
|
20241107,101400,4238088710,4785,4795,4795,4785,7899
|
|
20241107,101300,4200267035,4795,4810,4815,4795,7693
|
|
20241107,101200,4163317570,4810,4800,4815,4795,22617
|
|
20241107,101100,4054669600,4800,4800,4810,4785,20124
|
|
20241107,101000,3958106610,4800,4765,4800,4765,29276
|
|
20241107,100900,3818039030,4770,4740,4770,4740,8597
|
|
20241107,100800,3777189270,4740,4735,4745,4735,1180
|
|
20241107,100700,3771596655,4730,4730,4730,4720,5776
|
|
20241107,100600,3744300830,4730,4720,4730,4720,6896
|
|
20241107,100500,3711718170,4720,4735,4735,4720,4943
|
|
20241107,100400,3688362995,4735,4730,4735,4730,2887
|
|
20241107,100300,3674704435,4730,4725,4735,4725,243
|
|
20241107,100200,3673555770,4725,4740,4740,4725,5365
|
|
20241107,100100,3648155905,4735,4745,4750,4735,12128
|
|
20241107,100000,3590647355,4740,4750,4750,4740,2965
|
|
20241107,095900,3576572990,4750,4745,4750,4740,4563
|
|
20241107,095800,3554913715,4745,4745,4745,4735,5240
|
|
20241107,095700,3530068325,4745,4710,4745,4705,7296
|
|
20241107,095600,3495567350,4710,4705,4710,4705,4099
|
|
20241107,095500,3476277530,4700,4705,4710,4700,4568
|
|
20241107,095400,3454787180,4705,4720,4720,4705,8227
|
|
20241107,095300,3416038240,4715,4715,4720,4715,3936
|
|
20241107,095200,3397478515,4720,4720,4730,4715,2429
|
|
20241107,095100,3386015495,4730,4720,4730,4715,6012
|
|
20241107,095000,3357637135,4720,4730,4730,4715,4239
|
|
20241107,094900,3337630250,4730,4720,4735,4720,1692
|
|
20241107,094800,3329632230,4725,4725,4730,4715,18016
|
|
20241107,094700,3244552120,4725,4730,4730,4725,14056
|
|
20241107,094600,3178113435,4730,4740,4740,4730,4550
|
|
20241107,094500,3156565710,4735,4740,4740,4735,4189
|
|
20241107,094400,3136726820,4740,4735,4740,4735,5202
|
|
20241107,094300,3112092515,4735,4730,4735,4730,1731
|
|
20241107,094200,3103899625,4730,4745,4745,4725,3305
|
|
20241107,094100,3088256880,4745,4725,4745,4715,3991
|
|
20241107,094000,3069374200,4715,4730,4730,4705,10895
|
|
20241107,093900,3018045245,4720,4730,4760,4720,9035
|
|
20241107,093800,2975310405,4730,4725,4735,4715,5676
|
|
20241107,093700,2948474095,4715,4770,4770,4715,22543
|
|
20241107,093600,2841515285,4765,4755,4780,4750,7704
|
|
20241107,093500,2804776430,4755,4760,4775,4750,17040
|
|
20241107,093400,2723588575,4765,4765,4770,4760,16417
|
|
20241107,093300,2645354900,4765,4775,4775,4760,9182
|
|
20241107,093200,2601576595,4770,4750,4785,4745,10021
|
|
20241107,093100,2553810340,4745,4755,4760,4745,6478
|
|
20241107,093000,2523044360,4750,4750,4760,4750,5381
|
|
20241107,092900,2497478515,4755,4755,4755,4725,9201
|
|
20241107,092800,2453771065,4755,4725,4755,4720,9404
|
|
20241107,092700,2409151370,4725,4725,4745,4720,2084
|
|
20241107,092600,2399302140,4745,4725,4745,4705,7833
|
|
20241107,092500,2362266885,4725,4725,4735,4710,4468
|
|
20241107,092400,2341191905,4725,4705,4725,4705,8406
|
|
20241107,092300,2301570150,4710,4715,4720,4705,5433
|
|
20241107,092200,2275996505,4715,4710,4725,4705,8340
|
|
20241107,092100,2236677170,4710,4725,4725,4710,9719
|
|
20241107,092000,2190827290,4725,4745,4745,4725,5361
|
|
20241107,091900,2165447405,4735,4730,4755,4730,7259
|
|
20241107,091800,2131028570,4730,4745,4745,4730,2625
|
|
20241107,091700,2118592390,4750,4730,4750,4730,4049
|
|
20241107,091600,2099395995,4725,4735,4745,4725,7556
|
|
20241107,091500,2063641475,4725,4750,4755,4725,9376
|
|
20241107,091400,2019207780,4755,4725,4755,4725,13058
|
|
20241107,091300,1957275455,4730,4730,4745,4725,12684
|
|
20241107,091200,1897287200,4730,4730,4750,4710,4902
|
|
20241107,091100,1874075130,4730,4735,4740,4705,10499
|
|
20241107,091000,1824431335,4740,4670,4745,4660,36703
|
|
20241107,090900,1651657765,4670,4660,4680,4655,20523
|
|
20241107,090800,1556009360,4660,4680,4680,4660,9612
|
|
20241107,090700,1511189935,4680,4685,4690,4660,15304
|
|
20241107,090600,1439645370,4685,4680,4710,4675,21451
|
|
20241107,090500,1339164575,4680,4655,4680,4650,10510
|
|
20241107,090400,1290100140,4660,4660,4670,4640,59392
|
|
20241107,090300,1014042305,4655,4710,4715,4655,39923
|
|
20241107,090200,827243805,4710,4705,4715,4665,54989
|
|
20241107,090100,569381960,4700,4740,4750,4695,53049
|
|
20241107,090000,319389750,4750,4760,4830,4730,65579
|