661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,195800,14004873645,3230,3230,3230,3230,62510
|
|
20241105,195700,14004873645,3230,3230,3230,3230,0
|
|
20241105,195600,14004873645,3230,3230,3230,3230,0
|
|
20241105,195500,14004873645,3230,3230,3230,3230,0
|
|
20241105,195400,14004873645,3230,3230,3230,3230,0
|
|
20241105,195300,14004873645,3230,3230,3230,3230,0
|
|
20241105,195200,14004873645,3230,3230,3230,3230,0
|
|
20241105,195100,14004873645,3230,3230,3230,3230,0
|
|
20241105,195000,14004873645,3230,3230,3230,3230,0
|
|
20241105,194900,14004873645,3230,3230,3230,3230,0
|
|
20241105,194800,14004873645,3230,3230,3230,3230,0
|
|
20241105,194700,14004873645,3230,3230,3230,3230,0
|
|
20241105,194600,14004873645,3230,3230,3230,3230,0
|
|
20241105,194500,14004873645,3230,3230,3230,3230,0
|
|
20241105,194400,14004873645,3230,3230,3230,3230,0
|
|
20241105,194300,14004873645,3230,3230,3230,3230,0
|
|
20241105,194200,14004873645,3230,3230,3230,3230,0
|
|
20241105,194100,14004873645,3230,3230,3230,3230,0
|
|
20241105,194000,14004873645,3230,3230,3230,3230,0
|
|
20241105,193900,14004873645,3230,3230,3230,3230,0
|
|
20241105,193800,14004873645,3230,3230,3230,3230,0
|
|
20241105,193700,14004873645,3230,3230,3230,3230,0
|
|
20241105,193600,14004873645,3230,3230,3230,3230,0
|
|
20241105,193500,14004873645,3230,3230,3230,3230,0
|
|
20241105,193400,14004873645,3230,3230,3230,3230,0
|
|
20241105,193300,14004873645,3230,3230,3230,3230,0
|
|
20241105,193200,14004873645,3230,3230,3230,3230,0
|
|
20241105,193100,14004873645,3230,3230,3230,3230,0
|
|
20241105,193000,14004873645,3230,3230,3230,3230,0
|
|
20241105,192900,14004873645,3230,3230,3230,3230,0
|
|
20241105,192800,14004873645,3230,3230,3230,3230,62510
|
|
20241105,192700,14004873645,3230,3230,3230,3230,0
|
|
20241105,192600,14004873645,3230,3230,3230,3230,0
|
|
20241105,192500,14004873645,3230,3230,3230,3230,0
|
|
20241105,192400,14004873645,3230,3230,3230,3230,0
|
|
20241105,192300,14004873645,3230,3230,3230,3230,0
|
|
20241105,192200,14004873645,3230,3230,3230,3230,0
|
|
20241105,192100,14004873645,3230,3230,3230,3230,0
|
|
20241105,192000,14004873645,3230,3230,3230,3230,0
|
|
20241105,191900,14004873645,3230,3230,3230,3230,0
|
|
20241105,191800,14004873645,3230,3230,3230,3230,0
|
|
20241105,191700,14004873645,3230,3230,3230,3230,0
|
|
20241105,191600,14004873645,3230,3230,3230,3230,0
|
|
20241105,191500,14004873645,3230,3230,3230,3230,0
|
|
20241105,191400,14004873645,3230,3230,3230,3230,0
|
|
20241105,191300,14004873645,3230,3230,3230,3230,0
|
|
20241105,191200,14004873645,3230,3230,3230,3230,0
|
|
20241105,191100,14004873645,3230,3230,3230,3230,0
|
|
20241105,191000,14004873645,3230,3230,3230,3230,0
|
|
20241105,190900,14004873645,3230,3230,3230,3230,0
|
|
20241105,190800,14004873645,3230,3230,3230,3230,0
|
|
20241105,190700,14004873645,3230,3230,3230,3230,0
|
|
20241105,190600,14004873645,3230,3230,3230,3230,0
|
|
20241105,190500,14004873645,3230,3230,3230,3230,0
|
|
20241105,190400,14004873645,3230,3230,3230,3230,0
|
|
20241105,190300,14004873645,3230,3230,3230,3230,0
|
|
20241105,190200,14004873645,3230,3230,3230,3230,0
|
|
20241105,190100,14004873645,3230,3230,3230,3230,0
|
|
20241105,190000,14004873645,3230,3230,3230,3230,0
|
|
20241105,185900,14004873645,3230,3230,3230,3230,0
|
|
20241105,185800,14004873645,3230,3230,3230,3230,62510
|
|
20241105,185700,14004873645,3230,3230,3230,3230,0
|
|
20241105,185600,14004873645,3230,3230,3230,3230,0
|
|
20241105,185500,14004873645,3230,3230,3230,3230,0
|
|
20241105,185400,14004873645,3230,3230,3230,3230,0
|
|
20241105,185300,14004873645,3230,3230,3230,3230,0
|
|
20241105,185200,14004873645,3230,3230,3230,3230,0
|
|
20241105,185100,14004873645,3230,3230,3230,3230,0
|
|
20241105,185000,14004873645,3230,3230,3230,3230,0
|
|
20241105,184900,14004873645,3230,3230,3230,3230,0
|
|
20241105,184800,14004873645,3230,3230,3230,3230,0
|
|
20241105,184700,14004873645,3230,3230,3230,3230,0
|
|
20241105,184600,14004873645,3230,3230,3230,3230,0
|
|
20241105,184500,14004873645,3230,3230,3230,3230,0
|
|
20241105,184400,14004873645,3230,3230,3230,3230,0
|
|
20241105,184300,14004873645,3230,3230,3230,3230,0
|
|
20241105,184200,14004873645,3230,3230,3230,3230,0
|
|
20241105,184100,14004873645,3230,3230,3230,3230,0
|
|
20241105,184000,14004873645,3230,3230,3230,3230,0
|
|
20241105,183900,14004873645,3230,3230,3230,3230,0
|
|
20241105,183800,14004873645,3230,3230,3230,3230,0
|
|
20241105,183700,14004873645,3230,3230,3230,3230,0
|
|
20241105,183600,14004873645,3230,3230,3230,3230,0
|
|
20241105,183500,14004873645,3230,3230,3230,3230,0
|
|
20241105,183400,14004873645,3230,3230,3230,3230,0
|
|
20241105,183300,14004873645,3230,3230,3230,3230,0
|
|
20241105,183200,14004873645,3230,3230,3230,3230,0
|
|
20241105,183100,14004873645,3230,3230,3230,3230,0
|
|
20241105,183000,14004873645,3230,3230,3230,3230,0
|
|
20241105,182900,14004873645,3230,3230,3230,3230,0
|
|
20241105,182800,14004873645,3230,3230,3230,3230,62510
|
|
20241105,182700,14004873645,3230,3230,3230,3230,0
|
|
20241105,182600,14004873645,3230,3230,3230,3230,0
|
|
20241105,182500,14004873645,3230,3230,3230,3230,0
|
|
20241105,182400,14004873645,3230,3230,3230,3230,0
|
|
20241105,182300,14004873645,3230,3230,3230,3230,0
|
|
20241105,182200,14004873645,3230,3230,3230,3230,0
|
|
20241105,182100,14004873645,3230,3230,3230,3230,0
|
|
20241105,182000,14004873645,3230,3230,3230,3230,0
|
|
20241105,181900,14004873645,3230,3230,3230,3230,0
|
|
20241105,181800,14004873645,3230,3230,3230,3230,0
|
|
20241105,181700,14004873645,3230,3230,3230,3230,0
|
|
20241105,181600,14004873645,3230,3230,3230,3230,0
|
|
20241105,181500,14004873645,3230,3230,3230,3230,0
|
|
20241105,181400,14004873645,3230,3230,3230,3230,0
|
|
20241105,181300,14004873645,3230,3230,3230,3230,0
|
|
20241105,181200,14004873645,3230,3230,3230,3230,0
|
|
20241105,181100,14004873645,3230,3230,3230,3230,0
|
|
20241105,181000,14004873645,3230,3230,3230,3230,0
|
|
20241105,180900,14004873645,3230,3230,3230,3230,0
|
|
20241105,180800,14004873645,3230,3230,3230,3230,0
|
|
20241105,180700,14004873645,3230,3230,3230,3230,0
|
|
20241105,180600,14004873645,3230,3230,3230,3230,0
|
|
20241105,180500,14004873645,3230,3230,3230,3230,0
|
|
20241105,180400,14004873645,3230,3230,3230,3230,0
|
|
20241105,180300,14004873645,3230,3230,3230,3230,0
|
|
20241105,180200,14004873645,3230,3230,3230,3230,0
|
|
20241105,180100,14004873645,3230,3230,3230,3230,0
|
|
20241105,180000,14004873645,3230,3230,3230,3230,0
|
|
20241105,175900,14004873645,3230,3230,3230,3230,0
|
|
20241105,175800,14004873645,3230,3230,3230,3230,62510
|
|
20241105,175700,14004873645,3230,3230,3230,3230,0
|
|
20241105,175600,14004873645,3230,3230,3230,3230,0
|
|
20241105,175500,14004873645,3230,3230,3230,3230,0
|
|
20241105,175400,14004873645,3230,3230,3230,3230,0
|
|
20241105,175300,14004873645,3230,3230,3230,3230,0
|
|
20241105,175200,14004873645,3230,3230,3230,3230,0
|
|
20241105,175100,14004873645,3230,3230,3230,3230,0
|
|
20241105,175000,14004873645,3230,3230,3230,3230,0
|
|
20241105,174900,14004873645,3230,3230,3230,3230,0
|
|
20241105,174800,14004873645,3230,3230,3230,3230,0
|
|
20241105,174700,14004873645,3230,3230,3230,3230,0
|
|
20241105,174600,14004873645,3230,3230,3230,3230,0
|
|
20241105,174500,14004873645,3230,3230,3230,3230,0
|
|
20241105,174400,14004873645,3230,3230,3230,3230,0
|
|
20241105,174300,14004873645,3230,3230,3230,3230,0
|
|
20241105,174200,14004873645,3230,3230,3230,3230,0
|
|
20241105,174100,14004873645,3230,3230,3230,3230,0
|
|
20241105,174000,14004873645,3230,3230,3230,3230,0
|
|
20241105,173900,14004873645,3230,3230,3230,3230,0
|
|
20241105,173800,14004873645,3230,3230,3230,3230,0
|
|
20241105,173700,14004873645,3230,3230,3230,3230,0
|
|
20241105,173600,14004873645,3230,3230,3230,3230,0
|
|
20241105,173500,14004873645,3230,3230,3230,3230,0
|
|
20241105,173400,14004873645,3230,3230,3230,3230,0
|
|
20241105,173300,14004873645,3230,3230,3230,3230,0
|
|
20241105,173200,14004873645,3230,3230,3230,3230,0
|
|
20241105,173100,14004873645,3230,3230,3230,3230,0
|
|
20241105,173000,14004873645,3230,3230,3230,3230,0
|
|
20241105,172900,14004873645,3230,3230,3230,3230,0
|
|
20241105,172800,14004873645,3230,3230,3230,3230,62510
|
|
20241105,172700,14004873645,3230,3230,3230,3230,0
|
|
20241105,172600,14004873645,3230,3230,3230,3230,0
|
|
20241105,172500,14004873645,3230,3230,3230,3230,0
|
|
20241105,172400,14004873645,3230,3230,3230,3230,0
|
|
20241105,172300,14004873645,3230,3230,3230,3230,0
|
|
20241105,172200,14004873645,3230,3230,3230,3230,0
|
|
20241105,172100,14004873645,3230,3230,3230,3230,0
|
|
20241105,172000,14004873645,3230,3230,3230,3230,0
|
|
20241105,171900,14004873645,3230,3230,3230,3230,0
|
|
20241105,171800,14004873645,3230,3230,3230,3230,0
|
|
20241105,171700,14004873645,3230,3230,3230,3230,0
|
|
20241105,171600,14004873645,3230,3230,3230,3230,0
|
|
20241105,171500,14004873645,3230,3230,3230,3230,0
|
|
20241105,171400,14004873645,3230,3230,3230,3230,0
|
|
20241105,171300,14004873645,3230,3230,3230,3230,0
|
|
20241105,171200,14004873645,3230,3230,3230,3230,0
|
|
20241105,171100,14004873645,3230,3230,3230,3230,0
|
|
20241105,171000,14004873645,3230,3230,3230,3230,0
|
|
20241105,170900,14004873645,3230,3230,3230,3230,0
|
|
20241105,170800,14004873645,3230,3230,3230,3230,0
|
|
20241105,170700,14004873645,3230,3230,3230,3230,0
|
|
20241105,170600,14004873645,3230,3230,3230,3230,0
|
|
20241105,170500,14004873645,3230,3230,3230,3230,0
|
|
20241105,170400,14004873645,3230,3230,3230,3230,0
|
|
20241105,170300,14004873645,3230,3230,3230,3230,0
|
|
20241105,170200,14004873645,3230,3230,3230,3230,0
|
|
20241105,170100,14004873645,3230,3230,3230,3230,0
|
|
20241105,170000,14004873645,3230,3230,3230,3230,0
|
|
20241105,165900,14004873645,3230,3230,3230,3230,0
|
|
20241105,165800,14004873645,3230,3230,3230,3230,62510
|
|
20241105,165700,14004873645,3230,3230,3230,3230,0
|
|
20241105,165600,14004873645,3230,3230,3230,3230,0
|
|
20241105,165500,14004873645,3230,3230,3230,3230,0
|
|
20241105,165400,14004873645,3230,3230,3230,3230,0
|
|
20241105,165300,14004873645,3230,3230,3230,3230,0
|
|
20241105,165200,14004873645,3230,3230,3230,3230,0
|
|
20241105,165100,14004873645,3230,3230,3230,3230,0
|
|
20241105,165000,14004873645,3230,3230,3230,3230,0
|
|
20241105,164900,14004873645,3230,3230,3230,3230,0
|
|
20241105,164800,14004873645,3230,3230,3230,3230,0
|
|
20241105,164700,14004873645,3230,3230,3230,3230,0
|
|
20241105,164600,14004873645,3230,3230,3230,3230,0
|
|
20241105,164500,14004873645,3230,3230,3230,3230,0
|
|
20241105,164400,14004873645,3230,3230,3230,3230,0
|
|
20241105,164300,14004873645,3230,3230,3230,3230,0
|
|
20241105,164200,14004873645,3230,3230,3230,3230,0
|
|
20241105,164100,14004873645,3230,3230,3230,3230,0
|
|
20241105,164000,14004873645,3230,3230,3230,3230,0
|
|
20241105,163900,14004873645,3230,3230,3230,3230,0
|
|
20241105,163800,14004873645,3230,3230,3230,3230,0
|
|
20241105,163700,14004873645,3230,3230,3230,3230,0
|
|
20241105,163600,14004873645,3230,3230,3230,3230,0
|
|
20241105,163500,14004873645,3230,3230,3230,3230,0
|
|
20241105,163400,14004873645,3230,3230,3230,3230,0
|
|
20241105,163300,14004873645,3230,3230,3230,3230,0
|
|
20241105,163200,14004873645,3230,3230,3230,3230,0
|
|
20241105,163100,14004873645,3230,3230,3230,3230,0
|
|
20241105,163000,14004873645,3230,3230,3230,3230,0
|
|
20241105,162900,14004873645,3230,3230,3230,3230,0
|
|
20241105,162800,14004873645,3230,3230,3230,3230,62510
|
|
20241105,162700,14004873645,3230,3230,3230,3230,0
|
|
20241105,162600,14004873645,3230,3230,3230,3230,0
|
|
20241105,162500,14004873645,3230,3230,3230,3230,0
|
|
20241105,162400,14004873645,3230,3230,3230,3230,0
|
|
20241105,162300,14004873645,3230,3230,3230,3230,0
|
|
20241105,162200,14004873645,3230,3230,3230,3230,0
|
|
20241105,162100,14004873645,3230,3230,3230,3230,0
|
|
20241105,162000,14004873645,3230,3230,3230,3230,0
|
|
20241105,161900,14004873645,3230,3230,3230,3230,0
|
|
20241105,161800,14004873645,3230,3230,3230,3230,0
|
|
20241105,161700,14004873645,3230,3230,3230,3230,0
|
|
20241105,161600,14004873645,3230,3230,3230,3230,0
|
|
20241105,161500,14004873645,3230,3230,3230,3230,0
|
|
20241105,161400,14004873645,3230,3230,3230,3230,0
|
|
20241105,161300,14004873645,3230,3230,3230,3230,0
|
|
20241105,161200,14004873645,3230,3230,3230,3230,0
|
|
20241105,161100,14004873645,3230,3230,3230,3230,0
|
|
20241105,161000,14004873645,3230,3230,3230,3230,0
|
|
20241105,160900,14004873645,3230,3230,3230,3230,0
|
|
20241105,160800,14004873645,3230,3230,3230,3230,0
|
|
20241105,160700,14004873645,3230,3230,3230,3230,0
|
|
20241105,160600,14004873645,3230,3230,3230,3230,0
|
|
20241105,160500,14004873645,3230,3230,3230,3230,0
|
|
20241105,160400,14004873645,3230,3230,3230,3230,0
|
|
20241105,160300,14004873645,3230,3230,3230,3230,0
|
|
20241105,160200,14004873645,3230,3230,3230,3230,0
|
|
20241105,160100,14004873645,3230,3230,3230,3230,0
|
|
20241105,160000,14004873645,3230,3230,3230,3230,0
|
|
20241105,155900,14004873645,3230,3230,3230,3230,0
|
|
20241105,155800,14004873645,3230,3230,3230,3230,62510
|
|
20241105,155700,14004873645,3230,3230,3230,3230,0
|
|
20241105,155600,14004873645,3230,3230,3230,3230,0
|
|
20241105,155500,14004873645,3230,3230,3230,3230,0
|
|
20241105,155400,14004873645,3230,3230,3230,3230,0
|
|
20241105,155300,14004873645,3230,3230,3230,3230,0
|
|
20241105,155200,14004873645,3230,3230,3230,3230,0
|
|
20241105,155100,14004873645,3230,3230,3230,3230,0
|
|
20241105,155000,14004873645,3230,3230,3230,3230,0
|
|
20241105,154900,14004873645,3230,3230,3230,3230,0
|
|
20241105,154800,14004873645,3230,3230,3230,3230,0
|
|
20241105,154700,14004873645,3230,3230,3230,3230,0
|
|
20241105,154600,14004873645,3230,3230,3230,3230,0
|
|
20241105,154500,14004873645,3230,3230,3230,3230,0
|
|
20241105,154400,14004873645,3230,3230,3230,3230,0
|
|
20241105,154300,14004873645,3230,3230,3230,3230,0
|
|
20241105,154200,14004873645,3230,3230,3230,3230,0
|
|
20241105,154100,14004873645,3230,3230,3230,3230,0
|
|
20241105,154000,14004873645,3230,3230,3230,3230,0
|
|
20241105,153900,14004873645,3230,3230,3230,3230,0
|
|
20241105,153800,14004873645,3230,3230,3230,3230,0
|
|
20241105,153700,14004873645,3230,3230,3230,3230,0
|
|
20241105,153600,14004873645,3230,3230,3230,3230,0
|
|
20241105,153500,14004873645,3230,3230,3230,3230,0
|
|
20241105,153400,14004873645,3230,3230,3230,3230,0
|
|
20241105,153300,14004873645,3230,3230,3230,3230,0
|
|
20241105,153200,14004873645,3230,3230,3230,3230,0
|
|
20241105,153100,14004873645,3230,3230,3230,3230,0
|
|
20241105,153000,14004873645,3230,3230,3230,3230,62510
|
|
20241105,152900,13802966345,3240,3240,3240,3240,0
|
|
20241105,152800,13802966345,3240,3240,3240,3240,0
|
|
20241105,152700,13802966345,3240,3240,3240,3240,0
|
|
20241105,152600,13802966345,3240,3240,3240,3240,0
|
|
20241105,152500,13802966345,3240,3240,3240,3240,0
|
|
20241105,152400,13802966345,3240,3240,3240,3240,0
|
|
20241105,152300,13802966345,3240,3240,3240,3240,0
|
|
20241105,152200,13802966345,3240,3240,3240,3240,0
|
|
20241105,152100,13802966345,3240,3240,3240,3240,0
|
|
20241105,152000,13802966345,3240,3240,3240,3240,0
|
|
20241105,151900,13802966345,3240,3245,3245,3235,16574
|
|
20241105,151800,13749263920,3245,3240,3245,3240,15957
|
|
20241105,151700,13697559120,3245,3245,3245,3240,5121
|
|
20241105,151600,13680958900,3245,3245,3245,3240,17646
|
|
20241105,151500,13623741335,3245,3245,3245,3240,3696
|
|
20241105,151400,13611756820,3245,3235,3245,3235,3292
|
|
20241105,151300,13601097590,3235,3240,3240,3230,25138
|
|
20241105,151200,13519841655,3240,3245,3245,3235,93569
|
|
20241105,151100,13216956780,3240,3245,3245,3240,3409
|
|
20241105,151000,13205906205,3245,3245,3245,3240,3343
|
|
20241105,150900,13195064230,3245,3245,3250,3240,4625
|
|
20241105,150800,13180057050,3245,3245,3245,3240,6996
|
|
20241105,150700,13157365290,3245,3250,3250,3240,14627
|
|
20241105,150600,13109955375,3245,3245,3250,3240,9248
|
|
20241105,150500,13079945410,3250,3245,3250,3245,1427
|
|
20241105,150400,13075314170,3250,3245,3250,3245,1122
|
|
20241105,150300,13071673275,3245,3245,3250,3240,2988
|
|
20241105,150200,13061975390,3240,3245,3250,3240,19041
|
|
20241105,150100,13000169960,3245,3245,3250,3245,4942
|
|
20241105,150000,12984133155,3250,3245,3250,3245,6981
|
|
20241105,145900,12961477445,3245,3250,3250,3245,1516
|
|
20241105,145800,12956554875,3245,3240,3250,3240,2807
|
|
20241105,145700,12947450010,3245,3245,3250,3240,20570
|
|
20241105,145600,12880703035,3245,3250,3250,3245,459
|
|
20241105,145500,12879212785,3250,3250,3250,3250,13640
|
|
20241105,145400,12834882785,3250,3255,3255,3250,1019
|
|
20241105,145300,12831570930,3255,3255,3260,3255,683
|
|
20241105,145200,12829347755,3255,3255,3260,3255,5804
|
|
20241105,145100,12810453770,3255,3255,3260,3255,718
|
|
20241105,145000,12808116620,3260,3260,3265,3260,13447
|
|
20241105,144900,12764268225,3265,3265,3265,3260,249
|
|
20241105,144800,12763455715,3260,3260,3260,3255,1575
|
|
20241105,144700,12758326340,3260,3265,3265,3260,12126
|
|
20241105,144600,12718789000,3265,3265,3265,3260,3697
|
|
20241105,144500,12706725925,3265,3260,3265,3260,3798
|
|
20241105,144400,12694330140,3265,3270,3270,3260,5417
|
|
20241105,144300,12676647305,3270,3270,3270,3265,3374
|
|
20241105,144200,12665629970,3265,3265,3270,3265,8178
|
|
20241105,144100,12638914960,3270,3255,3270,3250,44548
|
|
20241105,144000,12493632080,3250,3245,3250,3245,1477
|
|
20241105,143900,12488833625,3245,3250,3250,3245,2641
|
|
20241105,143800,12480253240,3250,3250,3255,3250,1635
|
|
20241105,143700,12474939190,3250,3250,3250,3250,1246
|
|
20241105,143600,12470889690,3250,3255,3255,3250,797
|
|
20241105,143500,12468298915,3255,3255,3260,3255,4534
|
|
20241105,143400,12453540660,3255,3255,3255,3255,3844
|
|
20241105,143300,12441028440,3250,3250,3250,3250,1728
|
|
20241105,143200,12435412440,3250,3250,3255,3250,264
|
|
20241105,143100,12434553980,3250,3250,3250,3245,9130
|
|
20241105,143000,12404926610,3240,3250,3250,3240,7164
|
|
20241105,142900,12381682810,3250,3250,3250,3245,6186
|
|
20241105,142800,12361607675,3250,3250,3250,3245,4197
|
|
20241105,142700,12347973040,3250,3250,3250,3245,798
|
|
20241105,142600,12345382800,3250,3250,3250,3245,676
|
|
20241105,142500,12343186215,3250,3250,3250,3240,1563
|
|
20241105,142400,12338109285,3250,3245,3250,3240,6467
|
|
20241105,142300,12317147090,3245,3245,3250,3245,1678
|
|
20241105,142200,12311698030,3240,3250,3250,3240,2810
|
|
20241105,142100,12302592630,3250,3245,3250,3240,31801
|
|
20241105,142000,12199527675,3250,3245,3255,3245,696
|
|
20241105,141900,12197265645,3245,3250,3255,3240,42621
|
|
20241105,141800,12059016085,3250,3250,3250,3250,2244
|
|
20241105,141700,12051723085,3250,3255,3255,3250,1340
|
|
20241105,141600,12047367995,3255,3255,3255,3250,5337
|
|
20241105,141500,12030014685,3255,3255,3255,3250,6305
|
|
20241105,141400,12009492815,3255,3260,3260,3255,3429
|
|
20241105,141300,11998324850,3260,3255,3260,3255,380
|
|
20241105,141200,11997087185,3255,3255,3255,3250,4330
|
|
20241105,141100,11982996810,3255,3255,3255,3250,625
|
|
20241105,141000,11980964935,3250,3250,3250,3250,541
|
|
20241105,140900,11979206685,3250,3250,3250,3245,1541
|
|
20241105,140800,11974202475,3245,3250,3255,3245,972
|
|
20241105,140700,11971043375,3250,3250,3255,3250,3096
|
|
20241105,140600,11960981350,3250,3250,3255,3250,767
|
|
20241105,140500,11958488595,3250,3250,3250,3245,2766
|
|
20241105,140400,11949504980,3250,3255,3255,3250,3702
|
|
20241105,140300,11937472680,3250,3255,3255,3245,5869
|
|
20241105,140200,11918397345,3255,3250,3255,3250,2472
|
|
20241105,140100,11910356085,3250,3255,3255,3250,1965
|
|
20241105,140000,11903965185,3255,3255,3255,3250,3395
|
|
20241105,135900,11892929780,3255,3255,3255,3250,118
|
|
20241105,135800,11892545740,3250,3250,3255,3250,2018
|
|
20241105,135700,11885986690,3255,3255,3255,3250,3098
|
|
20241105,135600,11875914750,3255,3255,3255,3250,1288
|
|
20241105,135500,11871728685,3250,3255,3255,3250,446
|
|
20241105,135400,11870279175,3255,3250,3255,3250,2028
|
|
20241105,135300,11863683120,3255,3250,3255,3245,1962
|
|
20241105,135200,11857308045,3245,3245,3255,3245,5908
|
|
20241105,135100,11838116725,3250,3255,3260,3245,12017
|
|
20241105,135000,11799056690,3255,3260,3260,3255,1244
|
|
20241105,134900,11795007465,3250,3260,3265,3250,10476
|
|
20241105,134800,11760893355,3265,3260,3265,3260,2832
|
|
20241105,134700,11751660995,3265,3260,3270,3260,4311
|
|
20241105,134600,11737597100,3255,3250,3260,3250,3598
|
|
20241105,134500,11725886240,3250,3255,3260,3250,6085
|
|
20241105,134400,11706085990,3255,3260,3260,3250,8070
|
|
20241105,134300,11679836605,3260,3265,3265,3255,14069
|
|
20241105,134200,11633997185,3265,3270,3270,3260,9819
|
|
20241105,134100,11601926475,3270,3270,3275,3265,3024
|
|
20241105,134000,11592038785,3265,3270,3270,3265,1170
|
|
20241105,133900,11588214325,3270,3270,3270,3270,828
|
|
20241105,133800,11585506765,3275,3270,3275,3265,2946
|
|
20241105,133700,11575887245,3270,3270,3275,3265,1387
|
|
20241105,133600,11571352095,3275,3280,3280,3270,5541
|
|
20241105,133500,11553222660,3280,3280,3285,3280,6471
|
|
20241105,133400,11531986795,3285,3270,3285,3270,3078
|
|
20241105,133300,11521904160,3270,3265,3270,3260,5933
|
|
20241105,133200,11502540075,3270,3265,3270,3265,4741
|
|
20241105,133100,11487060685,3270,3275,3275,3265,18609
|
|
20241105,133000,11426196385,3275,3280,3285,3275,3132
|
|
20241105,132900,11415932370,3275,3280,3280,3275,2528
|
|
20241105,132800,11407653110,3280,3275,3280,3275,664
|
|
20241105,132700,11405476630,3275,3280,3290,3275,6229
|
|
20241105,132600,11385066570,3280,3290,3290,3280,5085
|
|
20241105,132500,11368355165,3285,3295,3300,3285,10130
|
|
20241105,132400,11334989840,3295,3290,3295,3285,30353
|
|
20241105,132300,11235081495,3290,3290,3290,3285,22284
|
|
20241105,132200,11161857910,3290,3290,3290,3285,9313
|
|
20241105,132100,11131242555,3290,3285,3295,3285,26015
|
|
20241105,132000,11045682020,3280,3275,3285,3275,6918
|
|
20241105,131900,11022987300,3280,3280,3285,3275,13735
|
|
20241105,131800,10977937525,3285,3290,3290,3280,9840
|
|
20241105,131700,10945631335,3290,3285,3290,3285,18746
|
|
20241105,131600,10883971735,3290,3290,3290,3285,12516
|
|
20241105,131500,10842829950,3290,3275,3290,3275,18163
|
|
20241105,131400,10783177245,3280,3280,3285,3275,5976
|
|
20241105,131300,10763579800,3285,3280,3290,3275,24447
|
|
20241105,131200,10683294010,3280,3280,3285,3275,22551
|
|
20241105,131100,10609352740,3280,3275,3280,3270,19451
|
|
20241105,131000,10545620540,3275,3250,3280,3250,27342
|
|
20241105,130900,10456394205,3250,3245,3250,3245,3638
|
|
20241105,130800,10444578895,3250,3250,3250,3245,486
|
|
20241105,130700,10443001415,3250,3250,3250,3245,1783
|
|
20241105,130600,10437212915,3250,3255,3255,3250,8133
|
|
20241105,130500,10410779745,3255,3260,3260,3255,7593
|
|
20241105,130400,10386063355,3255,3260,3265,3255,7154
|
|
20241105,130300,10362744025,3260,3250,3265,3250,17105
|
|
20241105,130200,10307021675,3250,3250,3250,3245,1589
|
|
20241105,130100,10301858220,3245,3245,3250,3245,3886
|
|
20241105,130000,10289246225,3245,3250,3250,3245,3952
|
|
20241105,125900,10276421215,3245,3245,3245,3245,2788
|
|
20241105,125800,10267374155,3245,3245,3250,3245,765
|
|
20241105,125700,10264891705,3245,3250,3250,3245,1063
|
|
20241105,125600,10261441500,3250,3250,3250,3245,3469
|
|
20241105,125500,10250184130,3250,3250,3250,3245,1663
|
|
20241105,125400,10244784955,3245,3250,3250,3245,2155
|
|
20241105,125300,10237791635,3245,3250,3250,3245,13491
|
|
20241105,125200,10194013210,3250,3250,3250,3250,96
|
|
20241105,125100,10193701210,3250,3250,3255,3245,678
|
|
20241105,125000,10191500345,3250,3250,3250,3245,3381
|
|
20241105,124900,10180515595,3245,3250,3250,3245,14795
|
|
20241105,124800,10132489950,3250,3255,3255,3250,6405
|
|
20241105,124700,10111670640,3250,3250,3255,3250,2640
|
|
20241105,124600,10103090175,3250,3250,3255,3250,867
|
|
20241105,124500,10100272390,3250,3250,3255,3250,1665
|
|
20241105,124400,10094860270,3255,3255,3255,3250,1378
|
|
20241105,124300,10090381390,3255,3255,3255,3250,1986
|
|
20241105,124200,10083918865,3255,3250,3255,3250,14897
|
|
20241105,124100,10035502900,3255,3255,3255,3255,670
|
|
20241105,124000,10033322050,3255,3260,3260,3255,7449
|
|
20241105,123900,10009040870,3260,3260,3260,3250,13632
|
|
20241105,123800,9964621905,3255,3255,3260,3255,7249
|
|
20241105,123700,9941025145,3250,3245,3250,3245,11546
|
|
20241105,123600,9903530425,3245,3240,3245,3240,7828
|
|
20241105,123500,9878167630,3240,3245,3245,3240,8350
|
|
20241105,123400,9851111955,3240,3245,3245,3240,1439
|
|
20241105,123300,9846443480,3245,3245,3245,3240,870
|
|
20241105,123200,9843623965,3240,3240,3240,3240,620
|
|
20241105,123100,9841615165,3240,3240,3240,3240,1630
|
|
20241105,123000,9836333965,3240,3240,3245,3240,3308
|
|
20241105,122900,9825613060,3245,3240,3245,3240,1973
|
|
20241105,122800,9819220200,3240,3245,3245,3240,429
|
|
20241105,122700,9817829265,3240,3240,3240,3240,1112
|
|
20241105,122600,9814226385,3240,3240,3245,3240,140
|
|
20241105,122500,9813772760,3240,3235,3240,3235,8407
|
|
20241105,122400,9786551180,3235,3235,3240,3235,15016
|
|
20241105,122300,9737974405,3240,3235,3240,3235,784
|
|
20241105,122200,9735437685,3240,3240,3240,3235,1208
|
|
20241105,122100,9731528300,3240,3240,3240,3235,20055
|
|
20241105,122000,9666573240,3240,3245,3245,3240,815
|
|
20241105,121900,9663929875,3245,3245,3245,3245,1026
|
|
20241105,121800,9660600505,3240,3245,3250,3240,848
|
|
20241105,121700,9657851825,3245,3240,3245,3240,1556
|
|
20241105,121600,9652802610,3245,3245,3250,3240,508
|
|
20241105,121500,9651153790,3240,3240,3245,3240,2525
|
|
20241105,121400,9642966480,3245,3245,3245,3240,315
|
|
20241105,121300,9641945305,3245,3245,3245,3240,938
|
|
20241105,121200,9638902400,3245,3245,3245,3240,1815
|
|
20241105,121100,9633016720,3250,3245,3250,3240,4342
|
|
20241105,121000,9618931205,3245,3245,3250,3245,528
|
|
20241105,120900,9617217840,3245,3245,3245,3240,3617
|
|
20241105,120800,9605483330,3240,3245,3245,3240,3314
|
|
20241105,120700,9594740775,3240,3245,3245,3240,20654
|
|
20241105,120600,9527821130,3240,3245,3245,3240,2925
|
|
20241105,120500,9518342160,3245,3245,3245,3240,1538
|
|
20241105,120400,9513358490,3245,3240,3245,3240,2722
|
|
20241105,120300,9504537975,3240,3240,3245,3240,1298
|
|
20241105,120200,9500332445,3240,3245,3245,3240,1292
|
|
20241105,120100,9496145010,3245,3240,3245,3240,2663
|
|
20241105,120000,9487509220,3240,3240,3245,3240,2963
|
|
20241105,115900,9477898095,3250,3245,3250,3240,1306
|
|
20241105,115800,9473663870,3240,3245,3245,3240,668
|
|
20241105,115700,9471496285,3245,3245,3245,3240,1012
|
|
20241105,115600,9468212555,3245,3245,3245,3240,549
|
|
20241105,115500,9466431100,3245,3240,3245,3240,9089
|
|
20241105,115400,9436945085,3235,3235,3240,3235,2444
|
|
20241105,115300,9429032450,3240,3235,3240,3235,5685
|
|
20241105,115200,9410641135,3240,3235,3240,3235,213
|
|
20241105,115100,9409951065,3235,3235,3240,3235,6728
|
|
20241105,115000,9388155595,3235,3235,3240,3235,12265
|
|
20241105,114900,9348475580,3240,3235,3240,3235,1835
|
|
20241105,114800,9342538645,3235,3235,3235,3235,775
|
|
20241105,114700,9340031520,3235,3240,3240,3235,4171
|
|
20241105,114600,9326537605,3240,3235,3240,3235,1272
|
|
20241105,114500,9322422125,3235,3240,3245,3235,6384
|
|
20241105,114400,9301744510,3240,3245,3245,3240,739
|
|
20241105,114300,9299349100,3245,3245,3245,3240,3702
|
|
20241105,114200,9287351425,3245,3240,3245,3240,2109
|
|
20241105,114100,9280516200,3245,3240,3245,3240,748
|
|
20241105,114000,9278090145,3240,3240,3240,3235,5197
|
|
20241105,113900,9261258140,3235,3245,3245,3235,1433
|
|
20241105,113800,9256617730,3245,3235,3245,3235,6242
|
|
20241105,113700,9236395870,3235,3235,3235,3230,2895
|
|
20241105,113600,9227031220,3230,3230,3235,3230,1807
|
|
20241105,113500,9221194605,3235,3235,3240,3225,12589
|
|
20241105,113400,9180529595,3240,3230,3240,3230,3217
|
|
20241105,113300,9170125525,3235,3230,3235,3230,4594
|
|
20241105,113200,9155277575,3235,3240,3240,3230,2841
|
|
20241105,113100,9146087920,3240,3230,3240,3230,10791
|
|
20241105,113000,9111176830,3235,3230,3235,3225,3088
|
|
20241105,112900,9101200205,3235,3230,3240,3225,40946
|
|
20241105,112800,8969037965,3230,3230,3230,3225,17353
|
|
20241105,112700,8912996510,3225,3240,3240,3225,60826
|
|
20241105,112600,8716426610,3235,3240,3245,3235,18980
|
|
20241105,112500,8654935330,3245,3245,3245,3235,13596
|
|
20241105,112400,8610885155,3245,3255,3255,3240,110090
|
|
20241105,112300,8253321505,3255,3260,3260,3255,944
|
|
20241105,112200,8250247805,3260,3255,3260,3250,4245
|
|
20241105,112100,8236437635,3255,3255,3260,3250,21697
|
|
20241105,112000,8165819040,3260,3260,3260,3255,591
|
|
20241105,111900,8163892785,3260,3255,3260,3255,1953
|
|
20241105,111800,8157532315,3260,3255,3260,3255,6612
|
|
20241105,111700,8136009555,3255,3260,3260,3255,8060
|
|
20241105,111600,8109764670,3260,3255,3260,3255,1534
|
|
20241105,111500,8104765020,3255,3260,3260,3255,2242
|
|
20241105,111400,8097459805,3255,3255,3265,3255,1748
|
|
20241105,111300,8091766870,3260,3265,3265,3255,16401
|
|
20241105,111200,8038295425,3265,3270,3275,3260,6383
|
|
20241105,111100,8017466950,3270,3280,3280,3265,10348
|
|
20241105,111000,7983671625,3270,3270,3275,3270,4491
|
|
20241105,110900,7968981055,3270,3265,3270,3265,9197
|
|
20241105,110800,7938918815,3270,3270,3270,3265,1061
|
|
20241105,110700,7935451725,3270,3265,3270,3265,409
|
|
20241105,110600,7934116335,3270,3260,3270,3260,14415
|
|
20241105,110500,7887072990,3260,3265,3265,3260,8369
|
|
20241105,110400,7859785455,3265,3265,3270,3265,6853
|
|
20241105,110300,7837410380,3270,3270,3270,3260,9674
|
|
20241105,110200,7805824760,3275,3270,3275,3270,10361
|
|
20241105,110100,7771942490,3270,3275,3275,3265,3419
|
|
20241105,110000,7760764760,3270,3275,3275,3270,13285
|
|
20241105,105900,7717321095,3270,3270,3275,3265,2578
|
|
20241105,105800,7708891520,3265,3270,3270,3265,9649
|
|
20241105,105700,7677376020,3265,3270,3270,3265,4036
|
|
20241105,105600,7664197730,3265,3270,3270,3265,6152
|
|
20241105,105500,7644088750,3270,3270,3275,3270,472
|
|
20241105,105400,7642543390,3275,3285,3285,3275,27372
|
|
20241105,105300,7552821275,3285,3285,3290,3280,3554
|
|
20241105,105200,7541147295,3280,3295,3295,3280,10716
|
|
20241105,105100,7505936090,3295,3285,3295,3280,5692
|
|
20241105,105000,7487225460,3280,3280,3285,3280,109
|
|
20241105,104900,7486867775,3285,3275,3285,3275,7609
|
|
20241105,104800,7461909650,3280,3275,3285,3275,5069
|
|
20241105,104700,7445288665,3280,3275,3280,3275,585
|
|
20241105,104600,7443372065,3280,3275,3280,3275,379
|
|
20241105,104500,7442130100,3275,3280,3280,3270,5341
|
|
20241105,104400,7424640950,3275,3275,3280,3275,339
|
|
20241105,104300,7423530095,3280,3270,3280,3265,1196
|
|
20241105,104200,7419614785,3275,3270,3275,3265,9055
|
|
20241105,104100,7390046185,3270,3270,3275,3265,10204
|
|
20241105,104000,7356670620,3275,3275,3275,3265,1953
|
|
20241105,103900,7350293685,3275,3270,3275,3265,12667
|
|
20241105,103800,7308885320,3275,3270,3275,3265,746
|
|
20241105,103700,7306447175,3270,3275,3280,3270,1333
|
|
20241105,103600,7302087485,3280,3265,3280,3260,7793
|
|
20241105,103500,7276646365,3260,3255,3265,3255,11203
|
|
20241105,103400,7240140655,3255,3275,3275,3255,8753
|
|
20241105,103300,7211603425,3265,3275,3275,3260,8055
|
|
20241105,103200,7185318895,3270,3270,3275,3260,2670
|
|
20241105,103100,7176590425,3265,3255,3265,3255,14523
|
|
20241105,103000,7129242610,3255,3270,3275,3255,60027
|
|
20241105,102900,6933414455,3275,3275,3275,3270,724
|
|
20241105,102800,6931043910,3275,3275,3275,3270,14224
|
|
20241105,102700,6884511535,3275,3270,3280,3270,14782
|
|
20241105,102600,6836109040,3270,3270,3275,3270,6576
|
|
20241105,102500,6814603830,3270,3280,3290,3270,25385
|
|
20241105,102400,6731423380,3280,3290,3290,3280,24907
|
|
20241105,102300,6649597835,3290,3295,3295,3290,2338
|
|
20241105,102200,6641905765,3295,3290,3300,3285,21014
|
|
20241105,102100,6572697410,3295,3295,3300,3285,3458
|
|
20241105,102000,6561315430,3290,3290,3295,3285,6405
|
|
20241105,101900,6540225340,3290,3295,3300,3290,17104
|
|
20241105,101800,6483868710,3295,3295,3300,3290,9284
|
|
20241105,101700,6453265150,3295,3305,3305,3290,7983
|
|
20241105,101600,6426925235,3305,3285,3305,3285,10057
|
|
20241105,101500,6393826895,3285,3290,3290,3285,1545
|
|
20241105,101400,6388749120,3295,3300,3300,3290,29428
|
|
20241105,101300,6291883575,3300,3300,3310,3295,8040
|
|
20241105,101200,6265334885,3300,3300,3300,3290,21731
|
|
20241105,101100,6193741860,3300,3300,3305,3295,22403
|
|
20241105,101000,6119768985,3300,3310,3310,3300,28435
|
|
20241105,100900,6025773775,3310,3315,3320,3305,19901
|
|
20241105,100800,5959909435,3315,3295,3315,3295,11098
|
|
20241105,100700,5923173585,3295,3315,3320,3295,79775
|
|
20241105,100600,5659183035,3320,3310,3320,3305,56803
|
|
20241105,100500,5470895275,3310,3290,3310,3290,20452
|
|
20241105,100400,5403275100,3285,3310,3310,3285,53083
|
|
20241105,100300,5228308185,3300,3305,3315,3300,48008
|
|
20241105,100200,5069591150,3305,3305,3305,3295,16475
|
|
20241105,100100,5015181540,3305,3290,3305,3280,7683
|
|
20241105,100000,4989850185,3290,3300,3305,3270,27695
|
|
20241105,095900,4898711185,3300,3290,3305,3275,23606
|
|
20241105,095800,4820971875,3285,3280,3305,3270,66596
|
|
20241105,095700,4601685470,3280,3270,3280,3270,3481
|
|
20241105,095600,4590280120,3275,3280,3280,3270,11431
|
|
20241105,095500,4552858000,3280,3270,3280,3270,4021
|
|
20241105,095400,4539692560,3270,3275,3280,3270,2340
|
|
20241105,095300,4532034200,3280,3275,3280,3270,3039
|
|
20241105,095200,4522079780,3280,3280,3290,3275,4980
|
|
20241105,095100,4505740745,3280,3280,3280,3270,4489
|
|
20241105,095000,4491045030,3280,3270,3280,3270,2636
|
|
20241105,094900,4482423605,3270,3290,3290,3270,8317
|
|
20241105,094800,4455154060,3290,3300,3305,3275,29103
|
|
20241105,094700,4359334930,3295,3295,3300,3290,17014
|
|
20241105,094600,4303209790,3295,3270,3295,3270,11810
|
|
20241105,094500,4264414030,3270,3270,3270,3265,2131
|
|
20241105,094400,4257449915,3275,3260,3280,3260,8944
|
|
20241105,094300,4228230950,3260,3260,3260,3250,6417
|
|
20241105,094200,4207350285,3260,3250,3260,3250,11699
|
|
20241105,094100,4169308270,3255,3260,3260,3250,72528
|
|
20241105,094000,3933535275,3260,3260,3260,3255,2248
|
|
20241105,093900,3926217165,3260,3260,3260,3255,4560
|
|
20241105,093800,3911370590,3255,3250,3260,3250,12909
|
|
20241105,093700,3869358680,3255,3265,3270,3250,31805
|
|
20241105,093600,3765797075,3265,3265,3270,3260,5357
|
|
20241105,093500,3748327980,3260,3280,3280,3260,39914
|
|
20241105,093400,3617928735,3280,3270,3280,3265,3956
|
|
20241105,093300,3605000710,3270,3275,3275,3265,29481
|
|
20241105,093200,3508550570,3270,3270,3280,3265,5357
|
|
20241105,093100,3491032405,3270,3280,3285,3270,24403
|
|
20241105,093000,3411060895,3285,3280,3285,3275,11043
|
|
20241105,092900,3374857485,3280,3275,3285,3275,9130
|
|
20241105,092800,3344903025,3270,3265,3275,3260,12238
|
|
20241105,092700,3304894565,3260,3265,3265,3260,14516
|
|
20241105,092600,3257537215,3265,3260,3265,3260,5277
|
|
20241105,092500,3240333545,3265,3255,3270,3255,14465
|
|
20241105,092400,3193144070,3260,3260,3265,3255,16469
|
|
20241105,092300,3139470190,3265,3260,3265,3250,24772
|
|
20241105,092200,3058814920,3265,3270,3270,3255,17709
|
|
20241105,092100,3001035645,3270,3270,3275,3260,29058
|
|
20241105,092000,2906116900,3265,3270,3270,3260,9670
|
|
20241105,091900,2874556870,3270,3260,3270,3255,36607
|
|
20241105,091800,2755206140,3255,3265,3265,3255,30427
|
|
20241105,091700,2656075775,3265,3275,3275,3260,76621
|
|
20241105,091600,2405732225,3275,3290,3290,3270,54154
|
|
20241105,091500,2228122010,3290,3300,3320,3285,33434
|
|
20241105,091400,2117844890,3290,3280,3320,3280,25466
|
|
20241105,091300,2033936685,3280,3305,3305,3280,44443
|
|
20241105,091200,1887611755,3305,3325,3330,3305,25576
|
|
20241105,091100,1802844040,3325,3295,3325,3295,24021
|
|
20241105,091000,1723236755,3295,3280,3295,3280,11010
|
|
20241105,090900,1687041075,3280,3280,3280,3275,19555
|
|
20241105,090800,1622920000,3280,3280,3290,3275,15619
|
|
20241105,090700,1571715200,3280,3275,3280,3270,29839
|
|
20241105,090600,1473984825,3275,3310,3310,3275,56391
|
|
20241105,090500,1288475780,3310,3305,3315,3305,47575
|
|
20241105,090400,1131019765,3310,3320,3325,3305,47178
|
|
20241105,090300,974785610,3320,3330,3335,3320,65021
|
|
20241105,090200,758431190,3330,3315,3330,3300,64782
|
|
20241105,090100,543419790,3315,3285,3315,3270,78521
|
|
20241105,090000,285287120,3285,3300,3300,3280,72857
|