662 lines
33 KiB
CSV
662 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,195900,11336138110,3215,3215,3215,3215,54557
|
|
20241106,195800,11336138110,3215,3215,3215,3215,0
|
|
20241106,195700,11336138110,3215,3215,3215,3215,0
|
|
20241106,195600,11336138110,3215,3215,3215,3215,0
|
|
20241106,195500,11336138110,3215,3215,3215,3215,0
|
|
20241106,195400,11336138110,3215,3215,3215,3215,0
|
|
20241106,195300,11336138110,3215,3215,3215,3215,0
|
|
20241106,195200,11336138110,3215,3215,3215,3215,0
|
|
20241106,195100,11336138110,3215,3215,3215,3215,0
|
|
20241106,195000,11336138110,3215,3215,3215,3215,0
|
|
20241106,194900,11336138110,3215,3215,3215,3215,0
|
|
20241106,194800,11336138110,3215,3215,3215,3215,0
|
|
20241106,194700,11336138110,3215,3215,3215,3215,0
|
|
20241106,194600,11336138110,3215,3215,3215,3215,0
|
|
20241106,194500,11336138110,3215,3215,3215,3215,0
|
|
20241106,194400,11336138110,3215,3215,3215,3215,0
|
|
20241106,194300,11336138110,3215,3215,3215,3215,0
|
|
20241106,194200,11336138110,3215,3215,3215,3215,0
|
|
20241106,194100,11336138110,3215,3215,3215,3215,0
|
|
20241106,194000,11336138110,3215,3215,3215,3215,0
|
|
20241106,193900,11336138110,3215,3215,3215,3215,0
|
|
20241106,193800,11336138110,3215,3215,3215,3215,0
|
|
20241106,193700,11336138110,3215,3215,3215,3215,0
|
|
20241106,193600,11336138110,3215,3215,3215,3215,0
|
|
20241106,193500,11336138110,3215,3215,3215,3215,0
|
|
20241106,193400,11336138110,3215,3215,3215,3215,0
|
|
20241106,193300,11336138110,3215,3215,3215,3215,0
|
|
20241106,193200,11336138110,3215,3215,3215,3215,0
|
|
20241106,193100,11336138110,3215,3215,3215,3215,0
|
|
20241106,193000,11336138110,3215,3215,3215,3215,0
|
|
20241106,192900,11336138110,3215,3215,3215,3215,54557
|
|
20241106,192800,11336138110,3215,3215,3215,3215,0
|
|
20241106,192700,11336138110,3215,3215,3215,3215,0
|
|
20241106,192600,11336138110,3215,3215,3215,3215,0
|
|
20241106,192500,11336138110,3215,3215,3215,3215,0
|
|
20241106,192400,11336138110,3215,3215,3215,3215,0
|
|
20241106,192300,11336138110,3215,3215,3215,3215,0
|
|
20241106,192200,11336138110,3215,3215,3215,3215,0
|
|
20241106,192100,11336138110,3215,3215,3215,3215,0
|
|
20241106,192000,11336138110,3215,3215,3215,3215,0
|
|
20241106,191900,11336138110,3215,3215,3215,3215,0
|
|
20241106,191800,11336138110,3215,3215,3215,3215,0
|
|
20241106,191700,11336138110,3215,3215,3215,3215,0
|
|
20241106,191600,11336138110,3215,3215,3215,3215,0
|
|
20241106,191500,11336138110,3215,3215,3215,3215,0
|
|
20241106,191400,11336138110,3215,3215,3215,3215,0
|
|
20241106,191300,11336138110,3215,3215,3215,3215,0
|
|
20241106,191200,11336138110,3215,3215,3215,3215,0
|
|
20241106,191100,11336138110,3215,3215,3215,3215,0
|
|
20241106,191000,11336138110,3215,3215,3215,3215,0
|
|
20241106,190900,11336138110,3215,3215,3215,3215,0
|
|
20241106,190800,11336138110,3215,3215,3215,3215,0
|
|
20241106,190700,11336138110,3215,3215,3215,3215,0
|
|
20241106,190600,11336138110,3215,3215,3215,3215,0
|
|
20241106,190500,11336138110,3215,3215,3215,3215,0
|
|
20241106,190400,11336138110,3215,3215,3215,3215,0
|
|
20241106,190300,11336138110,3215,3215,3215,3215,0
|
|
20241106,190200,11336138110,3215,3215,3215,3215,0
|
|
20241106,190100,11336138110,3215,3215,3215,3215,0
|
|
20241106,190000,11336138110,3215,3215,3215,3215,0
|
|
20241106,185900,11336138110,3215,3215,3215,3215,54557
|
|
20241106,185800,11336138110,3215,3215,3215,3215,0
|
|
20241106,185700,11336138110,3215,3215,3215,3215,0
|
|
20241106,185600,11336138110,3215,3215,3215,3215,0
|
|
20241106,185500,11336138110,3215,3215,3215,3215,0
|
|
20241106,185400,11336138110,3215,3215,3215,3215,0
|
|
20241106,185300,11336138110,3215,3215,3215,3215,0
|
|
20241106,185200,11336138110,3215,3215,3215,3215,0
|
|
20241106,185100,11336138110,3215,3215,3215,3215,0
|
|
20241106,185000,11336138110,3215,3215,3215,3215,0
|
|
20241106,184900,11336138110,3215,3215,3215,3215,0
|
|
20241106,184800,11336138110,3215,3215,3215,3215,0
|
|
20241106,184700,11336138110,3215,3215,3215,3215,0
|
|
20241106,184600,11336138110,3215,3215,3215,3215,0
|
|
20241106,184500,11336138110,3215,3215,3215,3215,0
|
|
20241106,184400,11336138110,3215,3215,3215,3215,0
|
|
20241106,184300,11336138110,3215,3215,3215,3215,0
|
|
20241106,184200,11336138110,3215,3215,3215,3215,0
|
|
20241106,184100,11336138110,3215,3215,3215,3215,0
|
|
20241106,184000,11336138110,3215,3215,3215,3215,0
|
|
20241106,183900,11336138110,3215,3215,3215,3215,0
|
|
20241106,183800,11336138110,3215,3215,3215,3215,0
|
|
20241106,183700,11336138110,3215,3215,3215,3215,0
|
|
20241106,183600,11336138110,3215,3215,3215,3215,0
|
|
20241106,183500,11336138110,3215,3215,3215,3215,0
|
|
20241106,183400,11336138110,3215,3215,3215,3215,0
|
|
20241106,183300,11336138110,3215,3215,3215,3215,0
|
|
20241106,183200,11336138110,3215,3215,3215,3215,0
|
|
20241106,183100,11336138110,3215,3215,3215,3215,0
|
|
20241106,183000,11336138110,3215,3215,3215,3215,0
|
|
20241106,182900,11336138110,3215,3215,3215,3215,54557
|
|
20241106,182800,11336138110,3215,3215,3215,3215,0
|
|
20241106,182700,11336138110,3215,3215,3215,3215,0
|
|
20241106,182600,11336138110,3215,3215,3215,3215,0
|
|
20241106,182500,11336138110,3215,3215,3215,3215,0
|
|
20241106,182400,11336138110,3215,3215,3215,3215,0
|
|
20241106,182300,11336138110,3215,3215,3215,3215,0
|
|
20241106,182200,11336138110,3215,3215,3215,3215,0
|
|
20241106,182100,11336138110,3215,3215,3215,3215,0
|
|
20241106,182000,11336138110,3215,3215,3215,3215,0
|
|
20241106,181900,11336138110,3215,3215,3215,3215,0
|
|
20241106,181800,11336138110,3215,3215,3215,3215,0
|
|
20241106,181700,11336138110,3215,3215,3215,3215,0
|
|
20241106,181600,11336138110,3215,3215,3215,3215,0
|
|
20241106,181500,11336138110,3215,3215,3215,3215,0
|
|
20241106,181400,11336138110,3215,3215,3215,3215,0
|
|
20241106,181300,11336138110,3215,3215,3215,3215,0
|
|
20241106,181200,11336138110,3215,3215,3215,3215,0
|
|
20241106,181100,11336138110,3215,3215,3215,3215,0
|
|
20241106,181000,11336138110,3215,3215,3215,3215,0
|
|
20241106,180900,11336138110,3215,3215,3215,3215,0
|
|
20241106,180800,11336138110,3215,3215,3215,3215,0
|
|
20241106,180700,11336138110,3215,3215,3215,3215,0
|
|
20241106,180600,11336138110,3215,3215,3215,3215,0
|
|
20241106,180500,11336138110,3215,3215,3215,3215,0
|
|
20241106,180400,11336138110,3215,3215,3215,3215,0
|
|
20241106,180300,11336138110,3215,3215,3215,3215,0
|
|
20241106,180200,11336138110,3215,3215,3215,3215,0
|
|
20241106,180100,11336138110,3215,3215,3215,3215,0
|
|
20241106,180000,11336138110,3215,3215,3215,3215,0
|
|
20241106,175900,11336138110,3215,3215,3215,3215,54557
|
|
20241106,175800,11336138110,3215,3215,3215,3215,0
|
|
20241106,175700,11336138110,3215,3215,3215,3215,0
|
|
20241106,175600,11336138110,3215,3215,3215,3215,0
|
|
20241106,175500,11336138110,3215,3215,3215,3215,0
|
|
20241106,175400,11336138110,3215,3215,3215,3215,0
|
|
20241106,175300,11336138110,3215,3215,3215,3215,0
|
|
20241106,175200,11336138110,3215,3215,3215,3215,0
|
|
20241106,175100,11336138110,3215,3215,3215,3215,0
|
|
20241106,175000,11336138110,3215,3215,3215,3215,0
|
|
20241106,174900,11336138110,3215,3215,3215,3215,0
|
|
20241106,174800,11336138110,3215,3215,3215,3215,0
|
|
20241106,174700,11336138110,3215,3215,3215,3215,0
|
|
20241106,174600,11336138110,3215,3215,3215,3215,0
|
|
20241106,174500,11336138110,3215,3215,3215,3215,0
|
|
20241106,174400,11336138110,3215,3215,3215,3215,0
|
|
20241106,174300,11336138110,3215,3215,3215,3215,0
|
|
20241106,174200,11336138110,3215,3215,3215,3215,0
|
|
20241106,174100,11336138110,3215,3215,3215,3215,0
|
|
20241106,174000,11336138110,3215,3215,3215,3215,0
|
|
20241106,173900,11336138110,3215,3215,3215,3215,0
|
|
20241106,173800,11336138110,3215,3215,3215,3215,0
|
|
20241106,173700,11336138110,3215,3215,3215,3215,0
|
|
20241106,173600,11336138110,3215,3215,3215,3215,0
|
|
20241106,173500,11336138110,3215,3215,3215,3215,0
|
|
20241106,173400,11336138110,3215,3215,3215,3215,0
|
|
20241106,173300,11336138110,3215,3215,3215,3215,0
|
|
20241106,173200,11336138110,3215,3215,3215,3215,0
|
|
20241106,173100,11336138110,3215,3215,3215,3215,0
|
|
20241106,173000,11336138110,3215,3215,3215,3215,0
|
|
20241106,172900,11336138110,3215,3215,3215,3215,54557
|
|
20241106,172800,11336138110,3215,3215,3215,3215,0
|
|
20241106,172700,11336138110,3215,3215,3215,3215,0
|
|
20241106,172600,11336138110,3215,3215,3215,3215,0
|
|
20241106,172500,11336138110,3215,3215,3215,3215,0
|
|
20241106,172400,11336138110,3215,3215,3215,3215,0
|
|
20241106,172300,11336138110,3215,3215,3215,3215,0
|
|
20241106,172200,11336138110,3215,3215,3215,3215,0
|
|
20241106,172100,11336138110,3215,3215,3215,3215,0
|
|
20241106,172000,11336138110,3215,3215,3215,3215,0
|
|
20241106,171900,11336138110,3215,3215,3215,3215,0
|
|
20241106,171800,11336138110,3215,3215,3215,3215,0
|
|
20241106,171700,11336138110,3215,3215,3215,3215,0
|
|
20241106,171600,11336138110,3215,3215,3215,3215,0
|
|
20241106,171500,11336138110,3215,3215,3215,3215,0
|
|
20241106,171400,11336138110,3215,3215,3215,3215,0
|
|
20241106,171300,11336138110,3215,3215,3215,3215,0
|
|
20241106,171200,11336138110,3215,3215,3215,3215,0
|
|
20241106,171100,11336138110,3215,3215,3215,3215,0
|
|
20241106,171000,11336138110,3215,3215,3215,3215,0
|
|
20241106,170900,11336138110,3215,3215,3215,3215,0
|
|
20241106,170800,11336138110,3215,3215,3215,3215,0
|
|
20241106,170700,11336138110,3215,3215,3215,3215,0
|
|
20241106,170600,11336138110,3215,3215,3215,3215,0
|
|
20241106,170500,11336138110,3215,3215,3215,3215,0
|
|
20241106,170400,11336138110,3215,3215,3215,3215,0
|
|
20241106,170300,11336138110,3215,3215,3215,3215,0
|
|
20241106,170200,11336138110,3215,3215,3215,3215,0
|
|
20241106,170100,11336138110,3215,3215,3215,3215,0
|
|
20241106,170000,11336138110,3215,3215,3215,3215,0
|
|
20241106,165900,11336138110,3215,3215,3215,3215,54557
|
|
20241106,165800,11336138110,3215,3215,3215,3215,0
|
|
20241106,165700,11336138110,3215,3215,3215,3215,0
|
|
20241106,165600,11336138110,3215,3215,3215,3215,0
|
|
20241106,165500,11336138110,3215,3215,3215,3215,0
|
|
20241106,165400,11336138110,3215,3215,3215,3215,0
|
|
20241106,165300,11336138110,3215,3215,3215,3215,0
|
|
20241106,165200,11336138110,3215,3215,3215,3215,0
|
|
20241106,165100,11336138110,3215,3215,3215,3215,0
|
|
20241106,165000,11336138110,3215,3215,3215,3215,0
|
|
20241106,164900,11336138110,3215,3215,3215,3215,0
|
|
20241106,164800,11336138110,3215,3215,3215,3215,0
|
|
20241106,164700,11336138110,3215,3215,3215,3215,0
|
|
20241106,164600,11336138110,3215,3215,3215,3215,0
|
|
20241106,164500,11336138110,3215,3215,3215,3215,0
|
|
20241106,164400,11336138110,3215,3215,3215,3215,0
|
|
20241106,164300,11336138110,3215,3215,3215,3215,0
|
|
20241106,164200,11336138110,3215,3215,3215,3215,0
|
|
20241106,164100,11336138110,3215,3215,3215,3215,0
|
|
20241106,164000,11336138110,3215,3215,3215,3215,0
|
|
20241106,163900,11336138110,3215,3215,3215,3215,0
|
|
20241106,163800,11336138110,3215,3215,3215,3215,0
|
|
20241106,163700,11336138110,3215,3215,3215,3215,0
|
|
20241106,163600,11336138110,3215,3215,3215,3215,0
|
|
20241106,163500,11336138110,3215,3215,3215,3215,0
|
|
20241106,163400,11336138110,3215,3215,3215,3215,0
|
|
20241106,163300,11336138110,3215,3215,3215,3215,0
|
|
20241106,163200,11336138110,3215,3215,3215,3215,0
|
|
20241106,163100,11336138110,3215,3215,3215,3215,0
|
|
20241106,163000,11336138110,3215,3215,3215,3215,0
|
|
20241106,162900,11336138110,3215,3215,3215,3215,54557
|
|
20241106,162800,11336138110,3215,3215,3215,3215,0
|
|
20241106,162700,11336138110,3215,3215,3215,3215,0
|
|
20241106,162600,11336138110,3215,3215,3215,3215,0
|
|
20241106,162500,11336138110,3215,3215,3215,3215,0
|
|
20241106,162400,11336138110,3215,3215,3215,3215,0
|
|
20241106,162300,11336138110,3215,3215,3215,3215,0
|
|
20241106,162200,11336138110,3215,3215,3215,3215,0
|
|
20241106,162100,11336138110,3215,3215,3215,3215,0
|
|
20241106,162000,11336138110,3215,3215,3215,3215,0
|
|
20241106,161900,11336138110,3215,3215,3215,3215,0
|
|
20241106,161800,11336138110,3215,3215,3215,3215,0
|
|
20241106,161700,11336138110,3215,3215,3215,3215,0
|
|
20241106,161600,11336138110,3215,3215,3215,3215,0
|
|
20241106,161500,11336138110,3215,3215,3215,3215,0
|
|
20241106,161400,11336138110,3215,3215,3215,3215,0
|
|
20241106,161300,11336138110,3215,3215,3215,3215,0
|
|
20241106,161200,11336138110,3215,3215,3215,3215,0
|
|
20241106,161100,11336138110,3215,3215,3215,3215,0
|
|
20241106,161000,11336138110,3215,3215,3215,3215,0
|
|
20241106,160900,11336138110,3215,3215,3215,3215,0
|
|
20241106,160800,11336138110,3215,3215,3215,3215,0
|
|
20241106,160700,11336138110,3215,3215,3215,3215,0
|
|
20241106,160600,11336138110,3215,3215,3215,3215,0
|
|
20241106,160500,11336138110,3215,3215,3215,3215,0
|
|
20241106,160400,11336138110,3215,3215,3215,3215,0
|
|
20241106,160300,11336138110,3215,3215,3215,3215,0
|
|
20241106,160200,11336138110,3215,3215,3215,3215,0
|
|
20241106,160100,11336138110,3215,3215,3215,3215,0
|
|
20241106,160000,11336138110,3215,3215,3215,3215,0
|
|
20241106,155900,11336138110,3215,3215,3215,3215,54557
|
|
20241106,155800,11336138110,3215,3215,3215,3215,0
|
|
20241106,155700,11336138110,3215,3215,3215,3215,0
|
|
20241106,155600,11336138110,3215,3215,3215,3215,0
|
|
20241106,155500,11336138110,3215,3215,3215,3215,0
|
|
20241106,155400,11336138110,3215,3215,3215,3215,0
|
|
20241106,155300,11336138110,3215,3215,3215,3215,0
|
|
20241106,155200,11336138110,3215,3215,3215,3215,0
|
|
20241106,155100,11336138110,3215,3215,3215,3215,0
|
|
20241106,155000,11336138110,3215,3215,3215,3215,0
|
|
20241106,154900,11336138110,3215,3215,3215,3215,0
|
|
20241106,154800,11336138110,3215,3215,3215,3215,0
|
|
20241106,154700,11336138110,3215,3215,3215,3215,0
|
|
20241106,154600,11336138110,3215,3215,3215,3215,0
|
|
20241106,154500,11336138110,3215,3215,3215,3215,0
|
|
20241106,154400,11336138110,3215,3215,3215,3215,0
|
|
20241106,154300,11336138110,3215,3215,3215,3215,0
|
|
20241106,154200,11336138110,3215,3215,3215,3215,0
|
|
20241106,154100,11336138110,3215,3215,3215,3215,0
|
|
20241106,154000,11336138110,3215,3215,3215,3215,0
|
|
20241106,153900,11336138110,3215,3215,3215,3215,0
|
|
20241106,153800,11336138110,3215,3215,3215,3215,0
|
|
20241106,153700,11336138110,3215,3215,3215,3215,0
|
|
20241106,153600,11336138110,3215,3215,3215,3215,0
|
|
20241106,153500,11336138110,3215,3215,3215,3215,0
|
|
20241106,153400,11336138110,3215,3215,3215,3215,0
|
|
20241106,153300,11336138110,3215,3215,3215,3215,0
|
|
20241106,153200,11336138110,3215,3215,3215,3215,0
|
|
20241106,153100,11336138110,3215,3215,3215,3215,0
|
|
20241106,153000,11336138110,3215,3215,3215,3215,54557
|
|
20241106,152900,11160737355,3225,3225,3225,3225,0
|
|
20241106,152800,11160737355,3225,3225,3225,3225,0
|
|
20241106,152700,11160737355,3225,3225,3225,3225,0
|
|
20241106,152600,11160737355,3225,3225,3225,3225,0
|
|
20241106,152500,11160737355,3225,3225,3225,3225,0
|
|
20241106,152400,11160737355,3225,3225,3225,3225,0
|
|
20241106,152300,11160737355,3225,3225,3225,3225,0
|
|
20241106,152200,11160737355,3225,3225,3225,3225,0
|
|
20241106,152100,11160737355,3225,3225,3225,3225,0
|
|
20241106,152000,11160737355,3225,3225,3225,3225,0
|
|
20241106,151900,11160737355,3225,3230,3235,3220,23925
|
|
20241106,151800,11083559315,3230,3225,3230,3225,8949
|
|
20241106,151700,11054676470,3230,3225,3230,3215,18882
|
|
20241106,151600,10993899120,3230,3245,3245,3225,25686
|
|
20241106,151500,10910899710,3245,3240,3250,3240,36023
|
|
20241106,151400,10793954520,3240,3240,3250,3230,34550
|
|
20241106,151300,10682005860,3245,3235,3245,3235,26134
|
|
20241106,151200,10597386795,3235,3230,3235,3225,3669
|
|
20241106,151100,10585532045,3230,3230,3230,3225,5236
|
|
20241106,151000,10568622045,3230,3225,3230,3220,4126
|
|
20241106,150900,10555314715,3225,3225,3225,3220,3958
|
|
20241106,150800,10542552330,3220,3225,3225,3220,1972
|
|
20241106,150700,10536193515,3225,3220,3230,3220,17615
|
|
20241106,150600,10479385630,3220,3220,3225,3220,3108
|
|
20241106,150500,10469377125,3225,3215,3235,3215,29519
|
|
20241106,150400,10374190815,3210,3215,3215,3210,2932
|
|
20241106,150300,10364772030,3210,3210,3215,3210,1549
|
|
20241106,150200,10359797585,3215,3215,3215,3205,9654
|
|
20241106,150100,10328835495,3210,3205,3215,3200,14301
|
|
20241106,150000,10282987170,3200,3200,3205,3195,5562
|
|
20241106,145900,10265192770,3205,3210,3210,3200,6052
|
|
20241106,145800,10245813030,3205,3210,3210,3205,1096
|
|
20241106,145700,10242298165,3205,3210,3215,3205,12120
|
|
20241106,145600,10203438235,3210,3215,3215,3200,3293
|
|
20241106,145500,10192876025,3210,3215,3215,3210,17094
|
|
20241106,145400,10137997960,3215,3215,3215,3210,8797
|
|
20241106,145300,10109748830,3215,3220,3220,3210,3190
|
|
20241106,145200,10099493270,3215,3205,3215,3205,2835
|
|
20241106,145100,10090391970,3215,3215,3215,3205,7946
|
|
20241106,145000,10064896850,3210,3220,3220,3210,10004
|
|
20241106,144900,10032741485,3215,3225,3225,3215,15458
|
|
20241106,144800,9983004290,3225,3235,3235,3225,22175
|
|
20241106,144700,9911354215,3235,3235,3235,3225,11731
|
|
20241106,144600,9873437215,3235,3220,3235,3220,11248
|
|
20241106,144500,9837102500,3225,3225,3230,3220,7156
|
|
20241106,144400,9814032595,3230,3230,3230,3225,4564
|
|
20241106,144300,9799301195,3230,3225,3230,3220,7601
|
|
20241106,144200,9774781175,3225,3220,3225,3220,1721
|
|
20241106,144100,9769232840,3220,3215,3225,3215,4027
|
|
20241106,144000,9756247265,3220,3215,3220,3215,13739
|
|
20241106,143900,9712008505,3220,3215,3220,3215,1622
|
|
20241106,143800,9706786170,3220,3220,3220,3215,6512
|
|
20241106,143700,9685844040,3215,3215,3220,3215,1719
|
|
20241106,143600,9680317320,3215,3215,3215,3210,1664
|
|
20241106,143500,9674967905,3215,3210,3220,3210,10901
|
|
20241106,143400,9639934445,3210,3220,3220,3210,6170
|
|
20241106,143300,9620113195,3215,3215,3220,3215,2941
|
|
20241106,143200,9610656360,3215,3210,3215,3210,2739
|
|
20241106,143100,9601850565,3210,3210,3215,3210,1890
|
|
20241106,143000,9595779525,3210,3210,3210,3210,129
|
|
20241106,142900,9595365435,3215,3210,3215,3210,5646
|
|
20241106,142800,9577217720,3210,3205,3215,3205,4241
|
|
20241106,142700,9563615630,3205,3205,3205,3205,801
|
|
20241106,142600,9561048425,3205,3210,3210,3205,1212
|
|
20241106,142500,9557163110,3210,3210,3215,3210,3784
|
|
20241106,142400,9545008365,3215,3215,3220,3210,6111
|
|
20241106,142300,9525362985,3215,3225,3225,3215,11515
|
|
20241106,142200,9488319615,3225,3215,3225,3210,17283
|
|
20241106,142100,9432687485,3210,3205,3210,3200,4372
|
|
20241106,142000,9418665615,3205,3205,3205,3200,2359
|
|
20241106,141900,9411105540,3205,3205,3210,3200,5178
|
|
20241106,141800,9394508770,3210,3210,3215,3200,11471
|
|
20241106,141700,9357737875,3210,3190,3215,3190,26665
|
|
20241106,141600,9272422620,3190,3190,3195,3190,11681
|
|
20241106,141500,9235160045,3195,3190,3195,3190,5457
|
|
20241106,141400,9217752100,3190,3190,3195,3185,3618
|
|
20241106,141300,9206211430,3190,3195,3195,3190,14676
|
|
20241106,141200,9159390445,3195,3195,3200,3190,17854
|
|
20241106,141100,9102342415,3195,3195,3195,3190,4103
|
|
20241106,141000,9089241475,3195,3190,3195,3185,9352
|
|
20241106,140900,9059419555,3190,3185,3190,3185,19896
|
|
20241106,140800,8995975070,3185,3185,3185,3180,1201
|
|
20241106,140700,8992155780,3180,3180,3180,3175,1170
|
|
20241106,140600,8988436970,3175,3175,3185,3175,8415
|
|
20241106,140500,8961705330,3175,3175,3175,3170,138
|
|
20241106,140400,8961267210,3175,3170,3175,3165,15390
|
|
20241106,140300,8912475360,3165,3170,3170,3160,1332
|
|
20241106,140200,8908255295,3160,3155,3165,3155,5295
|
|
20241106,140100,8891512385,3155,3150,3155,3150,1599
|
|
20241106,140000,8886472590,3155,3155,3155,3155,2986
|
|
20241106,135900,8877051760,3155,3160,3160,3150,5002
|
|
20241106,135800,8861270145,3160,3150,3160,3150,17712
|
|
20241106,135700,8805455665,3150,3150,3155,3150,6251
|
|
20241106,135600,8785759165,3150,3150,3160,3150,18830
|
|
20241106,135500,8726406925,3150,3150,3155,3145,5950
|
|
20241106,135400,8707659900,3145,3155,3160,3145,48930
|
|
20241106,135300,8553351355,3155,3150,3155,3145,22250
|
|
20241106,135200,8483272080,3155,3155,3160,3150,4824
|
|
20241106,135100,8468066645,3160,3150,3160,3150,18189
|
|
20241106,135000,8410758020,3155,3155,3155,3150,12502
|
|
20241106,134900,8371342170,3155,3155,3160,3155,6658
|
|
20241106,134800,8350336105,3155,3150,3160,3145,11452
|
|
20241106,134700,8314234575,3150,3145,3150,3145,23411
|
|
20241106,134600,8240551320,3145,3155,3155,3145,20323
|
|
20241106,134500,8176558575,3155,3150,3155,3150,10210
|
|
20241106,134400,8144375580,3155,3155,3155,3150,4657
|
|
20241106,134300,8129697985,3150,3160,3160,3150,17149
|
|
20241106,134200,8075573200,3160,3155,3160,3150,16770
|
|
20241106,134100,8022631950,3155,3150,3160,3150,17611
|
|
20241106,134000,7967072470,3150,3160,3165,3150,6048
|
|
20241106,133900,7947971985,3160,3160,3160,3155,7998
|
|
20241106,133800,7922720655,3160,3160,3160,3150,16095
|
|
20241106,133700,7871976630,3160,3160,3160,3155,5077
|
|
20241106,133600,7855956515,3155,3160,3165,3155,9011
|
|
20241106,133500,7827482005,3160,3165,3165,3160,4138
|
|
20241106,133400,7814405920,3155,3165,3170,3155,30818
|
|
20241106,133300,7716937355,3165,3170,3170,3155,15934
|
|
20241106,133200,7666535535,3170,3175,3175,3165,3555
|
|
20241106,133100,7655266305,3170,3160,3170,3160,11620
|
|
20241106,133000,7618513235,3160,3165,3170,3160,5560
|
|
20241106,132900,7600922130,3165,3170,3170,3160,22650
|
|
20241106,132800,7529200305,3175,3165,3175,3165,5468
|
|
20241106,132700,7511890460,3165,3165,3170,3160,6842
|
|
20241106,132600,7490234840,3165,3160,3165,3155,14066
|
|
20241106,132500,7445817995,3160,3150,3160,3150,12615
|
|
20241106,132400,7406067500,3150,3165,3170,3150,64080
|
|
20241106,132300,7203831510,3165,3185,3185,3165,51505
|
|
20241106,132200,7040242905,3180,3185,3185,3180,9422
|
|
20241106,132100,7010262535,3180,3185,3185,3180,18049
|
|
20241106,132000,6952861940,3185,3180,3185,3180,4767
|
|
20241106,131900,6937701515,3185,3190,3190,3185,1405
|
|
20241106,131800,6933226535,3185,3195,3195,3185,12677
|
|
20241106,131700,6892767425,3195,3190,3200,3190,8387
|
|
20241106,131600,6865966715,3195,3200,3200,3195,419
|
|
20241106,131500,6864627975,3200,3200,3200,3195,10976
|
|
20241106,131400,6829557285,3200,3195,3200,3190,4452
|
|
20241106,131300,6815351135,3195,3195,3195,3190,4103
|
|
20241106,131200,6802243025,3195,3190,3195,3190,10119
|
|
20241106,131100,6769956895,3185,3190,3190,3185,8202
|
|
20241106,131000,6743833380,3190,3190,3195,3185,5329
|
|
20241106,130900,6726848265,3195,3190,3195,3190,8509
|
|
20241106,130800,6699703055,3190,3185,3190,3185,5788
|
|
20241106,130700,6681260340,3185,3185,3190,3180,10823
|
|
20241106,130600,6646770090,3185,3185,3185,3180,5930
|
|
20241106,130500,6627887540,3190,3185,3190,3185,3386
|
|
20241106,130400,6617102675,3185,3185,3190,3180,8157
|
|
20241106,130300,6591132260,3185,3190,3190,3185,13523
|
|
20241106,130200,6548059750,3190,3195,3195,3185,5297
|
|
20241106,130100,6531182195,3195,3195,3195,3190,1600
|
|
20241106,130000,6526077750,3190,3190,3200,3185,3051
|
|
20241106,125900,6516334265,3195,3195,3195,3185,22609
|
|
20241106,125800,6444312420,3185,3190,3195,3185,32621
|
|
20241106,125700,6340255970,3190,3190,3195,3190,6811
|
|
20241106,125600,6318522110,3190,3200,3200,3190,11684
|
|
20241106,125500,6281217170,3190,3195,3200,3190,6754
|
|
20241106,125400,6259623195,3195,3205,3205,3190,4123
|
|
20241106,125300,6246444420,3205,3210,3210,3205,826
|
|
20241106,125200,6243796905,3210,3210,3210,3205,2830
|
|
20241106,125100,6234714265,3205,3200,3205,3190,8170
|
|
20241106,125000,6208584955,3195,3200,3205,3190,5732
|
|
20241106,124900,6190256760,3195,3200,3200,3195,848
|
|
20241106,124800,6187546185,3200,3205,3205,3195,1300
|
|
20241106,124700,6183387085,3205,3205,3210,3185,36280
|
|
20241106,124600,6067552715,3205,3205,3205,3205,8228
|
|
20241106,124500,6041181975,3205,3210,3210,3205,4240
|
|
20241106,124400,6027572975,3210,3205,3210,3205,932
|
|
20241106,124300,6024585760,3205,3200,3205,3195,4210
|
|
20241106,124200,6011109540,3200,3205,3205,3200,3771
|
|
20241106,124100,5999036335,3205,3210,3210,3200,1713
|
|
20241106,124000,5993546995,3200,3205,3210,3200,13240
|
|
20241106,123900,5951113590,3200,3205,3210,3200,4655
|
|
20241106,123800,5936211785,3210,3200,3210,3200,8515
|
|
20241106,123700,5908949730,3200,3200,3205,3200,25806
|
|
20241106,123600,5826360130,3200,3205,3215,3200,11827
|
|
20241106,123500,5788505910,3205,3205,3215,3205,7891
|
|
20241106,123400,5763200235,3205,3205,3210,3205,9481
|
|
20241106,123300,5732795020,3205,3205,3215,3205,2239
|
|
20241106,123200,5725613375,3205,3205,3215,3205,7433
|
|
20241106,123100,5701774000,3205,3210,3210,3205,3274
|
|
20241106,123000,5691270775,3210,3210,3210,3205,5824
|
|
20241106,122900,5672578235,3215,3215,3215,3210,4339
|
|
20241106,122800,5658642390,3215,3220,3220,3215,1189
|
|
20241106,122700,5654815735,3205,3215,3215,3205,14119
|
|
20241106,122600,5609455970,3220,3215,3225,3210,5884
|
|
20241106,122500,5590521685,3215,3210,3215,3205,14180
|
|
20241106,122400,5544991055,3210,3210,3215,3205,8303
|
|
20241106,122300,5518309350,3215,3210,3215,3205,2865
|
|
20241106,122200,5509111520,3210,3205,3210,3205,4815
|
|
20241106,122100,5493670730,3205,3210,3210,3205,6503
|
|
20241106,122000,5472812800,3205,3205,3210,3205,3739
|
|
20241106,121900,5460817525,3205,3205,3210,3205,6362
|
|
20241106,121800,5440427295,3205,3210,3210,3205,1887
|
|
20241106,121700,5434378990,3210,3210,3210,3205,9807
|
|
20241106,121600,5402938085,3210,3210,3215,3205,9537
|
|
20241106,121500,5372367045,3210,3205,3210,3205,3784
|
|
20241106,121400,5360239010,3205,3210,3210,3205,2256
|
|
20241106,121300,5353002200,3210,3210,3220,3210,5482
|
|
20241106,121200,5335403825,3210,3210,3215,3205,5835
|
|
20241106,121100,5316678475,3210,3210,3210,3205,26992
|
|
20241106,121000,5230069525,3210,3220,3220,3210,12541
|
|
20241106,120900,5189754210,3220,3220,3220,3215,3782
|
|
20241106,120800,5177593090,3220,3215,3220,3215,13888
|
|
20241106,120700,5132937010,3210,3220,3220,3210,10013
|
|
20241106,120600,5100754555,3220,3225,3225,3215,6197
|
|
20241106,120500,5080800510,3220,3225,3225,3220,661
|
|
20241106,120400,5078671535,3225,3220,3230,3220,1358
|
|
20241106,120300,5074295455,3220,3230,3230,3220,2390
|
|
20241106,120200,5066596950,3230,3225,3230,3225,33
|
|
20241106,120100,5066490370,3235,3225,3235,3215,3414
|
|
20241106,120000,5055509625,3225,3225,3225,3225,27
|
|
20241106,115900,5055422550,3220,3220,3220,3220,859
|
|
20241106,115800,5052656570,3220,3215,3225,3215,7513
|
|
20241106,115700,5028480435,3215,3220,3220,3215,16410
|
|
20241106,115600,4975716885,3220,3230,3230,3220,49336
|
|
20241106,115500,4816613570,3230,3225,3230,3225,677
|
|
20241106,115400,4814428750,3225,3230,3230,3225,875
|
|
20241106,115300,4811605820,3230,3230,3230,3230,4364
|
|
20241106,115200,4797510100,3230,3230,3230,3230,50
|
|
20241106,115100,4797348600,3230,3230,3235,3230,2002
|
|
20241106,115000,4790881210,3230,3235,3235,3230,13894
|
|
20241106,114900,4746003580,3235,3235,3235,3230,3880
|
|
20241106,114800,4733462975,3235,3230,3235,3230,1187
|
|
20241106,114700,4729623940,3230,3230,3235,3230,2865
|
|
20241106,114600,4720360965,3235,3225,3235,3225,10627
|
|
20241106,114500,4686030995,3220,3220,3220,3215,3316
|
|
20241106,114400,4675353760,3220,3225,3230,3220,2725
|
|
20241106,114300,4666570745,3225,3230,3230,3225,15531
|
|
20241106,114200,4616469930,3230,3220,3230,3220,4947
|
|
20241106,114100,4600515250,3220,3225,3225,3220,5685
|
|
20241106,114000,4582202940,3220,3225,3225,3220,1561
|
|
20241106,113900,4577175220,3220,3225,3225,3220,2017
|
|
20241106,113800,4570670715,3225,3230,3230,3220,3445
|
|
20241106,113700,4559573770,3230,3225,3230,3220,1738
|
|
20241106,113600,4553970725,3220,3225,3225,3220,3334
|
|
20241106,113500,4543231530,3225,3230,3230,3225,10071
|
|
20241106,113400,4510743845,3230,3230,3235,3230,1795
|
|
20241106,113300,4504945470,3230,3240,3240,3230,909
|
|
20241106,113200,4502008840,3240,3235,3240,3235,239
|
|
20241106,113100,4501235555,3230,3230,3235,3230,628
|
|
20241106,113000,4499206215,3225,3235,3240,3225,7324
|
|
20241106,112900,4475563960,3235,3235,3235,3230,922
|
|
20241106,112800,4472581340,3240,3240,3240,3240,1
|
|
20241106,112700,4472578100,3235,3235,3235,3235,1791
|
|
20241106,112600,4466784215,3235,3240,3240,3230,10653
|
|
20241106,112500,4432367190,3235,3235,3240,3235,2104
|
|
20241106,112400,4425560230,3235,3235,3235,3230,11783
|
|
20241106,112300,4387460850,3230,3230,3235,3230,2806
|
|
20241106,112200,4378396755,3230,3235,3235,3230,2130
|
|
20241106,112100,4371516060,3230,3230,3235,3230,9747
|
|
20241106,112000,4340033245,3230,3230,3235,3230,8183
|
|
20241106,111900,4313602090,3230,3230,3235,3230,7141
|
|
20241106,111800,4290534000,3230,3235,3235,3230,10320
|
|
20241106,111700,4257167430,3240,3240,3240,3235,215
|
|
20241106,111600,4256471080,3240,3240,3240,3235,2536
|
|
20241106,111500,4248257815,3245,3245,3245,3240,1626
|
|
20241106,111400,4242981660,3245,3240,3245,3240,1873
|
|
20241106,111300,4236913070,3240,3245,3250,3240,6348
|
|
20241106,111200,4216316560,3245,3245,3245,3235,7146
|
|
20241106,111100,4193142440,3245,3245,3245,3240,3668
|
|
20241106,111000,4181257935,3240,3240,3240,3240,4872
|
|
20241106,110900,4165472655,3240,3240,3245,3240,3300
|
|
20241106,110800,4154780360,3240,3235,3240,3235,214
|
|
20241106,110700,4154087250,3245,3240,3245,3235,2855
|
|
20241106,110600,4144842310,3245,3240,3245,3230,22264
|
|
20241106,110500,4072863855,3240,3245,3250,3240,8304
|
|
20241106,110400,4045946940,3240,3245,3245,3240,7393
|
|
20241106,110300,4021969000,3250,3255,3255,3245,29027
|
|
20241106,110200,3927615590,3255,3250,3255,3250,10070
|
|
20241106,110100,3894863860,3245,3245,3250,3245,8122
|
|
20241106,110000,3868475645,3250,3240,3250,3240,2829
|
|
20241106,105900,3859307160,3240,3250,3250,3240,5265
|
|
20241106,105800,3842225165,3250,3255,3255,3250,8706
|
|
20241106,105700,3813924705,3255,3255,3255,3255,148
|
|
20241106,105600,3813442965,3250,3250,3255,3250,766
|
|
20241106,105500,3810952985,3250,3255,3255,3250,1589
|
|
20241106,105400,3805788065,3250,3255,3255,3250,12834
|
|
20241106,105300,3764013480,3255,3260,3260,3255,3055
|
|
20241106,105200,3754068570,3255,3255,3255,3255,3018
|
|
20241106,105100,3744244980,3255,3250,3255,3250,1636
|
|
20241106,105000,3738922720,3250,3255,3255,3250,2313
|
|
20241106,104900,3731402515,3255,3255,3255,3255,1669
|
|
20241106,104800,3725969920,3260,3260,3260,3255,86
|
|
20241106,104700,3725689660,3260,3260,3260,3260,3640
|
|
20241106,104600,3713823260,3260,3265,3265,3255,2085
|
|
20241106,104500,3707028195,3265,3260,3265,3260,2046
|
|
20241106,104400,3700348875,3265,3265,3265,3260,308
|
|
20241106,104300,3699344335,3260,3260,3260,3260,3629
|
|
20241106,104200,3687513795,3260,3255,3260,3255,758
|
|
20241106,104100,3685042745,3255,3260,3260,3255,2638
|
|
20241106,104000,3676449355,3260,3260,3265,3260,384
|
|
20241106,103900,3675197460,3260,3255,3265,3255,840
|
|
20241106,103800,3672456630,3255,3265,3265,3250,679
|
|
20241106,103700,3670247280,3250,3270,3270,3250,2452
|
|
20241106,103600,3662262415,3270,3270,3270,3260,8746
|
|
20241106,103500,3633674430,3270,3250,3270,3250,13700
|
|
20241106,103400,3589019995,3255,3255,3260,3245,7617
|
|
20241106,103300,3564225615,3255,3255,3255,3240,13280
|
|
20241106,103200,3521081270,3255,3255,3255,3255,1827
|
|
20241106,103100,3515134385,3255,3260,3260,3250,5332
|
|
20241106,103000,3497802315,3250,3255,3260,3250,9490
|
|
20241106,102900,3466932710,3260,3260,3260,3260,2488
|
|
20241106,102800,3458821830,3260,3260,3260,3260,618
|
|
20241106,102700,3456807150,3255,3260,3265,3255,11302
|
|
20241106,102600,3419956240,3265,3260,3265,3260,8917
|
|
20241106,102500,3390885940,3260,3260,3265,3260,1626
|
|
20241106,102400,3385583025,3265,3265,3265,3260,4651
|
|
20241106,102300,3370407265,3270,3270,3270,3270,1387
|
|
20241106,102200,3365871775,3270,3275,3275,3265,4887
|
|
20241106,102100,3349890000,3275,3275,3280,3275,7451
|
|
20241106,102000,3325480050,3275,3275,3275,3270,3624
|
|
20241106,101900,3313611865,3280,3275,3280,3270,3901
|
|
20241106,101800,3300836675,3275,3275,3275,3270,1647
|
|
20241106,101700,3295442850,3275,3265,3275,3265,6408
|
|
20241106,101600,3274476410,3265,3265,3270,3265,2262
|
|
20241106,101500,3267083320,3265,3265,3265,3260,8509
|
|
20241106,101400,3239301860,3265,3270,3270,3265,2223
|
|
20241106,101300,3232037660,3270,3270,3270,3265,999
|
|
20241106,101200,3228773680,3270,3275,3275,3270,5907
|
|
20241106,101100,3209456080,3275,3270,3275,3265,5604
|
|
20241106,101000,3191130415,3275,3270,3275,3270,4685
|
|
20241106,100900,3175797240,3275,3275,3275,3270,10736
|
|
20241106,100800,3140667635,3275,3270,3275,3265,5301
|
|
20241106,100700,3123334935,3260,3255,3270,3255,6663
|
|
20241106,100600,3101609060,3260,3260,3265,3260,2908
|
|
20241106,100500,3092127260,3265,3270,3270,3265,4266
|
|
20241106,100400,3078194720,3270,3275,3275,3270,3325
|
|
20241106,100300,3067321210,3275,3270,3275,3265,13172
|
|
20241106,100200,3024209720,3270,3270,3275,3265,21206
|
|
20241106,100100,2954869410,3270,3270,3270,3260,4969
|
|
20241106,100000,2938646005,3270,3265,3270,3265,19223
|
|
20241106,095900,2875808220,3260,3255,3265,3255,5236
|
|
20241106,095800,2858739545,3255,3265,3265,3255,6622
|
|
20241106,095700,2837136250,3265,3265,3270,3260,2184
|
|
20241106,095600,2830005900,3260,3260,3270,3260,18282
|
|
20241106,095500,2770349160,3255,3245,3255,3240,26780
|
|
20241106,095400,2683336860,3245,3250,3250,3245,1069
|
|
20241106,095300,2679867515,3245,3240,3250,3240,1324
|
|
20241106,095200,2675574565,3240,3245,3245,3240,10766
|
|
20241106,095100,2640644490,3250,3250,3250,3245,1503
|
|
20241106,095000,2635765710,3250,3250,3250,3245,235
|
|
20241106,094900,2635002040,3250,3245,3250,3245,10481
|
|
20241106,094800,2600957260,3250,3250,3255,3250,768
|
|
20241106,094700,2598461250,3260,3250,3260,3245,8019
|
|
20241106,094600,2572390405,3250,3255,3260,3250,2658
|
|
20241106,094500,2563749730,3255,3260,3270,3255,64933
|
|
20241106,094400,2352261505,3260,3255,3260,3250,5083
|
|
20241106,094300,2335716770,3250,3250,3255,3250,5683
|
|
20241106,094200,2317246965,3255,3255,3255,3250,1357
|
|
20241106,094100,2312829940,3250,3255,3255,3250,4986
|
|
20241106,094000,2296617370,3255,3255,3255,3250,1058
|
|
20241106,093900,2293178080,3255,3245,3260,3245,16025
|
|
20241106,093800,2241044675,3240,3230,3240,3230,9973
|
|
20241106,093700,2208773010,3235,3235,3235,3230,3074
|
|
20241106,093600,2198838870,3235,3235,3235,3230,9055
|
|
20241106,093500,2169547605,3240,3240,3245,3235,7778
|
|
20241106,093400,2144346850,3245,3245,3245,3240,1068
|
|
20241106,093300,2140883440,3245,3245,3245,3240,5086
|
|
20241106,093200,2124400435,3250,3240,3250,3240,10563
|
|
20241106,093100,2090150665,3240,3250,3250,3240,6510
|
|
20241106,093000,2069051740,3250,3245,3250,3245,2338
|
|
20241106,092900,2061464805,3245,3245,3250,3240,4620
|
|
20241106,092800,2046484730,3240,3245,3245,3240,5006
|
|
20241106,092700,2030240710,3250,3240,3250,3240,3243
|
|
20241106,092600,2019728430,3240,3245,3245,3240,3325
|
|
20241106,092500,2008940225,3245,3250,3250,3245,9328
|
|
20241106,092400,1978660455,3255,3260,3260,3250,24144
|
|
20241106,092300,1900009960,3260,3250,3260,3250,11092
|
|
20241106,092200,1863913865,3255,3255,3255,3250,5630
|
|
20241106,092100,1845599800,3250,3245,3250,3235,34251
|
|
20241106,092000,1734536195,3245,3240,3245,3235,6979
|
|
20241106,091900,1711936905,3240,3245,3250,3240,10480
|
|
20241106,091800,1677925655,3245,3250,3255,3245,13844
|
|
20241106,091700,1632947580,3250,3260,3260,3245,29261
|
|
20241106,091600,1537762840,3260,3250,3260,3245,32794
|
|
20241106,091500,1431089195,3250,3250,3250,3245,12248
|
|
20241106,091400,1391290645,3250,3245,3250,3240,9438
|
|
20241106,091300,1360672895,3245,3245,3250,3235,8748
|
|
20241106,091200,1332277900,3245,3220,3245,3220,28419
|
|
20241106,091100,1240338030,3220,3225,3230,3220,5153
|
|
20241106,091000,1223728795,3225,3215,3235,3210,17423
|
|
20241106,090900,1167644120,3215,3225,3230,3210,19225
|
|
20241106,090800,1105775065,3230,3230,3240,3225,25985
|
|
20241106,090700,1021790105,3230,3235,3235,3230,40838
|
|
20241106,090600,889819340,3235,3230,3235,3230,17932
|
|
20241106,090500,831837760,3230,3200,3235,3195,33741
|
|
20241106,090400,723620180,3205,3205,3205,3200,16434
|
|
20241106,090300,671021215,3200,3205,3205,3195,36131
|
|
20241106,090200,555401865,3200,3205,3210,3195,35865
|
|
20241106,090100,440620275,3200,3215,3215,3195,65893
|
|
20241106,090000,229557070,3210,3220,3230,3200,70438
|