662 lines
33 KiB
CSV
662 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,195900,6507802475,3205,3205,3205,3205,69262
|
|
20241107,195800,6507802475,3205,3205,3205,3205,0
|
|
20241107,195700,6507802475,3205,3205,3205,3205,0
|
|
20241107,195600,6507802475,3205,3205,3205,3205,0
|
|
20241107,195500,6507802475,3205,3205,3205,3205,0
|
|
20241107,195400,6507802475,3205,3205,3205,3205,0
|
|
20241107,195300,6507802475,3205,3205,3205,3205,0
|
|
20241107,195200,6507802475,3205,3205,3205,3205,0
|
|
20241107,195100,6507802475,3205,3205,3205,3205,0
|
|
20241107,195000,6507802475,3205,3205,3205,3205,0
|
|
20241107,194900,6507802475,3205,3205,3205,3205,0
|
|
20241107,194800,6507802475,3205,3205,3205,3205,0
|
|
20241107,194700,6507802475,3205,3205,3205,3205,0
|
|
20241107,194600,6507802475,3205,3205,3205,3205,0
|
|
20241107,194500,6507802475,3205,3205,3205,3205,0
|
|
20241107,194400,6507802475,3205,3205,3205,3205,0
|
|
20241107,194300,6507802475,3205,3205,3205,3205,0
|
|
20241107,194200,6507802475,3205,3205,3205,3205,0
|
|
20241107,194100,6507802475,3205,3205,3205,3205,0
|
|
20241107,194000,6507802475,3205,3205,3205,3205,0
|
|
20241107,193900,6507802475,3205,3205,3205,3205,0
|
|
20241107,193800,6507802475,3205,3205,3205,3205,0
|
|
20241107,193700,6507802475,3205,3205,3205,3205,0
|
|
20241107,193600,6507802475,3205,3205,3205,3205,0
|
|
20241107,193500,6507802475,3205,3205,3205,3205,0
|
|
20241107,193400,6507802475,3205,3205,3205,3205,0
|
|
20241107,193300,6507802475,3205,3205,3205,3205,0
|
|
20241107,193200,6507802475,3205,3205,3205,3205,0
|
|
20241107,193100,6507802475,3205,3205,3205,3205,0
|
|
20241107,193000,6507802475,3205,3205,3205,3205,0
|
|
20241107,192900,6507802475,3205,3205,3205,3205,69262
|
|
20241107,192800,6507802475,3205,3205,3205,3205,0
|
|
20241107,192700,6507802475,3205,3205,3205,3205,0
|
|
20241107,192600,6507802475,3205,3205,3205,3205,0
|
|
20241107,192500,6507802475,3205,3205,3205,3205,0
|
|
20241107,192400,6507802475,3205,3205,3205,3205,0
|
|
20241107,192300,6507802475,3205,3205,3205,3205,0
|
|
20241107,192200,6507802475,3205,3205,3205,3205,0
|
|
20241107,192100,6507802475,3205,3205,3205,3205,0
|
|
20241107,192000,6507802475,3205,3205,3205,3205,0
|
|
20241107,191900,6507802475,3205,3205,3205,3205,0
|
|
20241107,191800,6507802475,3205,3205,3205,3205,0
|
|
20241107,191700,6507802475,3205,3205,3205,3205,0
|
|
20241107,191600,6507802475,3205,3205,3205,3205,0
|
|
20241107,191500,6507802475,3205,3205,3205,3205,0
|
|
20241107,191400,6507802475,3205,3205,3205,3205,0
|
|
20241107,191300,6507802475,3205,3205,3205,3205,0
|
|
20241107,191200,6507802475,3205,3205,3205,3205,0
|
|
20241107,191100,6507802475,3205,3205,3205,3205,0
|
|
20241107,191000,6507802475,3205,3205,3205,3205,0
|
|
20241107,190900,6507802475,3205,3205,3205,3205,0
|
|
20241107,190800,6507802475,3205,3205,3205,3205,0
|
|
20241107,190700,6507802475,3205,3205,3205,3205,0
|
|
20241107,190600,6507802475,3205,3205,3205,3205,0
|
|
20241107,190500,6507802475,3205,3205,3205,3205,0
|
|
20241107,190400,6507802475,3205,3205,3205,3205,0
|
|
20241107,190300,6507802475,3205,3205,3205,3205,0
|
|
20241107,190200,6507802475,3205,3205,3205,3205,0
|
|
20241107,190100,6507802475,3205,3205,3205,3205,0
|
|
20241107,190000,6507802475,3205,3205,3205,3205,0
|
|
20241107,185900,6507802475,3205,3205,3205,3205,69262
|
|
20241107,185800,6507802475,3205,3205,3205,3205,0
|
|
20241107,185700,6507802475,3205,3205,3205,3205,0
|
|
20241107,185600,6507802475,3205,3205,3205,3205,0
|
|
20241107,185500,6507802475,3205,3205,3205,3205,0
|
|
20241107,185400,6507802475,3205,3205,3205,3205,0
|
|
20241107,185300,6507802475,3205,3205,3205,3205,0
|
|
20241107,185200,6507802475,3205,3205,3205,3205,0
|
|
20241107,185100,6507802475,3205,3205,3205,3205,0
|
|
20241107,185000,6507802475,3205,3205,3205,3205,0
|
|
20241107,184900,6507802475,3205,3205,3205,3205,0
|
|
20241107,184800,6507802475,3205,3205,3205,3205,0
|
|
20241107,184700,6507802475,3205,3205,3205,3205,0
|
|
20241107,184600,6507802475,3205,3205,3205,3205,0
|
|
20241107,184500,6507802475,3205,3205,3205,3205,0
|
|
20241107,184400,6507802475,3205,3205,3205,3205,0
|
|
20241107,184300,6507802475,3205,3205,3205,3205,0
|
|
20241107,184200,6507802475,3205,3205,3205,3205,0
|
|
20241107,184100,6507802475,3205,3205,3205,3205,0
|
|
20241107,184000,6507802475,3205,3205,3205,3205,0
|
|
20241107,183900,6507802475,3205,3205,3205,3205,0
|
|
20241107,183800,6507802475,3205,3205,3205,3205,0
|
|
20241107,183700,6507802475,3205,3205,3205,3205,0
|
|
20241107,183600,6507802475,3205,3205,3205,3205,0
|
|
20241107,183500,6507802475,3205,3205,3205,3205,0
|
|
20241107,183400,6507802475,3205,3205,3205,3205,0
|
|
20241107,183300,6507802475,3205,3205,3205,3205,0
|
|
20241107,183200,6507802475,3205,3205,3205,3205,0
|
|
20241107,183100,6507802475,3205,3205,3205,3205,0
|
|
20241107,183000,6507802475,3205,3205,3205,3205,0
|
|
20241107,182900,6507802475,3205,3205,3205,3205,69262
|
|
20241107,182800,6507802475,3205,3205,3205,3205,0
|
|
20241107,182700,6507802475,3205,3205,3205,3205,0
|
|
20241107,182600,6507802475,3205,3205,3205,3205,0
|
|
20241107,182500,6507802475,3205,3205,3205,3205,0
|
|
20241107,182400,6507802475,3205,3205,3205,3205,0
|
|
20241107,182300,6507802475,3205,3205,3205,3205,0
|
|
20241107,182200,6507802475,3205,3205,3205,3205,0
|
|
20241107,182100,6507802475,3205,3205,3205,3205,0
|
|
20241107,182000,6507802475,3205,3205,3205,3205,0
|
|
20241107,181900,6507802475,3205,3205,3205,3205,0
|
|
20241107,181800,6507802475,3205,3205,3205,3205,0
|
|
20241107,181700,6507802475,3205,3205,3205,3205,0
|
|
20241107,181600,6507802475,3205,3205,3205,3205,0
|
|
20241107,181500,6507802475,3205,3205,3205,3205,0
|
|
20241107,181400,6507802475,3205,3205,3205,3205,0
|
|
20241107,181300,6507802475,3205,3205,3205,3205,0
|
|
20241107,181200,6507802475,3205,3205,3205,3205,0
|
|
20241107,181100,6507802475,3205,3205,3205,3205,0
|
|
20241107,181000,6507802475,3205,3205,3205,3205,0
|
|
20241107,180900,6507802475,3205,3205,3205,3205,0
|
|
20241107,180800,6507802475,3205,3205,3205,3205,0
|
|
20241107,180700,6507802475,3205,3205,3205,3205,0
|
|
20241107,180600,6507802475,3205,3205,3205,3205,0
|
|
20241107,180500,6507802475,3205,3205,3205,3205,0
|
|
20241107,180400,6507802475,3205,3205,3205,3205,0
|
|
20241107,180300,6507802475,3205,3205,3205,3205,0
|
|
20241107,180200,6507802475,3205,3205,3205,3205,0
|
|
20241107,180100,6507802475,3205,3205,3205,3205,0
|
|
20241107,180000,6507802475,3205,3205,3205,3205,0
|
|
20241107,175900,6507802475,3205,3205,3205,3205,69262
|
|
20241107,175800,6507802475,3205,3205,3205,3205,0
|
|
20241107,175700,6507802475,3205,3205,3205,3205,0
|
|
20241107,175600,6507802475,3205,3205,3205,3205,0
|
|
20241107,175500,6507802475,3205,3205,3205,3205,0
|
|
20241107,175400,6507802475,3205,3205,3205,3205,0
|
|
20241107,175300,6507802475,3205,3205,3205,3205,0
|
|
20241107,175200,6507802475,3205,3205,3205,3205,0
|
|
20241107,175100,6507802475,3205,3205,3205,3205,0
|
|
20241107,175000,6507802475,3205,3205,3205,3205,0
|
|
20241107,174900,6507802475,3205,3205,3205,3205,0
|
|
20241107,174800,6507802475,3205,3205,3205,3205,0
|
|
20241107,174700,6507802475,3205,3205,3205,3205,0
|
|
20241107,174600,6507802475,3205,3205,3205,3205,0
|
|
20241107,174500,6507802475,3205,3205,3205,3205,0
|
|
20241107,174400,6507802475,3205,3205,3205,3205,0
|
|
20241107,174300,6507802475,3205,3205,3205,3205,0
|
|
20241107,174200,6507802475,3205,3205,3205,3205,0
|
|
20241107,174100,6507802475,3205,3205,3205,3205,0
|
|
20241107,174000,6507802475,3205,3205,3205,3205,0
|
|
20241107,173900,6507802475,3205,3205,3205,3205,0
|
|
20241107,173800,6507802475,3205,3205,3205,3205,0
|
|
20241107,173700,6507802475,3205,3205,3205,3205,0
|
|
20241107,173600,6507802475,3205,3205,3205,3205,0
|
|
20241107,173500,6507802475,3205,3205,3205,3205,0
|
|
20241107,173400,6507802475,3205,3205,3205,3205,0
|
|
20241107,173300,6507802475,3205,3205,3205,3205,0
|
|
20241107,173200,6507802475,3205,3205,3205,3205,0
|
|
20241107,173100,6507802475,3205,3205,3205,3205,0
|
|
20241107,173000,6507802475,3205,3205,3205,3205,0
|
|
20241107,172900,6507802475,3205,3205,3205,3205,69262
|
|
20241107,172800,6507802475,3205,3205,3205,3205,0
|
|
20241107,172700,6507802475,3205,3205,3205,3205,0
|
|
20241107,172600,6507802475,3205,3205,3205,3205,0
|
|
20241107,172500,6507802475,3205,3205,3205,3205,0
|
|
20241107,172400,6507802475,3205,3205,3205,3205,0
|
|
20241107,172300,6507802475,3205,3205,3205,3205,0
|
|
20241107,172200,6507802475,3205,3205,3205,3205,0
|
|
20241107,172100,6507802475,3205,3205,3205,3205,0
|
|
20241107,172000,6507802475,3205,3205,3205,3205,0
|
|
20241107,171900,6507802475,3205,3205,3205,3205,0
|
|
20241107,171800,6507802475,3205,3205,3205,3205,0
|
|
20241107,171700,6507802475,3205,3205,3205,3205,0
|
|
20241107,171600,6507802475,3205,3205,3205,3205,0
|
|
20241107,171500,6507802475,3205,3205,3205,3205,0
|
|
20241107,171400,6507802475,3205,3205,3205,3205,0
|
|
20241107,171300,6507802475,3205,3205,3205,3205,0
|
|
20241107,171200,6507802475,3205,3205,3205,3205,0
|
|
20241107,171100,6507802475,3205,3205,3205,3205,0
|
|
20241107,171000,6507802475,3205,3205,3205,3205,0
|
|
20241107,170900,6507802475,3205,3205,3205,3205,0
|
|
20241107,170800,6507802475,3205,3205,3205,3205,0
|
|
20241107,170700,6507802475,3205,3205,3205,3205,0
|
|
20241107,170600,6507802475,3205,3205,3205,3205,0
|
|
20241107,170500,6507802475,3205,3205,3205,3205,0
|
|
20241107,170400,6507802475,3205,3205,3205,3205,0
|
|
20241107,170300,6507802475,3205,3205,3205,3205,0
|
|
20241107,170200,6507802475,3205,3205,3205,3205,0
|
|
20241107,170100,6507802475,3205,3205,3205,3205,0
|
|
20241107,170000,6507802475,3205,3205,3205,3205,0
|
|
20241107,165900,6507802475,3205,3205,3205,3205,69262
|
|
20241107,165800,6507802475,3205,3205,3205,3205,0
|
|
20241107,165700,6507802475,3205,3205,3205,3205,0
|
|
20241107,165600,6507802475,3205,3205,3205,3205,0
|
|
20241107,165500,6507802475,3205,3205,3205,3205,0
|
|
20241107,165400,6507802475,3205,3205,3205,3205,0
|
|
20241107,165300,6507802475,3205,3205,3205,3205,0
|
|
20241107,165200,6507802475,3205,3205,3205,3205,0
|
|
20241107,165100,6507802475,3205,3205,3205,3205,0
|
|
20241107,165000,6507802475,3205,3205,3205,3205,0
|
|
20241107,164900,6507802475,3205,3205,3205,3205,0
|
|
20241107,164800,6507802475,3205,3205,3205,3205,0
|
|
20241107,164700,6507802475,3205,3205,3205,3205,0
|
|
20241107,164600,6507802475,3205,3205,3205,3205,0
|
|
20241107,164500,6507802475,3205,3205,3205,3205,0
|
|
20241107,164400,6507802475,3205,3205,3205,3205,0
|
|
20241107,164300,6507802475,3205,3205,3205,3205,0
|
|
20241107,164200,6507802475,3205,3205,3205,3205,0
|
|
20241107,164100,6507802475,3205,3205,3205,3205,0
|
|
20241107,164000,6507802475,3205,3205,3205,3205,0
|
|
20241107,163900,6507802475,3205,3205,3205,3205,0
|
|
20241107,163800,6507802475,3205,3205,3205,3205,0
|
|
20241107,163700,6507802475,3205,3205,3205,3205,0
|
|
20241107,163600,6507802475,3205,3205,3205,3205,0
|
|
20241107,163500,6507802475,3205,3205,3205,3205,0
|
|
20241107,163400,6507802475,3205,3205,3205,3205,0
|
|
20241107,163300,6507802475,3205,3205,3205,3205,0
|
|
20241107,163200,6507802475,3205,3205,3205,3205,0
|
|
20241107,163100,6507802475,3205,3205,3205,3205,0
|
|
20241107,163000,6507802475,3205,3205,3205,3205,0
|
|
20241107,162900,6507802475,3205,3205,3205,3205,69262
|
|
20241107,162800,6507802475,3205,3205,3205,3205,0
|
|
20241107,162700,6507802475,3205,3205,3205,3205,0
|
|
20241107,162600,6507802475,3205,3205,3205,3205,0
|
|
20241107,162500,6507802475,3205,3205,3205,3205,0
|
|
20241107,162400,6507802475,3205,3205,3205,3205,0
|
|
20241107,162300,6507802475,3205,3205,3205,3205,0
|
|
20241107,162200,6507802475,3205,3205,3205,3205,0
|
|
20241107,162100,6507802475,3205,3205,3205,3205,0
|
|
20241107,162000,6507802475,3205,3205,3205,3205,0
|
|
20241107,161900,6507802475,3205,3205,3205,3205,0
|
|
20241107,161800,6507802475,3205,3205,3205,3205,0
|
|
20241107,161700,6507802475,3205,3205,3205,3205,0
|
|
20241107,161600,6507802475,3205,3205,3205,3205,0
|
|
20241107,161500,6507802475,3205,3205,3205,3205,0
|
|
20241107,161400,6507802475,3205,3205,3205,3205,0
|
|
20241107,161300,6507802475,3205,3205,3205,3205,0
|
|
20241107,161200,6507802475,3205,3205,3205,3205,0
|
|
20241107,161100,6507802475,3205,3205,3205,3205,0
|
|
20241107,161000,6507802475,3205,3205,3205,3205,0
|
|
20241107,160900,6507802475,3205,3205,3205,3205,0
|
|
20241107,160800,6507802475,3205,3205,3205,3205,0
|
|
20241107,160700,6507802475,3205,3205,3205,3205,0
|
|
20241107,160600,6507802475,3205,3205,3205,3205,0
|
|
20241107,160500,6507802475,3205,3205,3205,3205,0
|
|
20241107,160400,6507802475,3205,3205,3205,3205,0
|
|
20241107,160300,6507802475,3205,3205,3205,3205,0
|
|
20241107,160200,6507802475,3205,3205,3205,3205,0
|
|
20241107,160100,6507802475,3205,3205,3205,3205,0
|
|
20241107,160000,6507802475,3205,3205,3205,3205,0
|
|
20241107,155900,6507802475,3205,3205,3205,3205,69262
|
|
20241107,155800,6507802475,3205,3205,3205,3205,0
|
|
20241107,155700,6507802475,3205,3205,3205,3205,0
|
|
20241107,155600,6507802475,3205,3205,3205,3205,0
|
|
20241107,155500,6507802475,3205,3205,3205,3205,0
|
|
20241107,155400,6507802475,3205,3205,3205,3205,0
|
|
20241107,155300,6507802475,3205,3205,3205,3205,0
|
|
20241107,155200,6507802475,3205,3205,3205,3205,0
|
|
20241107,155100,6507802475,3205,3205,3205,3205,0
|
|
20241107,155000,6507802475,3205,3205,3205,3205,0
|
|
20241107,154900,6507802475,3205,3205,3205,3205,0
|
|
20241107,154800,6507802475,3205,3205,3205,3205,0
|
|
20241107,154700,6507802475,3205,3205,3205,3205,0
|
|
20241107,154600,6507802475,3205,3205,3205,3205,0
|
|
20241107,154500,6507802475,3205,3205,3205,3205,0
|
|
20241107,154400,6507802475,3205,3205,3205,3205,0
|
|
20241107,154300,6507802475,3205,3205,3205,3205,0
|
|
20241107,154200,6507802475,3205,3205,3205,3205,0
|
|
20241107,154100,6507802475,3205,3205,3205,3205,0
|
|
20241107,154000,6507802475,3205,3205,3205,3205,0
|
|
20241107,153900,6507802475,3205,3205,3205,3205,0
|
|
20241107,153800,6507802475,3205,3205,3205,3205,0
|
|
20241107,153700,6507802475,3205,3205,3205,3205,0
|
|
20241107,153600,6507802475,3205,3205,3205,3205,0
|
|
20241107,153500,6507802475,3205,3205,3205,3205,0
|
|
20241107,153400,6507802475,3205,3205,3205,3205,0
|
|
20241107,153300,6507802475,3205,3205,3205,3205,0
|
|
20241107,153200,6507802475,3205,3205,3205,3205,0
|
|
20241107,153100,6507802475,3205,3205,3205,3205,0
|
|
20241107,153000,6507802475,3205,3205,3205,3205,69262
|
|
20241107,152900,6285817765,3205,3205,3205,3205,0
|
|
20241107,152800,6285817765,3205,3205,3205,3205,0
|
|
20241107,152700,6285817765,3205,3205,3205,3205,0
|
|
20241107,152600,6285817765,3205,3205,3205,3205,0
|
|
20241107,152500,6285817765,3205,3205,3205,3205,0
|
|
20241107,152400,6285817765,3205,3205,3205,3205,0
|
|
20241107,152300,6285817765,3205,3205,3205,3205,0
|
|
20241107,152200,6285817765,3205,3205,3205,3205,0
|
|
20241107,152100,6285817765,3205,3205,3205,3205,0
|
|
20241107,152000,6285817765,3205,3205,3205,3205,0
|
|
20241107,151900,6285817765,3205,3220,3220,3205,46436
|
|
20241107,151800,6136862670,3210,3220,3220,3210,21010
|
|
20241107,151700,6069294750,3220,3215,3220,3215,10675
|
|
20241107,151600,6034972770,3215,3220,3225,3215,16091
|
|
20241107,151500,5983197965,3220,3220,3225,3215,20770
|
|
20241107,151400,5916337680,3220,3220,3220,3215,4294
|
|
20241107,151300,5902511585,3220,3215,3220,3215,19289
|
|
20241107,151200,5840422135,3215,3215,3220,3210,3343
|
|
20241107,151100,5829669915,3215,3215,3215,3205,32093
|
|
20241107,151000,5726657870,3215,3220,3225,3210,16113
|
|
20241107,150900,5674854790,3225,3220,3225,3215,11233
|
|
20241107,150800,5638693450,3215,3210,3220,3210,8367
|
|
20241107,150700,5611802450,3215,3210,3215,3205,791
|
|
20241107,150600,5609263190,3205,3210,3215,3205,6278
|
|
20241107,150500,5589114750,3210,3210,3215,3205,7362
|
|
20241107,150400,5565491310,3210,3210,3215,3210,2973
|
|
20241107,150300,5555945515,3215,3210,3215,3205,4370
|
|
20241107,150200,5541915080,3210,3205,3210,3205,5887
|
|
20241107,150100,5523036280,3205,3205,3210,3205,731
|
|
20241107,150000,5520692400,3205,3205,3205,3200,1199
|
|
20241107,145900,5516850500,3200,3210,3210,3200,6078
|
|
20241107,145800,5497373570,3215,3215,3215,3205,4919
|
|
20241107,145700,5481604695,3210,3210,3210,3205,1196
|
|
20241107,145600,5477767430,3210,3215,3215,3210,2750
|
|
20241107,145500,5468939905,3215,3215,3215,3210,613
|
|
20241107,145400,5466970235,3210,3215,3215,3210,701
|
|
20241107,145300,5464718310,3215,3215,3215,3210,4990
|
|
20241107,145200,5448693960,3220,3220,3220,3210,5167
|
|
20241107,145100,5432081945,3220,3225,3225,3215,10492
|
|
20241107,145000,5398338120,3225,3225,3225,3215,13422
|
|
20241107,144900,5355115960,3225,3225,3225,3215,13538
|
|
20241107,144800,5311524365,3225,3220,3225,3215,9900
|
|
20241107,144700,5279644425,3220,3220,3220,3215,8527
|
|
20241107,144600,5252188390,3215,3215,3220,3215,6802
|
|
20241107,144500,5230318900,3215,3215,3215,3210,13622
|
|
20241107,144400,5186525070,3215,3210,3215,3210,494
|
|
20241107,144300,5184937805,3215,3215,3220,3210,3391
|
|
20241107,144200,5174036980,3215,3220,3220,3215,3230
|
|
20241107,144100,5163637275,3220,3220,3220,3215,11022
|
|
20241107,144000,5128147330,3215,3210,3215,3205,6949
|
|
20241107,143900,5105819125,3215,3205,3215,3205,6035
|
|
20241107,143800,5086449885,3205,3210,3210,3205,1384
|
|
20241107,143700,5082012160,3210,3205,3210,3205,7411
|
|
20241107,143600,5058259890,3205,3205,3205,3200,1148
|
|
20241107,143500,5054581445,3200,3195,3205,3195,1993
|
|
20241107,143400,5048206530,3195,3195,3195,3195,3373
|
|
20241107,143300,5037429795,3200,3195,3200,3195,1926
|
|
20241107,143200,5031268385,3190,3200,3200,3190,6631
|
|
20241107,143100,5010050185,3195,3195,3200,3190,8921
|
|
20241107,143000,4981551475,3195,3195,3195,3190,498
|
|
20241107,142900,4979961260,3190,3185,3190,3185,7787
|
|
20241107,142800,4955146635,3185,3185,3190,3185,6844
|
|
20241107,142700,4933338150,3190,3185,3190,3185,766
|
|
20241107,142600,4930896615,3185,3190,3190,3185,2547
|
|
20241107,142500,4922773160,3190,3190,3195,3190,7446
|
|
20241107,142400,4899018045,3195,3195,3195,3190,880
|
|
20241107,142300,4896208170,3190,3190,3195,3190,4967
|
|
20241107,142200,4880360730,3190,3195,3195,3190,915
|
|
20241107,142100,4877441805,3195,3195,3195,3190,1141
|
|
20241107,142000,4873801365,3195,3195,3195,3190,56
|
|
20241107,141900,4873622485,3190,3190,3195,3190,218
|
|
20241107,141800,4872927045,3190,3190,3190,3190,1470
|
|
20241107,141700,4868237745,3190,3190,3195,3190,2570
|
|
20241107,141600,4860039435,3195,3195,3195,3190,6243
|
|
20241107,141500,4840122345,3200,3195,3200,3195,2503
|
|
20241107,141400,4832125165,3195,3195,3195,3195,5000
|
|
20241107,141300,4816150165,3190,3195,3200,3190,4333
|
|
20241107,141200,4802314335,3195,3195,3195,3195,340
|
|
20241107,141100,4801228035,3200,3200,3200,3195,62
|
|
20241107,141000,4801029785,3190,3200,3200,3190,2303
|
|
20241107,140900,4793680365,3200,3195,3200,3190,3091
|
|
20241107,140800,4783804950,3195,3190,3195,3190,3921
|
|
20241107,140700,4771277500,3195,3195,3200,3185,14793
|
|
20241107,140600,4724081645,3195,3200,3200,3195,4
|
|
20241107,140500,4724068860,3200,3195,3200,3190,1811
|
|
20241107,140400,4718284160,3195,3195,3195,3195,8985
|
|
20241107,140300,4689577085,3200,3200,3200,3195,2530
|
|
20241107,140200,4681493710,3195,3200,3200,3195,402
|
|
20241107,140100,4680208825,3200,3195,3200,3190,3340
|
|
20241107,140000,4669536715,3195,3195,3195,3195,3242
|
|
20241107,135900,4659178525,3195,3195,3195,3195,94
|
|
20241107,135800,4658878195,3190,3190,3195,3190,3612
|
|
20241107,135700,4647353705,3190,3195,3195,3190,648
|
|
20241107,135600,4645286020,3195,3205,3205,3195,6224
|
|
20241107,135500,4625400240,3205,3205,3205,3200,6981
|
|
20241107,135400,4603060020,3205,3200,3205,3200,601
|
|
20241107,135300,4601136815,3205,3200,3205,3200,681
|
|
20241107,135200,4598957450,3205,3200,3205,3200,10
|
|
20241107,135100,4598925445,3200,3205,3205,3200,142
|
|
20241107,135000,4598470340,3205,3210,3210,3205,3382
|
|
20241107,134900,4587627345,3210,3205,3210,3205,606
|
|
20241107,134800,4585685110,3205,3210,3210,3205,237
|
|
20241107,134700,4584924435,3210,3210,3215,3210,310
|
|
20241107,134600,4583928805,3210,3210,3215,3210,297
|
|
20241107,134500,4582975370,3210,3210,3215,3210,2616
|
|
20241107,134400,4574577250,3210,3210,3210,3210,2660
|
|
20241107,134300,4566038650,3210,3210,3210,3210,2174
|
|
20241107,134200,4559060110,3215,3210,3215,3210,3191
|
|
20241107,134100,4548816995,3205,3200,3205,3200,4307
|
|
20241107,134000,4535017260,3200,3205,3205,3200,693
|
|
20241107,133900,4532796695,3205,3200,3205,3195,2044
|
|
20241107,133800,4526253060,3195,3200,3200,3195,5485
|
|
20241107,133700,4508716375,3200,3200,3200,3200,205
|
|
20241107,133600,4508060375,3200,3200,3200,3200,170
|
|
20241107,133500,4507516375,3200,3200,3200,3195,321
|
|
20241107,133400,4506490675,3200,3200,3200,3200,31
|
|
20241107,133300,4506391475,3195,3195,3195,3190,2074
|
|
20241107,133200,4499765295,3195,3195,3195,3190,270
|
|
20241107,133100,4498902985,3195,3195,3195,3195,907
|
|
20241107,133000,4496005120,3195,3195,3195,3190,563
|
|
20241107,132900,4494206355,3200,3200,3200,3195,10042
|
|
20241107,132800,4462092150,3205,3205,3205,3205,428
|
|
20241107,132700,4460720410,3205,3205,3205,3200,676
|
|
20241107,132600,4458553835,3205,3210,3210,3200,1052
|
|
20241107,132500,4455181680,3210,3205,3210,3205,4367
|
|
20241107,132400,4441185430,3205,3205,3205,3200,1560
|
|
20241107,132300,4436189380,3205,3205,3205,3200,427
|
|
20241107,132200,4434820855,3205,3205,3205,3205,288
|
|
20241107,132100,4433897815,3200,3205,3205,3200,6290
|
|
20241107,132000,4413760755,3205,3210,3210,3200,3044
|
|
20241107,131900,4404005225,3205,3205,3205,3205,1651
|
|
20241107,131800,4398713770,3210,3210,3210,3200,155
|
|
20241107,131700,4398216295,3205,3200,3205,3200,1233
|
|
20241107,131600,4394264675,3200,3200,3205,3200,3120
|
|
20241107,131500,4384280665,3200,3200,3200,3200,1877
|
|
20241107,131400,4378274265,3200,3195,3200,3195,364
|
|
20241107,131300,4377110850,3195,3195,3195,3190,1744
|
|
20241107,131200,4371538785,3195,3195,3195,3195,3239
|
|
20241107,131100,4361190180,3195,3200,3200,3195,232
|
|
20241107,131000,4360448935,3195,3200,3200,3195,326
|
|
20241107,130900,4359406785,3200,3195,3200,3195,206
|
|
20241107,130800,4358748525,3195,3195,3195,3190,678
|
|
20241107,130700,4356585050,3195,3200,3200,3195,7041
|
|
20241107,130600,4334075705,3205,3205,3205,3200,250
|
|
20241107,130500,4333274470,3200,3205,3205,3200,1558
|
|
20241107,130400,4328288855,3195,3205,3205,3195,3802
|
|
20241107,130300,4316124795,3205,3210,3210,3205,126
|
|
20241107,130200,4315720835,3210,3210,3210,3200,1351
|
|
20241107,130100,4311386625,3210,3210,3210,3210,2
|
|
20241107,130000,4311380205,3200,3210,3210,3200,127
|
|
20241107,125900,4310973535,3210,3200,3210,3195,1920
|
|
20241107,125800,4304829800,3200,3205,3205,3200,337
|
|
20241107,125700,4303749980,3210,3210,3210,3210,3
|
|
20241107,125600,4303740350,3210,3210,3210,3210,30
|
|
20241107,125500,4303644050,3210,3200,3210,3200,1187
|
|
20241107,125400,4299845270,3200,3200,3210,3200,1307
|
|
20241107,125300,4295662845,3200,3205,3205,3200,3281
|
|
20241107,125200,4285163600,3200,3205,3205,3200,488
|
|
20241107,125100,4283600250,3200,3210,3210,3200,5416
|
|
20241107,125000,4266240110,3210,3205,3210,3205,1710
|
|
20241107,124900,4260754955,3210,3205,3210,3205,254
|
|
20241107,124800,4259939915,3205,3205,3210,3200,2436
|
|
20241107,124700,4252135980,3205,3205,3205,3200,1187
|
|
20241107,124600,4248333340,3200,3205,3205,3200,428
|
|
20241107,124500,4246963600,3200,3200,3205,3200,3713
|
|
20241107,124400,4235081990,3205,3205,3210,3205,551
|
|
20241107,124300,4233315050,3200,3205,3210,3200,448
|
|
20241107,124200,4231880700,3205,3205,3210,3205,5469
|
|
20241107,124100,4214352545,3205,3210,3215,3205,68
|
|
20241107,124000,4214134270,3210,3215,3215,3205,3509
|
|
20241107,123900,4202870330,3215,3210,3215,3210,173
|
|
20241107,123800,4202314980,3210,3215,3215,3210,1680
|
|
20241107,123700,4196921805,3215,3215,3215,3210,5543
|
|
20241107,123600,4179128720,3215,3215,3215,3210,3948
|
|
20241107,123500,4166455600,3215,3215,3215,3215,4
|
|
20241107,123400,4166442740,3215,3215,3215,3210,1034
|
|
20241107,123300,4163118495,3215,3215,3215,3215,137
|
|
20241107,123200,4162678040,3210,3210,3215,3210,950
|
|
20241107,123100,4159627780,3215,3210,3215,3210,3591
|
|
20241107,123000,4148100120,3210,3215,3215,3210,1274
|
|
20241107,122900,4144010530,3215,3210,3215,3210,129
|
|
20241107,122800,4143595825,3215,3215,3220,3205,623
|
|
20241107,122700,4141593535,3210,3220,3220,3210,1895
|
|
20241107,122600,4135500650,3220,3220,3225,3220,967
|
|
20241107,122500,4132386740,3220,3220,3225,3220,1218
|
|
20241107,122400,4128464445,3225,3220,3225,3215,3759
|
|
20241107,122300,4116360675,3220,3220,3225,3210,3484
|
|
20241107,122200,4105160860,3225,3215,3225,3215,8981
|
|
20241107,122100,4076242545,3215,3220,3220,3215,711
|
|
20241107,122000,4073956385,3220,3220,3220,3215,1838
|
|
20241107,121900,4068045940,3215,3215,3220,3215,15835
|
|
20241107,121800,4017135200,3220,3220,3220,3205,9786
|
|
20241107,121700,3985657005,3220,3215,3220,3210,14155
|
|
20241107,121600,3940126995,3220,3215,3220,3215,182
|
|
20241107,121500,3939541595,3220,3210,3220,3210,2360
|
|
20241107,121400,3931953050,3215,3215,3215,3215,6005
|
|
20241107,121300,3912646975,3215,3215,3215,3215,2854
|
|
20241107,121200,3903471365,3215,3215,3215,3210,163
|
|
20241107,121100,3902948120,3210,3215,3215,3210,419
|
|
20241107,121000,3901603105,3210,3215,3215,3210,5
|
|
20241107,120900,3901587035,3215,3215,3215,3215,26
|
|
20241107,120800,3901503445,3210,3210,3215,3210,2755
|
|
20241107,120700,3892659870,3210,3210,3210,3210,340
|
|
20241107,120600,3891568470,3210,3210,3210,3210,412
|
|
20241107,120500,3890245950,3205,3210,3210,3205,1370
|
|
20241107,120400,3885848265,3210,3210,3210,3205,714
|
|
20241107,120300,3883556975,3210,3210,3210,3205,2064
|
|
20241107,120200,3876941335,3210,3210,3210,3205,2248
|
|
20241107,120100,3869727915,3205,3205,3205,3195,1066
|
|
20241107,120000,3866312990,3195,3195,3205,3195,1705
|
|
20241107,115900,3860859800,3200,3210,3210,3195,2023
|
|
20241107,115800,3854381050,3210,3210,3210,3210,16
|
|
20241107,115700,3854329690,3210,3205,3210,3205,394
|
|
20241107,115600,3853066900,3210,3205,3210,3205,63
|
|
20241107,115500,3852864975,3205,3210,3210,3205,47
|
|
20241107,115400,3852714185,3200,3210,3210,3200,6098
|
|
20241107,115300,3833193650,3210,3210,3210,3200,229
|
|
20241107,115200,3832460760,3205,3195,3210,3195,191
|
|
20241107,115100,3831848845,3190,3200,3200,3190,8034
|
|
20241107,115000,3806208080,3200,3210,3215,3200,993
|
|
20241107,114900,3803027090,3215,3215,3215,3200,279
|
|
20241107,114800,3802130750,3215,3215,3215,3200,12153
|
|
20241107,114700,3763220160,3215,3215,3220,3205,8505
|
|
20241107,114600,3735900045,3220,3205,3220,3205,9522
|
|
20241107,114500,3705296540,3215,3210,3215,3210,4568
|
|
20241107,114400,3690611740,3215,3210,3215,3210,533
|
|
20241107,114300,3688900805,3210,3210,3210,3210,3635
|
|
20241107,114200,3677232455,3210,3205,3215,3205,2640
|
|
20241107,114100,3668758720,3205,3210,3215,3205,2263
|
|
20241107,114000,3661502920,3210,3215,3215,3210,214
|
|
20241107,113900,3660815975,3215,3205,3215,3205,3674
|
|
20241107,113800,3649033080,3205,3205,3205,3205,2090
|
|
20241107,113700,3642334630,3205,3205,3205,3195,2807
|
|
20241107,113600,3633360835,3200,3200,3200,3195,3755
|
|
20241107,113500,3621346335,3200,3205,3205,3200,1177
|
|
20241107,113400,3617579130,3205,3200,3205,3200,229
|
|
20241107,113300,3616846320,3200,3205,3205,3200,357
|
|
20241107,113200,3615702140,3205,3210,3210,3200,3148
|
|
20241107,113100,3605612630,3205,3205,3210,3205,5025
|
|
20241107,113000,3589486000,3210,3205,3210,3205,35
|
|
20241107,112900,3589373815,3205,3205,3210,3205,1941
|
|
20241107,112800,3583152295,3205,3205,3205,3205,338
|
|
20241107,112700,3582069005,3205,3210,3210,3205,1819
|
|
20241107,112600,3576234065,3210,3210,3210,3205,838
|
|
20241107,112500,3573544230,3210,3210,3210,3205,1816
|
|
20241107,112400,3567719875,3205,3205,3205,3205,3
|
|
20241107,112300,3567710260,3205,3205,3210,3200,671
|
|
20241107,112200,3565559695,3205,3205,3205,3205,37
|
|
20241107,112100,3565441110,3200,3200,3205,3200,4124
|
|
20241107,112000,3552224190,3200,3200,3200,3200,1741
|
|
20241107,111900,3546652990,3195,3200,3200,3195,70
|
|
20241107,111800,3546429205,3200,3200,3200,3190,1584
|
|
20241107,111700,3541372830,3205,3200,3205,3195,1209
|
|
20241107,111600,3537503895,3200,3200,3200,3200,1607
|
|
20241107,111500,3532361495,3200,3200,3205,3200,2935
|
|
20241107,111400,3522966665,3200,3205,3205,3200,2263
|
|
20241107,111300,3515717645,3205,3205,3205,3205,2511
|
|
20241107,111200,3507669890,3205,3200,3205,3200,447
|
|
20241107,111100,3506238490,3205,3205,3210,3200,3348
|
|
20241107,111000,3495518855,3200,3205,3205,3200,6165
|
|
20241107,110900,3475761490,3200,3190,3205,3190,13986
|
|
20241107,110800,3431014635,3190,3195,3195,3190,1831
|
|
20241107,110700,3425165235,3195,3190,3195,3190,2715
|
|
20241107,110600,3416498875,3185,3190,3190,3185,10326
|
|
20241107,110500,3383558975,3190,3185,3190,3180,518
|
|
20241107,110400,3381909290,3180,3175,3185,3175,552
|
|
20241107,110300,3380155515,3185,3190,3190,3175,1362
|
|
20241107,110200,3375830035,3185,3185,3185,3180,979
|
|
20241107,110100,3372712870,3185,3185,3185,3180,2545
|
|
20241107,110000,3364607050,3185,3170,3185,3170,3230
|
|
20241107,105900,3354348720,3175,3175,3175,3175,1
|
|
20241107,105800,3354345545,3170,3175,3175,3170,1014
|
|
20241107,105700,3351131025,3175,3180,3180,3175,8
|
|
20241107,105600,3351105615,3175,3175,3175,3170,811
|
|
20241107,105500,3348532085,3170,3170,3175,3165,964
|
|
20241107,105400,3345475025,3170,3175,3175,3170,2115
|
|
20241107,105300,3338769955,3175,3175,3180,3170,908
|
|
20241107,105200,3335887305,3170,3175,3180,3170,5187
|
|
20241107,105100,3319420050,3175,3180,3180,3175,1024
|
|
20241107,105000,3316165125,3170,3170,3175,3170,1262
|
|
20241107,104900,3312163130,3170,3170,3175,3170,1298
|
|
20241107,104800,3308047945,3170,3175,3175,3170,1532
|
|
20241107,104700,3303189270,3175,3180,3180,3175,3394
|
|
20241107,104600,3292413310,3175,3180,3180,3175,393
|
|
20241107,104500,3291164970,3180,3180,3180,3175,968
|
|
20241107,104400,3288089235,3175,3175,3180,3170,4422
|
|
20241107,104300,3274035775,3175,3175,3175,3170,1564
|
|
20241107,104200,3269071725,3175,3170,3175,3170,1185
|
|
20241107,104100,3265313775,3170,3175,3175,3165,3245
|
|
20241107,104000,3255030860,3170,3160,3170,3160,5002
|
|
20241107,103900,3239181630,3160,3165,3165,3160,8886
|
|
20241107,103800,3211098950,3160,3170,3170,3160,765
|
|
20241107,103700,3208679245,3170,3165,3170,3160,913
|
|
20241107,103600,3205791025,3165,3170,3170,3165,759
|
|
20241107,103500,3203385690,3165,3160,3175,3155,2537
|
|
20241107,103400,3195339680,3160,3150,3160,3150,1590
|
|
20241107,103300,3190323460,3150,3155,3155,3150,8967
|
|
20241107,103200,3162076440,3150,3150,3155,3150,12424
|
|
20241107,103100,3122940340,3155,3155,3160,3155,3644
|
|
20241107,103000,3111441000,3160,3160,3160,3155,2483
|
|
20241107,102900,3103597085,3155,3155,3165,3155,3871
|
|
20241107,102800,3091378600,3155,3155,3155,3155,357
|
|
20241107,102700,3090252265,3165,3150,3165,3145,10036
|
|
20241107,102600,3058640650,3155,3155,3155,3150,5350
|
|
20241107,102500,3041781200,3155,3160,3165,3155,653
|
|
20241107,102400,3039718495,3160,3155,3160,3150,5277
|
|
20241107,102300,3023058090,3155,3165,3165,3150,9962
|
|
20241107,102200,2991657840,3160,3165,3165,3155,4930
|
|
20241107,102100,2976084025,3160,3170,3170,3160,6528
|
|
20241107,102000,2955439160,3170,3170,3170,3165,1314
|
|
20241107,101900,2951279960,3170,3175,3175,3170,3947
|
|
20241107,101800,2938767465,3170,3175,3175,3170,1295
|
|
20241107,101700,2934662280,3170,3175,3175,3170,1000
|
|
20241107,101600,2931492110,3175,3180,3180,3170,6792
|
|
20241107,101500,2909924685,3180,3190,3190,3175,2233
|
|
20241107,101400,2902832485,3190,3175,3190,3175,4807
|
|
20241107,101300,2887527390,3175,3185,3185,3175,4825
|
|
20241107,101200,2872204895,3185,3180,3185,3180,5124
|
|
20241107,101100,2855910565,3185,3185,3185,3180,1923
|
|
20241107,101000,2849790570,3185,3185,3185,3180,2824
|
|
20241107,100900,2840799250,3190,3170,3190,3170,6620
|
|
20241107,100800,2819754050,3175,3175,3175,3165,4034
|
|
20241107,100700,2806968335,3170,3170,3175,3170,3356
|
|
20241107,100600,2796329760,3165,3155,3165,3155,3467
|
|
20241107,100500,2785369220,3160,3160,3160,3155,1722
|
|
20241107,100400,2779934150,3160,3155,3160,3155,1023
|
|
20241107,100300,2776706415,3155,3155,3155,3145,2081
|
|
20241107,100200,2770151565,3155,3145,3160,3140,8389
|
|
20241107,100100,2743735050,3145,3150,3150,3140,5395
|
|
20241107,100000,2726775060,3150,3145,3150,3140,23856
|
|
20241107,095900,2651806660,3145,3155,3155,3145,3020
|
|
20241107,095800,2642299365,3155,3165,3165,3155,1112
|
|
20241107,095700,2638790745,3165,3160,3170,3150,22980
|
|
20241107,095600,2566290195,3160,3155,3160,3155,355
|
|
20241107,095500,2565169895,3155,3160,3160,3155,2118
|
|
20241107,095400,2558483620,3160,3155,3160,3150,2137
|
|
20241107,095300,2551742200,3155,3160,3160,3150,2586
|
|
20241107,095200,2543583670,3165,3155,3170,3150,19840
|
|
20241107,095100,2480809830,3155,3150,3155,3140,3072
|
|
20241107,095000,2471142300,3140,3150,3155,3140,22777
|
|
20241107,094900,2399478010,3155,3150,3155,3150,2832
|
|
20241107,094800,2390554560,3155,3160,3160,3145,12265
|
|
20241107,094700,2351942205,3150,3165,3165,3150,3158
|
|
20241107,094600,2341988795,3165,3160,3165,3155,6712
|
|
20241107,094500,2320761835,3165,3160,3165,3155,6179
|
|
20241107,094400,2301248025,3160,3155,3160,3155,4552
|
|
20241107,094300,2286886280,3155,3160,3160,3155,19397
|
|
20241107,094200,2225607980,3160,3165,3165,3150,6810
|
|
20241107,094100,2204123150,3165,3150,3165,3150,1742
|
|
20241107,094000,2198622530,3155,3150,3155,3145,5494
|
|
20241107,093900,2181306620,3150,3145,3155,3145,3074
|
|
20241107,093800,2171624525,3140,3145,3155,3140,21629
|
|
20241107,093700,2103688800,3150,3150,3155,3145,6652
|
|
20241107,093600,2082726315,3150,3155,3155,3145,3071
|
|
20241107,093500,2073053455,3155,3150,3155,3140,10148
|
|
20241107,093400,2041101115,3150,3160,3160,3140,8366
|
|
20241107,093300,2014763925,3160,3160,3165,3140,4276
|
|
20241107,093200,2001317840,3165,3150,3165,3145,11445
|
|
20241107,093100,1965288860,3165,3155,3170,3150,6771
|
|
20241107,093000,1943948885,3155,3170,3170,3155,7648
|
|
20241107,092900,1919757085,3170,3160,3170,3150,26980
|
|
20241107,092800,1834610940,3160,3175,3180,3160,22534
|
|
20241107,092700,1763242555,3180,3180,3180,3175,2008
|
|
20241107,092600,1756862720,3180,3180,3185,3180,3152
|
|
20241107,092500,1746835860,3180,3185,3185,3180,7799
|
|
20241107,092400,1721997730,3185,3180,3185,3180,3496
|
|
20241107,092300,1710878660,3175,3185,3185,3175,2658
|
|
20241107,092200,1702426430,3185,3185,3185,3180,7276
|
|
20241107,092100,1679254595,3185,3170,3185,3170,8585
|
|
20241107,092000,1651990985,3170,3185,3185,3170,16093
|
|
20241107,091900,1600902640,3185,3185,3190,3185,7726
|
|
20241107,091800,1576287490,3195,3195,3195,3190,6244
|
|
20241107,091700,1556349895,3195,3190,3200,3185,4625
|
|
20241107,091600,1541589425,3195,3200,3200,3190,2174
|
|
20241107,091500,1534651425,3205,3185,3205,3180,6318
|
|
20241107,091400,1514477230,3185,3190,3195,3180,4480
|
|
20241107,091300,1500217675,3190,3190,3200,3175,28696
|
|
20241107,091200,1408576485,3180,3150,3190,3150,27055
|
|
20241107,091100,1322535210,3150,3155,3160,3140,6998
|
|
20241107,091000,1300480705,3140,3155,3165,3125,53995
|
|
20241107,090900,1130634350,3170,3155,3170,3150,19430
|
|
20241107,090800,1069251870,3160,3190,3190,3150,92975
|
|
20241107,090700,776139490,3190,3175,3200,3155,8188
|
|
20241107,090600,750143555,3175,3150,3175,3145,33685
|
|
20241107,090500,643419675,3160,3165,3165,3140,34070
|
|
20241107,090400,536076295,3165,3180,3180,3145,48292
|
|
20241107,090300,383385905,3180,3185,3190,3170,22465
|
|
20241107,090200,311943230,3190,3205,3210,3185,24578
|
|
20241107,090100,233516115,3205,3190,3205,3185,17005
|
|
20241107,090000,179269830,3185,3200,3205,3185,51285
|