661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,195800,6253059675,3075,3075,3075,3075,30829
|
|
20241111,195700,6253059675,3075,3075,3075,3075,0
|
|
20241111,195600,6253059675,3075,3075,3075,3075,0
|
|
20241111,195500,6253059675,3075,3075,3075,3075,0
|
|
20241111,195400,6253059675,3075,3075,3075,3075,0
|
|
20241111,195300,6253059675,3075,3075,3075,3075,0
|
|
20241111,195200,6253059675,3075,3075,3075,3075,0
|
|
20241111,195100,6253059675,3075,3075,3075,3075,0
|
|
20241111,195000,6253059675,3075,3075,3075,3075,0
|
|
20241111,194900,6253059675,3075,3075,3075,3075,0
|
|
20241111,194800,6253059675,3075,3075,3075,3075,0
|
|
20241111,194700,6253059675,3075,3075,3075,3075,0
|
|
20241111,194600,6253059675,3075,3075,3075,3075,0
|
|
20241111,194500,6253059675,3075,3075,3075,3075,0
|
|
20241111,194400,6253059675,3075,3075,3075,3075,0
|
|
20241111,194300,6253059675,3075,3075,3075,3075,0
|
|
20241111,194200,6253059675,3075,3075,3075,3075,0
|
|
20241111,194100,6253059675,3075,3075,3075,3075,0
|
|
20241111,194000,6253059675,3075,3075,3075,3075,0
|
|
20241111,193900,6253059675,3075,3075,3075,3075,0
|
|
20241111,193800,6253059675,3075,3075,3075,3075,0
|
|
20241111,193700,6253059675,3075,3075,3075,3075,0
|
|
20241111,193600,6253059675,3075,3075,3075,3075,0
|
|
20241111,193500,6253059675,3075,3075,3075,3075,0
|
|
20241111,193400,6253059675,3075,3075,3075,3075,0
|
|
20241111,193300,6253059675,3075,3075,3075,3075,0
|
|
20241111,193200,6253059675,3075,3075,3075,3075,0
|
|
20241111,193100,6253059675,3075,3075,3075,3075,0
|
|
20241111,193000,6253059675,3075,3075,3075,3075,0
|
|
20241111,192900,6253059675,3075,3075,3075,3075,0
|
|
20241111,192800,6253059675,3075,3075,3075,3075,30829
|
|
20241111,192700,6253059675,3075,3075,3075,3075,0
|
|
20241111,192600,6253059675,3075,3075,3075,3075,0
|
|
20241111,192500,6253059675,3075,3075,3075,3075,0
|
|
20241111,192400,6253059675,3075,3075,3075,3075,0
|
|
20241111,192300,6253059675,3075,3075,3075,3075,0
|
|
20241111,192200,6253059675,3075,3075,3075,3075,0
|
|
20241111,192100,6253059675,3075,3075,3075,3075,0
|
|
20241111,192000,6253059675,3075,3075,3075,3075,0
|
|
20241111,191900,6253059675,3075,3075,3075,3075,0
|
|
20241111,191800,6253059675,3075,3075,3075,3075,0
|
|
20241111,191700,6253059675,3075,3075,3075,3075,0
|
|
20241111,191600,6253059675,3075,3075,3075,3075,0
|
|
20241111,191500,6253059675,3075,3075,3075,3075,0
|
|
20241111,191400,6253059675,3075,3075,3075,3075,0
|
|
20241111,191300,6253059675,3075,3075,3075,3075,0
|
|
20241111,191200,6253059675,3075,3075,3075,3075,0
|
|
20241111,191100,6253059675,3075,3075,3075,3075,0
|
|
20241111,191000,6253059675,3075,3075,3075,3075,0
|
|
20241111,190900,6253059675,3075,3075,3075,3075,0
|
|
20241111,190800,6253059675,3075,3075,3075,3075,0
|
|
20241111,190700,6253059675,3075,3075,3075,3075,0
|
|
20241111,190600,6253059675,3075,3075,3075,3075,0
|
|
20241111,190500,6253059675,3075,3075,3075,3075,0
|
|
20241111,190400,6253059675,3075,3075,3075,3075,0
|
|
20241111,190300,6253059675,3075,3075,3075,3075,0
|
|
20241111,190200,6253059675,3075,3075,3075,3075,0
|
|
20241111,190100,6253059675,3075,3075,3075,3075,0
|
|
20241111,190000,6253059675,3075,3075,3075,3075,0
|
|
20241111,185900,6253059675,3075,3075,3075,3075,0
|
|
20241111,185800,6253059675,3075,3075,3075,3075,30829
|
|
20241111,185700,6253059675,3075,3075,3075,3075,0
|
|
20241111,185600,6253059675,3075,3075,3075,3075,0
|
|
20241111,185500,6253059675,3075,3075,3075,3075,0
|
|
20241111,185400,6253059675,3075,3075,3075,3075,0
|
|
20241111,185300,6253059675,3075,3075,3075,3075,0
|
|
20241111,185200,6253059675,3075,3075,3075,3075,0
|
|
20241111,185100,6253059675,3075,3075,3075,3075,0
|
|
20241111,185000,6253059675,3075,3075,3075,3075,0
|
|
20241111,184900,6253059675,3075,3075,3075,3075,0
|
|
20241111,184800,6253059675,3075,3075,3075,3075,0
|
|
20241111,184700,6253059675,3075,3075,3075,3075,0
|
|
20241111,184600,6253059675,3075,3075,3075,3075,0
|
|
20241111,184500,6253059675,3075,3075,3075,3075,0
|
|
20241111,184400,6253059675,3075,3075,3075,3075,0
|
|
20241111,184300,6253059675,3075,3075,3075,3075,0
|
|
20241111,184200,6253059675,3075,3075,3075,3075,0
|
|
20241111,184100,6253059675,3075,3075,3075,3075,0
|
|
20241111,184000,6253059675,3075,3075,3075,3075,0
|
|
20241111,183900,6253059675,3075,3075,3075,3075,0
|
|
20241111,183800,6253059675,3075,3075,3075,3075,0
|
|
20241111,183700,6253059675,3075,3075,3075,3075,0
|
|
20241111,183600,6253059675,3075,3075,3075,3075,0
|
|
20241111,183500,6253059675,3075,3075,3075,3075,0
|
|
20241111,183400,6253059675,3075,3075,3075,3075,0
|
|
20241111,183300,6253059675,3075,3075,3075,3075,0
|
|
20241111,183200,6253059675,3075,3075,3075,3075,0
|
|
20241111,183100,6253059675,3075,3075,3075,3075,0
|
|
20241111,183000,6253059675,3075,3075,3075,3075,0
|
|
20241111,182900,6253059675,3075,3075,3075,3075,0
|
|
20241111,182800,6253059675,3075,3075,3075,3075,30829
|
|
20241111,182700,6253059675,3075,3075,3075,3075,0
|
|
20241111,182600,6253059675,3075,3075,3075,3075,0
|
|
20241111,182500,6253059675,3075,3075,3075,3075,0
|
|
20241111,182400,6253059675,3075,3075,3075,3075,0
|
|
20241111,182300,6253059675,3075,3075,3075,3075,0
|
|
20241111,182200,6253059675,3075,3075,3075,3075,0
|
|
20241111,182100,6253059675,3075,3075,3075,3075,0
|
|
20241111,182000,6253059675,3075,3075,3075,3075,0
|
|
20241111,181900,6253059675,3075,3075,3075,3075,0
|
|
20241111,181800,6253059675,3075,3075,3075,3075,0
|
|
20241111,181700,6253059675,3075,3075,3075,3075,0
|
|
20241111,181600,6253059675,3075,3075,3075,3075,0
|
|
20241111,181500,6253059675,3075,3075,3075,3075,0
|
|
20241111,181400,6253059675,3075,3075,3075,3075,0
|
|
20241111,181300,6253059675,3075,3075,3075,3075,0
|
|
20241111,181200,6253059675,3075,3075,3075,3075,0
|
|
20241111,181100,6253059675,3075,3075,3075,3075,0
|
|
20241111,181000,6253059675,3075,3075,3075,3075,0
|
|
20241111,180900,6253059675,3075,3075,3075,3075,0
|
|
20241111,180800,6253059675,3075,3075,3075,3075,0
|
|
20241111,180700,6253059675,3075,3075,3075,3075,0
|
|
20241111,180600,6253059675,3075,3075,3075,3075,0
|
|
20241111,180500,6253059675,3075,3075,3075,3075,0
|
|
20241111,180400,6253059675,3075,3075,3075,3075,0
|
|
20241111,180300,6253059675,3075,3075,3075,3075,0
|
|
20241111,180200,6253059675,3075,3075,3075,3075,0
|
|
20241111,180100,6253059675,3075,3075,3075,3075,0
|
|
20241111,180000,6253059675,3075,3075,3075,3075,0
|
|
20241111,175900,6253059675,3075,3075,3075,3075,0
|
|
20241111,175800,6253059675,3075,3075,3075,3075,30829
|
|
20241111,175700,6253059675,3075,3075,3075,3075,0
|
|
20241111,175600,6253059675,3075,3075,3075,3075,0
|
|
20241111,175500,6253059675,3075,3075,3075,3075,0
|
|
20241111,175400,6253059675,3075,3075,3075,3075,0
|
|
20241111,175300,6253059675,3075,3075,3075,3075,0
|
|
20241111,175200,6253059675,3075,3075,3075,3075,0
|
|
20241111,175100,6253059675,3075,3075,3075,3075,0
|
|
20241111,175000,6253059675,3075,3075,3075,3075,0
|
|
20241111,174900,6253059675,3075,3075,3075,3075,0
|
|
20241111,174800,6253059675,3075,3075,3075,3075,0
|
|
20241111,174700,6253059675,3075,3075,3075,3075,0
|
|
20241111,174600,6253059675,3075,3075,3075,3075,0
|
|
20241111,174500,6253059675,3075,3075,3075,3075,0
|
|
20241111,174400,6253059675,3075,3075,3075,3075,0
|
|
20241111,174300,6253059675,3075,3075,3075,3075,0
|
|
20241111,174200,6253059675,3075,3075,3075,3075,0
|
|
20241111,174100,6253059675,3075,3075,3075,3075,0
|
|
20241111,174000,6253059675,3075,3075,3075,3075,0
|
|
20241111,173900,6253059675,3075,3075,3075,3075,0
|
|
20241111,173800,6253059675,3075,3075,3075,3075,0
|
|
20241111,173700,6253059675,3075,3075,3075,3075,0
|
|
20241111,173600,6253059675,3075,3075,3075,3075,0
|
|
20241111,173500,6253059675,3075,3075,3075,3075,0
|
|
20241111,173400,6253059675,3075,3075,3075,3075,0
|
|
20241111,173300,6253059675,3075,3075,3075,3075,0
|
|
20241111,173200,6253059675,3075,3075,3075,3075,0
|
|
20241111,173100,6253059675,3075,3075,3075,3075,0
|
|
20241111,173000,6253059675,3075,3075,3075,3075,0
|
|
20241111,172900,6253059675,3075,3075,3075,3075,0
|
|
20241111,172800,6253059675,3075,3075,3075,3075,30829
|
|
20241111,172700,6253059675,3075,3075,3075,3075,0
|
|
20241111,172600,6253059675,3075,3075,3075,3075,0
|
|
20241111,172500,6253059675,3075,3075,3075,3075,0
|
|
20241111,172400,6253059675,3075,3075,3075,3075,0
|
|
20241111,172300,6253059675,3075,3075,3075,3075,0
|
|
20241111,172200,6253059675,3075,3075,3075,3075,0
|
|
20241111,172100,6253059675,3075,3075,3075,3075,0
|
|
20241111,172000,6253059675,3075,3075,3075,3075,0
|
|
20241111,171900,6253059675,3075,3075,3075,3075,0
|
|
20241111,171800,6253059675,3075,3075,3075,3075,0
|
|
20241111,171700,6253059675,3075,3075,3075,3075,0
|
|
20241111,171600,6253059675,3075,3075,3075,3075,0
|
|
20241111,171500,6253059675,3075,3075,3075,3075,0
|
|
20241111,171400,6253059675,3075,3075,3075,3075,0
|
|
20241111,171300,6253059675,3075,3075,3075,3075,0
|
|
20241111,171200,6253059675,3075,3075,3075,3075,0
|
|
20241111,171100,6253059675,3075,3075,3075,3075,0
|
|
20241111,171000,6253059675,3075,3075,3075,3075,0
|
|
20241111,170900,6253059675,3075,3075,3075,3075,0
|
|
20241111,170800,6253059675,3075,3075,3075,3075,0
|
|
20241111,170700,6253059675,3075,3075,3075,3075,0
|
|
20241111,170600,6253059675,3075,3075,3075,3075,0
|
|
20241111,170500,6253059675,3075,3075,3075,3075,0
|
|
20241111,170400,6253059675,3075,3075,3075,3075,0
|
|
20241111,170300,6253059675,3075,3075,3075,3075,0
|
|
20241111,170200,6253059675,3075,3075,3075,3075,0
|
|
20241111,170100,6253059675,3075,3075,3075,3075,0
|
|
20241111,170000,6253059675,3075,3075,3075,3075,0
|
|
20241111,165900,6253059675,3075,3075,3075,3075,0
|
|
20241111,165800,6253059675,3075,3075,3075,3075,30829
|
|
20241111,165700,6253059675,3075,3075,3075,3075,0
|
|
20241111,165600,6253059675,3075,3075,3075,3075,0
|
|
20241111,165500,6253059675,3075,3075,3075,3075,0
|
|
20241111,165400,6253059675,3075,3075,3075,3075,0
|
|
20241111,165300,6253059675,3075,3075,3075,3075,0
|
|
20241111,165200,6253059675,3075,3075,3075,3075,0
|
|
20241111,165100,6253059675,3075,3075,3075,3075,0
|
|
20241111,165000,6253059675,3075,3075,3075,3075,0
|
|
20241111,164900,6253059675,3075,3075,3075,3075,0
|
|
20241111,164800,6253059675,3075,3075,3075,3075,0
|
|
20241111,164700,6253059675,3075,3075,3075,3075,0
|
|
20241111,164600,6253059675,3075,3075,3075,3075,0
|
|
20241111,164500,6253059675,3075,3075,3075,3075,0
|
|
20241111,164400,6253059675,3075,3075,3075,3075,0
|
|
20241111,164300,6253059675,3075,3075,3075,3075,0
|
|
20241111,164200,6253059675,3075,3075,3075,3075,0
|
|
20241111,164100,6253059675,3075,3075,3075,3075,0
|
|
20241111,164000,6253059675,3075,3075,3075,3075,0
|
|
20241111,163900,6253059675,3075,3075,3075,3075,0
|
|
20241111,163800,6253059675,3075,3075,3075,3075,0
|
|
20241111,163700,6253059675,3075,3075,3075,3075,0
|
|
20241111,163600,6253059675,3075,3075,3075,3075,0
|
|
20241111,163500,6253059675,3075,3075,3075,3075,0
|
|
20241111,163400,6253059675,3075,3075,3075,3075,0
|
|
20241111,163300,6253059675,3075,3075,3075,3075,0
|
|
20241111,163200,6253059675,3075,3075,3075,3075,0
|
|
20241111,163100,6253059675,3075,3075,3075,3075,0
|
|
20241111,163000,6253059675,3075,3075,3075,3075,0
|
|
20241111,162900,6253059675,3075,3075,3075,3075,0
|
|
20241111,162800,6253059675,3075,3075,3075,3075,30829
|
|
20241111,162700,6253059675,3075,3075,3075,3075,0
|
|
20241111,162600,6253059675,3075,3075,3075,3075,0
|
|
20241111,162500,6253059675,3075,3075,3075,3075,0
|
|
20241111,162400,6253059675,3075,3075,3075,3075,0
|
|
20241111,162300,6253059675,3075,3075,3075,3075,0
|
|
20241111,162200,6253059675,3075,3075,3075,3075,0
|
|
20241111,162100,6253059675,3075,3075,3075,3075,0
|
|
20241111,162000,6253059675,3075,3075,3075,3075,0
|
|
20241111,161900,6253059675,3075,3075,3075,3075,0
|
|
20241111,161800,6253059675,3075,3075,3075,3075,0
|
|
20241111,161700,6253059675,3075,3075,3075,3075,0
|
|
20241111,161600,6253059675,3075,3075,3075,3075,0
|
|
20241111,161500,6253059675,3075,3075,3075,3075,0
|
|
20241111,161400,6253059675,3075,3075,3075,3075,0
|
|
20241111,161300,6253059675,3075,3075,3075,3075,0
|
|
20241111,161200,6253059675,3075,3075,3075,3075,0
|
|
20241111,161100,6253059675,3075,3075,3075,3075,0
|
|
20241111,161000,6253059675,3075,3075,3075,3075,0
|
|
20241111,160900,6253059675,3075,3075,3075,3075,0
|
|
20241111,160800,6253059675,3075,3075,3075,3075,0
|
|
20241111,160700,6253059675,3075,3075,3075,3075,0
|
|
20241111,160600,6253059675,3075,3075,3075,3075,0
|
|
20241111,160500,6253059675,3075,3075,3075,3075,0
|
|
20241111,160400,6253059675,3075,3075,3075,3075,0
|
|
20241111,160300,6253059675,3075,3075,3075,3075,0
|
|
20241111,160200,6253059675,3075,3075,3075,3075,0
|
|
20241111,160100,6253059675,3075,3075,3075,3075,0
|
|
20241111,160000,6253059675,3075,3075,3075,3075,0
|
|
20241111,155900,6253059675,3075,3075,3075,3075,0
|
|
20241111,155800,6253059675,3075,3075,3075,3075,30829
|
|
20241111,155700,6253059675,3075,3075,3075,3075,0
|
|
20241111,155600,6253059675,3075,3075,3075,3075,0
|
|
20241111,155500,6253059675,3075,3075,3075,3075,0
|
|
20241111,155400,6253059675,3075,3075,3075,3075,0
|
|
20241111,155300,6253059675,3075,3075,3075,3075,0
|
|
20241111,155200,6253059675,3075,3075,3075,3075,0
|
|
20241111,155100,6253059675,3075,3075,3075,3075,0
|
|
20241111,155000,6253059675,3075,3075,3075,3075,0
|
|
20241111,154900,6253059675,3075,3075,3075,3075,0
|
|
20241111,154800,6253059675,3075,3075,3075,3075,0
|
|
20241111,154700,6253059675,3075,3075,3075,3075,0
|
|
20241111,154600,6253059675,3075,3075,3075,3075,0
|
|
20241111,154500,6253059675,3075,3075,3075,3075,0
|
|
20241111,154400,6253059675,3075,3075,3075,3075,0
|
|
20241111,154300,6253059675,3075,3075,3075,3075,0
|
|
20241111,154200,6253059675,3075,3075,3075,3075,0
|
|
20241111,154100,6253059675,3075,3075,3075,3075,0
|
|
20241111,154000,6253059675,3075,3075,3075,3075,0
|
|
20241111,153900,6253059675,3075,3075,3075,3075,0
|
|
20241111,153800,6253059675,3075,3075,3075,3075,0
|
|
20241111,153700,6253059675,3075,3075,3075,3075,0
|
|
20241111,153600,6253059675,3075,3075,3075,3075,0
|
|
20241111,153500,6253059675,3075,3075,3075,3075,0
|
|
20241111,153400,6253059675,3075,3075,3075,3075,0
|
|
20241111,153300,6253059675,3075,3075,3075,3075,0
|
|
20241111,153200,6253059675,3075,3075,3075,3075,0
|
|
20241111,153100,6253059675,3075,3075,3075,3075,0
|
|
20241111,153000,6253059675,3075,3075,3075,3075,30829
|
|
20241111,152900,6158260500,3075,3075,3075,3075,0
|
|
20241111,152800,6158260500,3075,3075,3075,3075,0
|
|
20241111,152700,6158260500,3075,3075,3075,3075,0
|
|
20241111,152600,6158260500,3075,3075,3075,3075,0
|
|
20241111,152500,6158260500,3075,3075,3075,3075,0
|
|
20241111,152400,6158260500,3075,3075,3075,3075,0
|
|
20241111,152300,6158260500,3075,3075,3075,3075,0
|
|
20241111,152200,6158260500,3075,3075,3075,3075,0
|
|
20241111,152100,6158260500,3075,3075,3075,3075,0
|
|
20241111,152000,6158260500,3075,3075,3075,3075,0
|
|
20241111,151900,6158260500,3075,3070,3075,3070,3574
|
|
20241111,151800,6147283905,3075,3065,3075,3065,13826
|
|
20241111,151700,6104884640,3070,3070,3070,3065,2331
|
|
20241111,151600,6097733630,3070,3070,3075,3065,4424
|
|
20241111,151500,6084152545,3070,3075,3075,3065,15175
|
|
20241111,151400,6037566675,3075,3075,3075,3070,535
|
|
20241111,151300,6035922050,3075,3075,3075,3070,5494
|
|
20241111,151200,6019031320,3075,3075,3080,3070,7807
|
|
20241111,151100,5995023080,3070,3075,3075,3070,1396
|
|
20241111,151000,5990731570,3075,3070,3075,3070,9379
|
|
20241111,150900,5961929175,3070,3080,3080,3070,3937
|
|
20241111,150800,5949836170,3075,3080,3080,3075,3901
|
|
20241111,150700,5937838065,3075,3075,3075,3070,5621
|
|
20241111,150600,5920553495,3075,3080,3080,3075,1516
|
|
20241111,150500,5915891745,3075,3075,3075,3070,8444
|
|
20241111,150400,5889961195,3075,3075,3075,3070,6495
|
|
20241111,150300,5870012975,3070,3070,3075,3070,1376
|
|
20241111,150200,5865786810,3075,3075,3075,3070,5041
|
|
20241111,150100,5850304345,3080,3075,3080,3075,2002
|
|
20241111,150000,5844148185,3075,3070,3080,3070,1782
|
|
20241111,145900,5838665315,3070,3075,3075,3070,3
|
|
20241111,145800,5838656100,3070,3075,3075,3070,644
|
|
20241111,145700,5836675825,3070,3075,3075,3070,1363
|
|
20241111,145600,5832488200,3075,3075,3075,3070,3049
|
|
20241111,145500,5823112530,3075,3075,3075,3070,766
|
|
20241111,145400,5820759580,3070,3080,3080,3070,3440
|
|
20241111,145300,5810181800,3080,3080,3080,3075,5382
|
|
20241111,145200,5793628335,3080,3080,3080,3075,1161
|
|
20241111,145100,5790058085,3080,3080,3080,3075,319
|
|
20241111,145000,5789076870,3080,3080,3080,3075,379
|
|
20241111,144900,5787910870,3080,3080,3080,3075,483
|
|
20241111,144800,5786424810,3080,3075,3080,3075,721
|
|
20241111,144700,5784207665,3075,3080,3080,3075,890
|
|
20241111,144600,5781470845,3080,3075,3080,3075,267
|
|
20241111,144500,5780649625,3080,3075,3080,3075,1023
|
|
20241111,144400,5777503075,3075,3080,3080,3075,255
|
|
20241111,144300,5776718025,3080,3080,3080,3080,100
|
|
20241111,144200,5776410025,3070,3080,3080,3070,380
|
|
20241111,144100,5775241460,3080,3080,3080,3080,558
|
|
20241111,144000,5773522820,3070,3075,3080,3070,7112
|
|
20241111,143900,5751649290,3075,3075,3080,3070,1290
|
|
20241111,143800,5747680610,3070,3080,3080,3070,9965
|
|
20241111,143700,5717076330,3080,3080,3080,3075,2772
|
|
20241111,143600,5708551395,3080,3075,3085,3075,1354
|
|
20241111,143500,5704382305,3080,3085,3085,3075,1124
|
|
20241111,143400,5700921530,3085,3085,3085,3080,6712
|
|
20241111,143300,5680246060,3085,3080,3085,3080,1598
|
|
20241111,143200,5675324205,3080,3080,3080,3080,827
|
|
20241111,143100,5672777045,3080,3075,3080,3075,3768
|
|
20241111,143000,5661172605,3075,3080,3080,3075,885
|
|
20241111,142900,5658451220,3080,3075,3080,3075,254
|
|
20241111,142800,5657670160,3075,3080,3080,3075,735
|
|
20241111,142700,5655410015,3080,3075,3080,3075,467
|
|
20241111,142600,5653973980,3075,3075,3080,3075,1329
|
|
20241111,142500,5649887285,3080,3080,3080,3075,337
|
|
20241111,142400,5648850945,3075,3080,3080,3075,3069
|
|
20241111,142300,5639413750,3075,3080,3080,3075,733
|
|
20241111,142200,5637156915,3080,3080,3080,3080,2
|
|
20241111,142100,5637150755,3080,3085,3085,3075,1491
|
|
20241111,142000,5632559140,3085,3075,3085,3070,2948
|
|
20241111,141900,5623481705,3075,3075,3085,3075,9697
|
|
20241111,141800,5593662840,3075,3080,3085,3075,8942
|
|
20241111,141700,5566118025,3085,3080,3085,3080,5
|
|
20241111,141600,5566102605,3080,3085,3085,3080,12472
|
|
20241111,141500,5527652985,3085,3085,3085,3080,1005
|
|
20241111,141400,5524557385,3085,3085,3085,3085,534
|
|
20241111,141300,5522909995,3085,3085,3085,3080,252
|
|
20241111,141200,5522133075,3085,3075,3085,3075,3579
|
|
20241111,141100,5511113355,3080,3075,3080,3075,897
|
|
20241111,141000,5508352380,3080,3080,3080,3075,1212
|
|
20241111,140900,5504619460,3080,3075,3080,3075,779
|
|
20241111,140800,5502221515,3075,3075,3080,3075,158
|
|
20241111,140700,5501735650,3075,3080,3080,3075,302
|
|
20241111,140600,5500806490,3080,3075,3080,3075,8603
|
|
20241111,140500,5474351135,3080,3075,3080,3075,596
|
|
20241111,140400,5472518365,3075,3070,3075,3070,345
|
|
20241111,140300,5471459090,3075,3075,3080,3070,1362
|
|
20241111,140200,5467272175,3080,3080,3080,3075,298
|
|
20241111,140100,5466354385,3080,3080,3080,3075,250
|
|
20241111,140000,5465585050,3070,3080,3080,3070,2013
|
|
20241111,135900,5459397505,3080,3080,3080,3080,687
|
|
20241111,135800,5457281545,3075,3075,3080,3070,7524
|
|
20241111,135700,5434161550,3080,3080,3080,3075,3579
|
|
20241111,135600,5423153585,3075,3080,3080,3075,1204
|
|
20241111,135500,5419450720,3080,3075,3080,3075,23
|
|
20241111,135400,5419379950,3080,3080,3080,3080,2521
|
|
20241111,135300,5411615270,3085,3085,3090,3085,9083
|
|
20241111,135200,5383594155,3090,3080,3090,3080,11567
|
|
20241111,135100,5347881320,3080,3085,3085,3080,3597
|
|
20241111,135000,5336797620,3085,3080,3085,3080,3673
|
|
20241111,134900,5325484775,3080,3080,3080,3080,459
|
|
20241111,134800,5324071055,3080,3080,3080,3075,2312
|
|
20241111,134700,5316951560,3080,3080,3080,3075,4950
|
|
20241111,134600,5301730175,3075,3075,3080,3075,4661
|
|
20241111,134500,5287397090,3075,3070,3075,3070,3463
|
|
20241111,134400,5276752560,3070,3075,3075,3070,182
|
|
20241111,134300,5276193805,3075,3075,3075,3070,779
|
|
20241111,134200,5273802220,3075,3075,3075,3070,284
|
|
20241111,134100,5272930155,3075,3075,3075,3070,551
|
|
20241111,134000,5271238530,3075,3075,3075,3070,105
|
|
20241111,133900,5270915855,3075,3075,3075,3070,1585
|
|
20241111,133800,5266048265,3070,3070,3070,3070,16359
|
|
20241111,133700,5215826135,3070,3065,3070,3060,849
|
|
20241111,133600,5213227405,3060,3070,3070,3060,858
|
|
20241111,133500,5210600480,3070,3070,3070,3070,107
|
|
20241111,133400,5210271990,3070,3065,3070,3065,5015
|
|
20241111,133300,5194901000,3070,3060,3070,3060,416
|
|
20241111,133200,5193627920,3055,3070,3070,3055,11124
|
|
20241111,133100,5159614260,3070,3070,3070,3065,377
|
|
20241111,133000,5158458730,3070,3070,3070,3060,252
|
|
20241111,132900,5157687575,3070,3070,3070,3060,165
|
|
20241111,132800,5157181750,3060,3060,3060,3060,263
|
|
20241111,132700,5156376970,3060,3065,3065,3060,2024
|
|
20241111,132600,5150178250,3065,3065,3065,3065,2
|
|
20241111,132500,5150172120,3065,3060,3070,3060,199
|
|
20241111,132400,5149561730,3060,3060,3065,3055,12479
|
|
20241111,132300,5111334670,3060,3060,3065,3060,4959
|
|
20241111,132200,5096159630,3060,3060,3060,3060,913
|
|
20241111,132100,5093365850,3065,3060,3065,3060,281
|
|
20241111,132000,5092505820,3060,3060,3060,3060,1789
|
|
20241111,131900,5087031480,3060,3060,3060,3060,3605
|
|
20241111,131800,5076000180,3060,3060,3060,3060,247
|
|
20241111,131700,5075244360,3060,3060,3060,3060,707
|
|
20241111,131600,5073080940,3055,3060,3060,3055,1500
|
|
20241111,131500,5068492070,3060,3065,3065,3060,4577
|
|
20241111,131400,5054486200,3060,3060,3060,3060,14
|
|
20241111,131300,5054443360,3060,3065,3065,3060,594
|
|
20241111,131200,5052625625,3065,3065,3065,3065,7500
|
|
20241111,131100,5029638125,3065,3070,3070,3065,146
|
|
20241111,131000,5029190605,3070,3070,3070,3070,309
|
|
20241111,130900,5028241975,3070,3070,3070,3070,6175
|
|
20241111,130800,5009284725,3065,3070,3070,3065,809
|
|
20241111,130700,5006801125,3070,3070,3070,3065,94
|
|
20241111,130600,5006512790,3065,3065,3070,3060,1896
|
|
20241111,130500,5000694620,3070,3060,3070,3060,14
|
|
20241111,130400,5000651760,3060,3070,3070,3060,605
|
|
20241111,130300,4998799410,3070,3070,3070,3060,454
|
|
20241111,130200,4997407050,3070,3070,3070,3070,149
|
|
20241111,130100,4996949620,3065,3060,3065,3060,2470
|
|
20241111,130000,4989391230,3060,3060,3060,3060,2618
|
|
20241111,125900,4981380150,3065,3065,3065,3065,332
|
|
20241111,125800,4980362570,3070,3070,3070,3065,686
|
|
20241111,125700,4978259905,3070,3060,3070,3060,3454
|
|
20241111,125600,4967690365,3060,3070,3070,3060,3128
|
|
20241111,125500,4958107625,3070,3070,3075,3070,251
|
|
20241111,125400,4957336555,3070,3065,3070,3060,6421
|
|
20241111,125300,4937631910,3070,3070,3070,3070,80
|
|
20241111,125200,4937386310,3070,3060,3070,3060,1774
|
|
20241111,125100,4931952855,3060,3065,3065,3060,3556
|
|
20241111,125000,4921066495,3060,3065,3065,3060,16861
|
|
20241111,124900,4869390040,3055,3055,3075,3055,9790
|
|
20241111,124800,4839403530,3060,3075,3075,3060,10551
|
|
20241111,124700,4807092875,3075,3075,3075,3065,448
|
|
20241111,124600,4805716005,3075,3075,3075,3075,1905
|
|
20241111,124500,4799858130,3075,3060,3075,3060,23169
|
|
20241111,124400,4728632885,3060,3065,3070,3060,599
|
|
20241111,124300,4726798135,3065,3065,3065,3060,16439
|
|
20241111,124200,4676492795,3060,3060,3060,3060,920
|
|
20241111,124100,4673677595,3065,3065,3065,3060,2112
|
|
20241111,124000,4667204620,3065,3065,3065,3065,1207
|
|
20241111,123900,4663505165,3065,3070,3075,3065,352
|
|
20241111,123800,4662425185,3070,3070,3070,3070,211
|
|
20241111,123700,4661777415,3070,3075,3075,3065,545
|
|
20241111,123600,4660104625,3075,3070,3075,3065,872
|
|
20241111,123500,4657429725,3070,3065,3070,3065,117
|
|
20241111,123400,4657070970,3065,3070,3070,3065,1901
|
|
20241111,123300,4651236250,3070,3065,3070,3065,3766
|
|
20241111,123200,4639675865,3065,3070,3070,3065,301
|
|
20241111,123100,4638752160,3070,3070,3070,3070,779
|
|
20241111,123000,4636360630,3075,3070,3075,3065,369
|
|
20241111,122900,4635229385,3065,3065,3065,3065,0
|
|
20241111,122800,4635229385,3065,3065,3065,3065,1436
|
|
20241111,122700,4630828045,3065,3065,3070,3065,2351
|
|
20241111,122600,4623619730,3065,3070,3070,3065,2507
|
|
20241111,122500,4615928715,3075,3065,3075,3065,1604
|
|
20241111,122400,4611009180,3065,3070,3070,3065,718
|
|
20241111,122300,4608805545,3075,3065,3075,3065,5313
|
|
20241111,122200,4592511370,3070,3070,3070,3070,162
|
|
20241111,122100,4592014030,3070,3070,3070,3070,3447
|
|
20241111,122000,4581431740,3070,3070,3070,3070,613
|
|
20241111,121900,4579549830,3070,3070,3070,3070,3413
|
|
20241111,121800,4569071920,3070,3075,3075,3065,510
|
|
20241111,121700,4567507715,3075,3075,3075,3075,805
|
|
20241111,121600,4565032340,3075,3065,3075,3065,221
|
|
20241111,121500,4564353845,3065,3065,3065,3065,1568
|
|
20241111,121400,4559547925,3070,3075,3075,3070,1167
|
|
20241111,121300,4555965050,3070,3070,3070,3070,1644
|
|
20241111,121200,4550917970,3070,3070,3075,3060,6306
|
|
20241111,121100,4531561560,3070,3060,3070,3060,1154
|
|
20241111,121000,4528022860,3070,3070,3070,3060,2382
|
|
20241111,120900,4520711010,3070,3065,3070,3060,809
|
|
20241111,120800,4518232570,3065,3065,3065,3060,118
|
|
20241111,120700,4517871265,3065,3060,3065,3060,2341
|
|
20241111,120600,4510697600,3060,3060,3060,3055,3223
|
|
20241111,120500,4500836675,3065,3060,3065,3060,3360
|
|
20241111,120400,4490546885,3065,3060,3065,3060,420
|
|
20241111,120300,4489259610,3065,3060,3065,3060,1026
|
|
20241111,120200,4486116525,3065,3060,3065,3060,1693
|
|
20241111,120100,4480935280,3065,3065,3065,3060,409
|
|
20241111,120000,4479682160,3060,3060,3065,3060,484
|
|
20241111,115900,4478201075,3060,3060,3065,3060,282
|
|
20241111,115800,4477338120,3065,3065,3065,3065,72
|
|
20241111,115700,4477117440,3065,3060,3065,3055,902
|
|
20241111,115600,4474358370,3055,3065,3065,3055,949
|
|
20241111,115500,4471454720,3065,3065,3065,3060,281
|
|
20241111,115400,4470594270,3060,3065,3065,3055,23516
|
|
20241111,115300,4398683540,3065,3065,3065,3065,304
|
|
20241111,115200,4397751780,3070,3070,3070,3070,664
|
|
20241111,115100,4395713300,3070,3075,3075,3065,388
|
|
20241111,115000,4394523510,3075,3070,3075,3065,519
|
|
20241111,114900,4392930795,3065,3065,3065,3065,3887
|
|
20241111,114800,4381017140,3065,3070,3070,3065,2252
|
|
20241111,114700,4374114740,3065,3070,3070,3065,6104
|
|
20241111,114600,4355377715,3070,3070,3075,3070,2918
|
|
20241111,114500,4346406750,3070,3080,3080,3070,879
|
|
20241111,114400,4343707400,3075,3070,3080,3070,5450
|
|
20241111,114300,4326923040,3070,3075,3075,3070,329
|
|
20241111,114200,4325911405,3075,3075,3075,3075,622
|
|
20241111,114100,4323998755,3075,3080,3080,3075,706
|
|
20241111,114000,4321826775,3080,3080,3080,3080,440
|
|
20241111,113900,4320471575,3080,3080,3080,3070,4350
|
|
20241111,113800,4307089690,3080,3075,3080,3075,1186
|
|
20241111,113700,4303437845,3080,3085,3085,3075,376
|
|
20241111,113600,4302280125,3080,3075,3080,3075,4364
|
|
20241111,113500,4288848005,3075,3075,3075,3075,408
|
|
20241111,113400,4287593405,3070,3075,3080,3070,108
|
|
20241111,113300,4287261725,3070,3075,3075,3070,2661
|
|
20241111,113200,4279088740,3070,3075,3080,3070,584
|
|
20241111,113100,4277292885,3080,3075,3080,3075,298
|
|
20241111,113000,4276375410,3070,3075,3075,3070,773
|
|
20241111,112900,4274001215,3080,3070,3080,3070,773
|
|
20241111,112800,4271625005,3070,3070,3070,3070,384
|
|
20241111,112700,4270446125,3070,3080,3080,3070,459
|
|
20241111,112600,4269035035,3080,3080,3080,3080,623
|
|
20241111,112500,4267116195,3080,3075,3080,3070,2188
|
|
20241111,112400,4260386405,3075,3070,3075,3065,537
|
|
20241111,112300,4258736670,3075,3075,3075,3070,1414
|
|
20241111,112200,4254393625,3075,3075,3075,3070,87
|
|
20241111,112100,4254126465,3075,3070,3075,3065,690
|
|
20241111,112000,4252009495,3070,3070,3070,3065,698
|
|
20241111,111900,4249866995,3065,3065,3065,3065,272
|
|
20241111,111800,4249033315,3065,3065,3070,3060,803
|
|
20241111,111700,4246572335,3065,3065,3070,3065,4385
|
|
20241111,111600,4233132150,3065,3065,3070,3065,1032
|
|
20241111,111500,4229969010,3065,3070,3070,3065,876
|
|
20241111,111400,4227283805,3070,3070,3075,3070,606
|
|
20241111,111300,4225422885,3075,3070,3075,3070,701
|
|
20241111,111200,4223270775,3070,3070,3075,3065,1418
|
|
20241111,111100,4218918695,3065,3070,3070,3065,4734
|
|
20241111,111000,4204407985,3065,3070,3070,3065,5071
|
|
20241111,110900,4188840375,3070,3075,3075,3070,1154
|
|
20241111,110800,4185296080,3070,3070,3070,3070,73
|
|
20241111,110700,4185071970,3075,3075,3075,3075,567
|
|
20241111,110600,4183328445,3075,3075,3075,3065,1185
|
|
20241111,110500,4179696270,3075,3070,3075,3065,1525
|
|
20241111,110400,4175017320,3070,3075,3075,3070,53
|
|
20241111,110300,4174854510,3075,3080,3080,3065,552
|
|
20241111,110200,4173161795,3065,3070,3080,3065,4005
|
|
20241111,110100,4160885905,3080,3075,3080,3070,13045
|
|
20241111,110000,4120836205,3075,3075,3080,3075,1779
|
|
20241111,105900,4115365345,3075,3080,3085,3075,4826
|
|
20241111,105800,4100516745,3080,3080,3085,3080,2684
|
|
20241111,105700,4092250020,3075,3075,3080,3070,986
|
|
20241111,105600,4089219250,3075,3075,3075,3070,12815
|
|
20241111,105500,4049813485,3080,3080,3080,3075,2707
|
|
20241111,105400,4041488895,3075,3075,3075,3075,1583
|
|
20241111,105300,4036621170,3075,3080,3080,3075,1336
|
|
20241111,105200,4032509365,3080,3080,3080,3075,1605
|
|
20241111,105100,4027571780,3085,3080,3085,3075,419
|
|
20241111,105000,4026282475,3080,3085,3085,3080,595
|
|
20241111,104900,4024449495,3085,3080,3085,3075,444
|
|
20241111,104800,4023082450,3080,3080,3085,3075,6056
|
|
20241111,104700,4004431090,3080,3075,3080,3075,4001
|
|
20241111,104600,3992116215,3075,3070,3075,3070,185
|
|
20241111,104500,3991547765,3070,3080,3080,3070,10888
|
|
20241111,104400,3958115615,3080,3070,3080,3070,3142
|
|
20241111,104300,3948455205,3070,3070,3070,3070,2
|
|
20241111,104200,3948449065,3070,3075,3075,3070,6516
|
|
20241111,104100,3928438635,3075,3080,3080,3075,2605
|
|
20241111,104000,3920425615,3080,3080,3080,3080,1980
|
|
20241111,103900,3914327215,3080,3080,3080,3075,838
|
|
20241111,103800,3911748795,3080,3075,3080,3075,3696
|
|
20241111,103700,3900383560,3075,3075,3075,3070,6728
|
|
20241111,103600,3879704960,3075,3080,3080,3075,6134
|
|
20241111,103500,3860832805,3080,3085,3085,3080,939
|
|
20241111,103400,3857940330,3085,3080,3085,3080,5874
|
|
20241111,103300,3839833825,3085,3075,3085,3075,2442
|
|
20241111,103200,3832311335,3080,3080,3080,3080,136
|
|
20241111,103100,3831892455,3075,3080,3080,3070,585
|
|
20241111,103000,3830093440,3080,3070,3080,3070,456
|
|
20241111,102900,3828691510,3070,3075,3075,3070,2499
|
|
20241111,102800,3821007460,3080,3075,3080,3075,3278
|
|
20241111,102700,3810915010,3075,3080,3080,3070,14312
|
|
20241111,102600,3766921875,3080,3085,3085,3080,9883
|
|
20241111,102500,3736480925,3080,3080,3080,3075,1065
|
|
20241111,102400,3733202280,3080,3095,3095,3080,5024
|
|
20241111,102300,3717724580,3085,3085,3105,3085,11588
|
|
20241111,102200,3681834620,3080,3080,3095,3080,282
|
|
20241111,102100,3680965920,3080,3075,3100,3065,52319
|
|
20241111,102000,3519214490,3075,3070,3075,3060,644
|
|
20241111,101900,3517237105,3070,3065,3070,3065,18761
|
|
20241111,101800,3459673115,3065,3060,3065,3055,3283
|
|
20241111,101700,3449619280,3060,3055,3060,3055,1342
|
|
20241111,101600,3445517690,3055,3065,3065,3055,2285
|
|
20241111,101500,3438531735,3065,3060,3065,3050,6276
|
|
20241111,101400,3419343725,3060,3065,3065,3060,501
|
|
20241111,101300,3417810460,3065,3055,3065,3055,2447
|
|
20241111,101200,3410324385,3055,3050,3065,3050,1307
|
|
20241111,101100,3406332955,3050,3065,3070,3050,9335
|
|
20241111,101000,3377724045,3050,3055,3065,3050,10660
|
|
20241111,100900,3345160775,3055,3055,3060,3055,3870
|
|
20241111,100800,3333329880,3060,3055,3060,3055,442
|
|
20241111,100700,3331979150,3055,3065,3065,3055,8358
|
|
20241111,100600,3306431915,3065,3060,3065,3060,8735
|
|
20241111,100500,3279702290,3060,3060,3065,3055,1088
|
|
20241111,100400,3276370445,3060,3060,3060,3055,8225
|
|
20241111,100300,3251206955,3060,3055,3060,3050,6830
|
|
20241111,100200,3230336900,3050,3055,3055,3050,2563
|
|
20241111,100100,3222518830,3050,3055,3055,3050,1582
|
|
20241111,100000,3217686330,3055,3055,3055,3050,2017
|
|
20241111,095900,3211526060,3055,3050,3055,3045,14142
|
|
20241111,095800,3168384190,3050,3050,3050,3045,2668
|
|
20241111,095700,3160252005,3050,3055,3055,3050,1079
|
|
20241111,095600,3156958405,3055,3040,3055,3040,12264
|
|
20241111,095500,3119563705,3040,3040,3050,3040,8994
|
|
20241111,095400,3092170500,3040,3040,3050,3030,23705
|
|
20241111,095300,3020035130,3040,3040,3040,3035,4760
|
|
20241111,095200,3005567045,3040,3035,3040,3035,599
|
|
20241111,095100,3003746675,3035,3035,3035,3025,15465
|
|
20241111,095000,2956869775,3035,3035,3045,3030,8457
|
|
20241111,094900,2931193695,3040,3045,3045,3035,9518
|
|
20241111,094800,2902304245,3045,3040,3045,3035,1467
|
|
20241111,094700,2897845175,3040,3040,3040,3040,2994
|
|
20241111,094600,2888743415,3040,3040,3045,3035,3976
|
|
20241111,094500,2876653865,3040,3030,3040,3030,21462
|
|
20241111,094400,2811481335,3030,3035,3040,3030,4458
|
|
20241111,094300,2797964270,3040,3035,3040,3030,16516
|
|
20241111,094200,2747888615,3030,3045,3050,3030,9989
|
|
20241111,094100,2717521330,3045,3040,3050,3040,8585
|
|
20241111,094000,2691397345,3045,3045,3050,3040,7363
|
|
20241111,093900,2668988110,3045,3045,3055,3035,43652
|
|
20241111,093800,2536313090,3045,3040,3050,3025,32761
|
|
20241111,093700,2436765285,3040,3055,3055,3020,97406
|
|
20241111,093600,2141329465,3050,3055,3060,3050,31616
|
|
20241111,093500,2044789255,3055,3055,3065,3055,7857
|
|
20241111,093400,2020760130,3055,3050,3060,3050,9137
|
|
20241111,093300,1992848570,3050,3050,3055,3045,15929
|
|
20241111,093200,1944265255,3050,3050,3060,3045,6067
|
|
20241111,093100,1925753180,3050,3055,3055,3045,17267
|
|
20241111,093000,1873098350,3050,3055,3060,3050,11212
|
|
20241111,092900,1838846150,3055,3060,3065,3055,5484
|
|
20241111,092800,1822075300,3060,3060,3065,3060,2897
|
|
20241111,092700,1813209840,3060,3060,3060,3060,2751
|
|
20241111,092600,1804791780,3060,3060,3065,3055,13919
|
|
20241111,092500,1762190055,3065,3065,3065,3055,5492
|
|
20241111,092400,1745385440,3065,3070,3075,3060,11113
|
|
20241111,092300,1711326160,3075,3075,3080,3070,2890
|
|
20241111,092200,1702440230,3070,3070,3075,3065,4783
|
|
20241111,092100,1687776020,3070,3080,3085,3070,3070
|
|
20241111,092000,1678335145,3080,3060,3085,3060,25159
|
|
20241111,091900,1600992410,3065,3060,3080,3055,18679
|
|
20241111,091800,1543672710,3055,3065,3070,3055,19646
|
|
20241111,091700,1483543075,3065,3065,3070,3060,14443
|
|
20241111,091600,1439281405,3060,3070,3070,3060,10087
|
|
20241111,091500,1408355650,3070,3075,3075,3065,10648
|
|
20241111,091400,1375655780,3070,3065,3075,3060,19056
|
|
20241111,091300,1317164415,3065,3055,3075,3050,24333
|
|
20241111,091200,1242765800,3055,3060,3065,3055,13367
|
|
20241111,091100,1201910615,3060,3055,3065,3055,17947
|
|
20241111,091000,1147014685,3060,3050,3060,3050,12762
|
|
20241111,090900,1108047150,3055,3060,3060,3050,14513
|
|
20241111,090800,1063709915,3050,3050,3065,3040,7208
|
|
20241111,090700,1041670095,3050,3050,3070,3035,59472
|
|
20241111,090600,860518370,3045,3060,3060,3045,46596
|
|
20241111,090500,718337590,3060,3070,3070,3055,50200
|
|
20241111,090400,564509140,3070,3080,3080,3065,12061
|
|
20241111,090300,527533655,3080,3060,3080,3055,24134
|
|
20241111,090200,453443240,3060,3075,3080,3050,40637
|
|
20241111,090100,329206775,3075,3085,3100,3065,51898
|
|
20241111,090000,169370885,3085,3090,3090,3080,54465
|