678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,201500,6415461405,3865,3865,3865,3865,8620
|
|
20241105,201400,6415461405,3865,3865,3865,3865,0
|
|
20241105,201300,6415461405,3865,3865,3865,3865,0
|
|
20241105,201200,6415461405,3865,3865,3865,3865,0
|
|
20241105,201100,6415461405,3865,3865,3865,3865,0
|
|
20241105,201000,6415461405,3865,3865,3865,3865,0
|
|
20241105,200900,6415461405,3865,3865,3865,3865,0
|
|
20241105,200800,6415461405,3865,3865,3865,3865,0
|
|
20241105,200700,6415461405,3865,3865,3865,3865,0
|
|
20241105,200600,6415461405,3865,3865,3865,3865,0
|
|
20241105,200500,6415461405,3865,3865,3865,3865,0
|
|
20241105,200400,6415461405,3865,3865,3865,3865,0
|
|
20241105,200300,6415461405,3865,3865,3865,3865,0
|
|
20241105,200200,6415461405,3865,3865,3865,3865,0
|
|
20241105,200100,6415461405,3865,3865,3865,3865,0
|
|
20241105,200000,6415461405,3865,3865,3865,3865,0
|
|
20241105,195900,6415461405,3865,3865,3865,3865,0
|
|
20241105,195800,6415461405,3865,3865,3865,3865,0
|
|
20241105,195700,6415461405,3865,3865,3865,3865,0
|
|
20241105,195600,6415461405,3865,3865,3865,3865,0
|
|
20241105,195500,6415461405,3865,3865,3865,3865,0
|
|
20241105,195400,6415461405,3865,3865,3865,3865,0
|
|
20241105,195300,6415461405,3865,3865,3865,3865,0
|
|
20241105,195200,6415461405,3865,3865,3865,3865,0
|
|
20241105,195100,6415461405,3865,3865,3865,3865,0
|
|
20241105,195000,6415461405,3865,3865,3865,3865,0
|
|
20241105,194900,6415461405,3865,3865,3865,3865,0
|
|
20241105,194800,6415461405,3865,3865,3865,3865,0
|
|
20241105,194700,6415461405,3865,3865,3865,3865,0
|
|
20241105,194600,6415461405,3865,3865,3865,3865,0
|
|
20241105,194500,6415461405,3865,3865,3865,3865,8620
|
|
20241105,194400,6415461405,3865,3865,3865,3865,0
|
|
20241105,194300,6415461405,3865,3865,3865,3865,0
|
|
20241105,194200,6415461405,3865,3865,3865,3865,0
|
|
20241105,194100,6415461405,3865,3865,3865,3865,0
|
|
20241105,194000,6415461405,3865,3865,3865,3865,0
|
|
20241105,193900,6415461405,3865,3865,3865,3865,0
|
|
20241105,193800,6415461405,3865,3865,3865,3865,0
|
|
20241105,193700,6415461405,3865,3865,3865,3865,0
|
|
20241105,193600,6415461405,3865,3865,3865,3865,0
|
|
20241105,193500,6415461405,3865,3865,3865,3865,0
|
|
20241105,193400,6415461405,3865,3865,3865,3865,0
|
|
20241105,193300,6415461405,3865,3865,3865,3865,0
|
|
20241105,193200,6415461405,3865,3865,3865,3865,0
|
|
20241105,193100,6415461405,3865,3865,3865,3865,0
|
|
20241105,193000,6415461405,3865,3865,3865,3865,0
|
|
20241105,192900,6415461405,3865,3865,3865,3865,0
|
|
20241105,192800,6415461405,3865,3865,3865,3865,0
|
|
20241105,192700,6415461405,3865,3865,3865,3865,0
|
|
20241105,192600,6415461405,3865,3865,3865,3865,0
|
|
20241105,192500,6415461405,3865,3865,3865,3865,0
|
|
20241105,192400,6415461405,3865,3865,3865,3865,0
|
|
20241105,192300,6415461405,3865,3865,3865,3865,0
|
|
20241105,192200,6415461405,3865,3865,3865,3865,0
|
|
20241105,192100,6415461405,3865,3865,3865,3865,0
|
|
20241105,192000,6415461405,3865,3865,3865,3865,0
|
|
20241105,191900,6415461405,3865,3865,3865,3865,0
|
|
20241105,191800,6415461405,3865,3865,3865,3865,0
|
|
20241105,191700,6415461405,3865,3865,3865,3865,0
|
|
20241105,191600,6415461405,3865,3865,3865,3865,0
|
|
20241105,191500,6415461405,3865,3865,3865,3865,8620
|
|
20241105,191400,6415461405,3865,3865,3865,3865,0
|
|
20241105,191300,6415461405,3865,3865,3865,3865,0
|
|
20241105,191200,6415461405,3865,3865,3865,3865,0
|
|
20241105,191100,6415461405,3865,3865,3865,3865,0
|
|
20241105,191000,6415461405,3865,3865,3865,3865,0
|
|
20241105,190900,6415461405,3865,3865,3865,3865,0
|
|
20241105,190800,6415461405,3865,3865,3865,3865,0
|
|
20241105,190700,6415461405,3865,3865,3865,3865,0
|
|
20241105,190600,6415461405,3865,3865,3865,3865,0
|
|
20241105,190500,6415461405,3865,3865,3865,3865,0
|
|
20241105,190400,6415461405,3865,3865,3865,3865,0
|
|
20241105,190300,6415461405,3865,3865,3865,3865,0
|
|
20241105,190200,6415461405,3865,3865,3865,3865,0
|
|
20241105,190100,6415461405,3865,3865,3865,3865,0
|
|
20241105,190000,6415461405,3865,3865,3865,3865,0
|
|
20241105,185900,6415461405,3865,3865,3865,3865,0
|
|
20241105,185800,6415461405,3865,3865,3865,3865,0
|
|
20241105,185700,6415461405,3865,3865,3865,3865,0
|
|
20241105,185600,6415461405,3865,3865,3865,3865,0
|
|
20241105,185500,6415461405,3865,3865,3865,3865,0
|
|
20241105,185400,6415461405,3865,3865,3865,3865,0
|
|
20241105,185300,6415461405,3865,3865,3865,3865,0
|
|
20241105,185200,6415461405,3865,3865,3865,3865,0
|
|
20241105,185100,6415461405,3865,3865,3865,3865,0
|
|
20241105,185000,6415461405,3865,3865,3865,3865,0
|
|
20241105,184900,6415461405,3865,3865,3865,3865,0
|
|
20241105,184800,6415461405,3865,3865,3865,3865,0
|
|
20241105,184700,6415461405,3865,3865,3865,3865,0
|
|
20241105,184600,6415461405,3865,3865,3865,3865,0
|
|
20241105,184500,6415461405,3865,3865,3865,3865,8620
|
|
20241105,184400,6415461405,3865,3865,3865,3865,0
|
|
20241105,184300,6415461405,3865,3865,3865,3865,0
|
|
20241105,184200,6415461405,3865,3865,3865,3865,0
|
|
20241105,184100,6415461405,3865,3865,3865,3865,0
|
|
20241105,184000,6415461405,3865,3865,3865,3865,0
|
|
20241105,183900,6415461405,3865,3865,3865,3865,0
|
|
20241105,183800,6415461405,3865,3865,3865,3865,0
|
|
20241105,183700,6415461405,3865,3865,3865,3865,0
|
|
20241105,183600,6415461405,3865,3865,3865,3865,0
|
|
20241105,183500,6415461405,3865,3865,3865,3865,0
|
|
20241105,183400,6415461405,3865,3865,3865,3865,0
|
|
20241105,183300,6415461405,3865,3865,3865,3865,0
|
|
20241105,183200,6415461405,3865,3865,3865,3865,0
|
|
20241105,183100,6415461405,3865,3865,3865,3865,0
|
|
20241105,183000,6415461405,3865,3865,3865,3865,0
|
|
20241105,182900,6415461405,3865,3865,3865,3865,0
|
|
20241105,182800,6415461405,3865,3865,3865,3865,0
|
|
20241105,182700,6415461405,3865,3865,3865,3865,0
|
|
20241105,182600,6415461405,3865,3865,3865,3865,0
|
|
20241105,182500,6415461405,3865,3865,3865,3865,0
|
|
20241105,182400,6415461405,3865,3865,3865,3865,0
|
|
20241105,182300,6415461405,3865,3865,3865,3865,0
|
|
20241105,182200,6415461405,3865,3865,3865,3865,0
|
|
20241105,182100,6415461405,3865,3865,3865,3865,0
|
|
20241105,182000,6415461405,3865,3865,3865,3865,0
|
|
20241105,181900,6415461405,3865,3865,3865,3865,0
|
|
20241105,181800,6415461405,3865,3865,3865,3865,0
|
|
20241105,181700,6415461405,3865,3865,3865,3865,0
|
|
20241105,181600,6415461405,3865,3865,3865,3865,0
|
|
20241105,181500,6415461405,3865,3865,3865,3865,8620
|
|
20241105,181400,6415461405,3865,3865,3865,3865,0
|
|
20241105,181300,6415461405,3865,3865,3865,3865,0
|
|
20241105,181200,6415461405,3865,3865,3865,3865,0
|
|
20241105,181100,6415461405,3865,3865,3865,3865,0
|
|
20241105,181000,6415461405,3865,3865,3865,3865,0
|
|
20241105,180900,6415461405,3865,3865,3865,3865,0
|
|
20241105,180800,6415461405,3865,3865,3865,3865,0
|
|
20241105,180700,6415461405,3865,3865,3865,3865,0
|
|
20241105,180600,6415461405,3865,3865,3865,3865,0
|
|
20241105,180500,6415461405,3865,3865,3865,3865,0
|
|
20241105,180400,6415461405,3865,3865,3865,3865,0
|
|
20241105,180300,6415461405,3865,3865,3865,3865,0
|
|
20241105,180200,6415461405,3865,3865,3865,3865,0
|
|
20241105,180100,6415461405,3865,3865,3865,3865,0
|
|
20241105,180000,6415461405,3865,3865,3865,3865,0
|
|
20241105,175900,6415461405,3865,3865,3865,3865,0
|
|
20241105,175800,6415461405,3865,3865,3865,3865,0
|
|
20241105,175700,6415461405,3865,3865,3865,3865,0
|
|
20241105,175600,6415461405,3865,3865,3865,3865,0
|
|
20241105,175500,6415461405,3865,3865,3865,3865,0
|
|
20241105,175400,6415461405,3865,3865,3865,3865,0
|
|
20241105,175300,6415461405,3865,3865,3865,3865,0
|
|
20241105,175200,6415461405,3865,3865,3865,3865,0
|
|
20241105,175100,6415461405,3865,3865,3865,3865,0
|
|
20241105,175000,6415461405,3865,3865,3865,3865,0
|
|
20241105,174900,6415461405,3865,3865,3865,3865,0
|
|
20241105,174800,6415461405,3865,3865,3865,3865,0
|
|
20241105,174700,6415461405,3865,3865,3865,3865,0
|
|
20241105,174600,6415461405,3865,3865,3865,3865,0
|
|
20241105,174500,6415461405,3865,3865,3865,3865,8620
|
|
20241105,174400,6415461405,3865,3865,3865,3865,0
|
|
20241105,174300,6415461405,3865,3865,3865,3865,0
|
|
20241105,174200,6415461405,3865,3865,3865,3865,0
|
|
20241105,174100,6415461405,3865,3865,3865,3865,0
|
|
20241105,174000,6415461405,3865,3865,3865,3865,0
|
|
20241105,173900,6415461405,3865,3865,3865,3865,0
|
|
20241105,173800,6415461405,3865,3865,3865,3865,0
|
|
20241105,173700,6415461405,3865,3865,3865,3865,0
|
|
20241105,173600,6415461405,3865,3865,3865,3865,0
|
|
20241105,173500,6415461405,3865,3865,3865,3865,0
|
|
20241105,173400,6415461405,3865,3865,3865,3865,0
|
|
20241105,173300,6415461405,3865,3865,3865,3865,0
|
|
20241105,173200,6415461405,3865,3865,3865,3865,0
|
|
20241105,173100,6415461405,3865,3865,3865,3865,0
|
|
20241105,173000,6415461405,3865,3865,3865,3865,0
|
|
20241105,172900,6415461405,3865,3865,3865,3865,0
|
|
20241105,172800,6415461405,3865,3865,3865,3865,0
|
|
20241105,172700,6415461405,3865,3865,3865,3865,0
|
|
20241105,172600,6415461405,3865,3865,3865,3865,0
|
|
20241105,172500,6415461405,3865,3865,3865,3865,0
|
|
20241105,172400,6415461405,3865,3865,3865,3865,0
|
|
20241105,172300,6415461405,3865,3865,3865,3865,0
|
|
20241105,172200,6415461405,3865,3865,3865,3865,0
|
|
20241105,172100,6415461405,3865,3865,3865,3865,0
|
|
20241105,172000,6415461405,3865,3865,3865,3865,0
|
|
20241105,171900,6415461405,3865,3865,3865,3865,0
|
|
20241105,171800,6415461405,3865,3865,3865,3865,0
|
|
20241105,171700,6415461405,3865,3865,3865,3865,0
|
|
20241105,171600,6415461405,3865,3865,3865,3865,0
|
|
20241105,171500,6415461405,3865,3865,3865,3865,8620
|
|
20241105,171400,6415461405,3865,3865,3865,3865,0
|
|
20241105,171300,6415461405,3865,3865,3865,3865,0
|
|
20241105,171200,6415461405,3865,3865,3865,3865,0
|
|
20241105,171100,6415461405,3865,3865,3865,3865,0
|
|
20241105,171000,6415461405,3865,3865,3865,3865,0
|
|
20241105,170900,6415461405,3865,3865,3865,3865,0
|
|
20241105,170800,6415461405,3865,3865,3865,3865,0
|
|
20241105,170700,6415461405,3865,3865,3865,3865,0
|
|
20241105,170600,6415461405,3865,3865,3865,3865,0
|
|
20241105,170500,6415461405,3865,3865,3865,3865,0
|
|
20241105,170400,6415461405,3865,3865,3865,3865,0
|
|
20241105,170300,6415461405,3865,3865,3865,3865,0
|
|
20241105,170200,6415461405,3865,3865,3865,3865,0
|
|
20241105,170100,6415461405,3865,3865,3865,3865,0
|
|
20241105,170000,6415461405,3865,3865,3865,3865,0
|
|
20241105,165900,6415461405,3865,3865,3865,3865,0
|
|
20241105,165800,6415461405,3865,3865,3865,3865,0
|
|
20241105,165700,6415461405,3865,3865,3865,3865,0
|
|
20241105,165600,6415461405,3865,3865,3865,3865,0
|
|
20241105,165500,6415461405,3865,3865,3865,3865,0
|
|
20241105,165400,6415461405,3865,3865,3865,3865,0
|
|
20241105,165300,6415461405,3865,3865,3865,3865,0
|
|
20241105,165200,6415461405,3865,3865,3865,3865,0
|
|
20241105,165100,6415461405,3865,3865,3865,3865,0
|
|
20241105,165000,6415461405,3865,3865,3865,3865,0
|
|
20241105,164900,6415461405,3865,3865,3865,3865,0
|
|
20241105,164800,6415461405,3865,3865,3865,3865,0
|
|
20241105,164700,6415461405,3865,3865,3865,3865,0
|
|
20241105,164600,6415461405,3865,3865,3865,3865,0
|
|
20241105,164500,6415461405,3865,3865,3865,3865,8620
|
|
20241105,164400,6415461405,3865,3865,3865,3865,0
|
|
20241105,164300,6415461405,3865,3865,3865,3865,0
|
|
20241105,164200,6415461405,3865,3865,3865,3865,0
|
|
20241105,164100,6415461405,3865,3865,3865,3865,0
|
|
20241105,164000,6415461405,3865,3865,3865,3865,0
|
|
20241105,163900,6415461405,3865,3865,3865,3865,0
|
|
20241105,163800,6415461405,3865,3865,3865,3865,0
|
|
20241105,163700,6415461405,3865,3865,3865,3865,0
|
|
20241105,163600,6415461405,3865,3865,3865,3865,0
|
|
20241105,163500,6415461405,3865,3865,3865,3865,0
|
|
20241105,163400,6415461405,3865,3865,3865,3865,0
|
|
20241105,163300,6415461405,3865,3865,3865,3865,0
|
|
20241105,163200,6415461405,3865,3865,3865,3865,0
|
|
20241105,163100,6415461405,3865,3865,3865,3865,0
|
|
20241105,163000,6415461405,3865,3865,3865,3865,0
|
|
20241105,162900,6415461405,3865,3865,3865,3865,0
|
|
20241105,162800,6415461405,3865,3865,3865,3865,0
|
|
20241105,162700,6415461405,3865,3865,3865,3865,0
|
|
20241105,162600,6415461405,3865,3865,3865,3865,0
|
|
20241105,162500,6415461405,3865,3865,3865,3865,0
|
|
20241105,162400,6415461405,3865,3865,3865,3865,0
|
|
20241105,162300,6415461405,3865,3865,3865,3865,0
|
|
20241105,162200,6415461405,3865,3865,3865,3865,0
|
|
20241105,162100,6415461405,3865,3865,3865,3865,0
|
|
20241105,162000,6415461405,3865,3865,3865,3865,0
|
|
20241105,161900,6415461405,3865,3865,3865,3865,0
|
|
20241105,161800,6415461405,3865,3865,3865,3865,0
|
|
20241105,161700,6415461405,3865,3865,3865,3865,0
|
|
20241105,161600,6415461405,3865,3865,3865,3865,0
|
|
20241105,161500,6415461405,3865,3865,3865,3865,8620
|
|
20241105,161400,6415461405,3865,3865,3865,3865,0
|
|
20241105,161300,6415461405,3865,3865,3865,3865,0
|
|
20241105,161200,6415461405,3865,3865,3865,3865,0
|
|
20241105,161100,6415461405,3865,3865,3865,3865,0
|
|
20241105,161000,6415461405,3865,3865,3865,3865,0
|
|
20241105,160900,6415461405,3865,3865,3865,3865,0
|
|
20241105,160800,6415461405,3865,3865,3865,3865,0
|
|
20241105,160700,6415461405,3865,3865,3865,3865,0
|
|
20241105,160600,6415461405,3865,3865,3865,3865,0
|
|
20241105,160500,6415461405,3865,3865,3865,3865,0
|
|
20241105,160400,6415461405,3865,3865,3865,3865,0
|
|
20241105,160300,6415461405,3865,3865,3865,3865,0
|
|
20241105,160200,6415461405,3865,3865,3865,3865,0
|
|
20241105,160100,6415461405,3865,3865,3865,3865,0
|
|
20241105,160000,6415461405,3865,3865,3865,3865,0
|
|
20241105,155900,6415461405,3865,3865,3865,3865,0
|
|
20241105,155800,6415461405,3865,3865,3865,3865,0
|
|
20241105,155700,6415461405,3865,3865,3865,3865,0
|
|
20241105,155600,6415461405,3865,3865,3865,3865,0
|
|
20241105,155500,6415461405,3865,3865,3865,3865,0
|
|
20241105,155400,6415461405,3865,3865,3865,3865,0
|
|
20241105,155300,6415461405,3865,3865,3865,3865,0
|
|
20241105,155200,6415461405,3865,3865,3865,3865,0
|
|
20241105,155100,6415461405,3865,3865,3865,3865,0
|
|
20241105,155000,6415461405,3865,3865,3865,3865,0
|
|
20241105,154900,6415461405,3865,3865,3865,3865,0
|
|
20241105,154800,6415461405,3865,3865,3865,3865,0
|
|
20241105,154700,6415461405,3865,3865,3865,3865,0
|
|
20241105,154600,6415461405,3865,3865,3865,3865,0
|
|
20241105,154500,6415461405,3865,3865,3865,3865,8620
|
|
20241105,154400,6415461405,3865,3865,3865,3865,0
|
|
20241105,154300,6415461405,3865,3865,3865,3865,0
|
|
20241105,154200,6415461405,3865,3865,3865,3865,0
|
|
20241105,154100,6415461405,3865,3865,3865,3865,0
|
|
20241105,154000,6415461405,3865,3865,3865,3865,0
|
|
20241105,153900,6415461405,3865,3865,3865,3865,0
|
|
20241105,153800,6415461405,3865,3865,3865,3865,0
|
|
20241105,153700,6415461405,3865,3865,3865,3865,0
|
|
20241105,153600,6415461405,3865,3865,3865,3865,0
|
|
20241105,153500,6415461405,3865,3865,3865,3865,0
|
|
20241105,153400,6415461405,3865,3865,3865,3865,0
|
|
20241105,153300,6415461405,3865,3865,3865,3865,0
|
|
20241105,153200,6415461405,3865,3865,3865,3865,0
|
|
20241105,153100,6415461405,3865,3865,3865,3865,0
|
|
20241105,153000,6415461405,3865,3865,3865,3865,8620
|
|
20241105,152900,6382145105,3855,3855,3855,3855,0
|
|
20241105,152800,6382145105,3855,3855,3855,3855,0
|
|
20241105,152700,6382145105,3855,3855,3855,3855,0
|
|
20241105,152600,6382145105,3855,3855,3855,3855,0
|
|
20241105,152500,6382145105,3855,3855,3855,3855,0
|
|
20241105,152400,6382145105,3855,3855,3855,3855,0
|
|
20241105,152300,6382145105,3855,3855,3855,3855,0
|
|
20241105,152200,6382145105,3855,3855,3855,3855,0
|
|
20241105,152100,6382145105,3855,3855,3855,3855,0
|
|
20241105,152000,6382145105,3855,3855,3855,3855,0
|
|
20241105,151900,6382145105,3855,3850,3855,3850,278
|
|
20241105,151800,6381074655,3850,3855,3855,3850,7527
|
|
20241105,151700,6352095350,3865,3860,3870,3850,5258
|
|
20241105,151600,6331820630,3860,3860,3870,3860,1251
|
|
20241105,151500,6326980900,3855,3855,3855,3855,146
|
|
20241105,151400,6326418070,3855,3875,3880,3855,18022
|
|
20241105,151300,6256864725,3875,3870,3875,3870,1470
|
|
20241105,151200,6251175810,3870,3870,3870,3870,11
|
|
20241105,151100,6251133240,3870,3865,3870,3860,437
|
|
20241105,151000,6249445410,3865,3865,3865,3860,859
|
|
20241105,150900,6246129600,3860,3865,3865,3860,17
|
|
20241105,150800,6246063935,3865,3865,3870,3860,3999
|
|
20241105,150700,6230612785,3865,3870,3870,3860,180
|
|
20241105,150600,6229917655,3870,3870,3870,3860,1567
|
|
20241105,150500,6223867305,3870,3870,3875,3865,1592
|
|
20241105,150400,6217707250,3870,3865,3870,3855,1099
|
|
20241105,150300,6213462170,3865,3885,3885,3860,5828
|
|
20241105,150200,6190955860,3885,3875,3885,3875,286
|
|
20241105,150100,6189847525,3875,3875,3875,3865,915
|
|
20241105,150000,6186310955,3870,3870,3870,3870,1530
|
|
20241105,145900,6180389855,3875,3875,3875,3875,804
|
|
20241105,145800,6177274355,3875,3875,3875,3875,200
|
|
20241105,145700,6176499355,3880,3880,3880,3880,0
|
|
20241105,145600,6176499355,3880,3880,3880,3880,701
|
|
20241105,145500,6173779475,3880,3880,3880,3880,0
|
|
20241105,145400,6173779475,3880,3875,3880,3875,591
|
|
20241105,145300,6171486850,3870,3880,3880,3870,1176
|
|
20241105,145200,6166932030,3880,3880,3880,3880,0
|
|
20241105,145100,6166932030,3880,3880,3880,3880,1
|
|
20241105,145000,6166928150,3875,3875,3875,3875,14
|
|
20241105,144900,6166873900,3875,3875,3875,3875,0
|
|
20241105,144800,6166873900,3875,3875,3875,3875,233
|
|
20241105,144700,6165971025,3875,3875,3875,3875,2
|
|
20241105,144600,6165963275,3875,3875,3875,3875,130
|
|
20241105,144500,6165459525,3875,3875,3875,3875,418
|
|
20241105,144400,6163839775,3880,3880,3880,3880,31
|
|
20241105,144300,6163719495,3885,3885,3885,3885,1
|
|
20241105,144200,6163715610,3880,3880,3880,3880,1000
|
|
20241105,144100,6159835610,3880,3880,3880,3880,0
|
|
20241105,144000,6159835610,3880,3870,3880,3870,652
|
|
20241105,143900,6157312350,3880,3880,3880,3880,1
|
|
20241105,143800,6157308470,3880,3875,3880,3870,71
|
|
20241105,143700,6157033605,3875,3870,3875,3870,501
|
|
20241105,143600,6155094730,3865,3865,3865,3865,0
|
|
20241105,143500,6155094730,3865,3865,3875,3865,1537
|
|
20241105,143400,6149141105,3875,3870,3880,3870,1404
|
|
20241105,143300,6143707600,3880,3870,3880,3870,247
|
|
20241105,143200,6142750505,3880,3880,3880,3880,0
|
|
20241105,143100,6142750505,3880,3880,3880,3880,0
|
|
20241105,143000,6142750505,3880,3870,3880,3870,112
|
|
20241105,142900,6142317055,3880,3880,3880,3880,0
|
|
20241105,142800,6142317055,3880,3880,3880,3880,0
|
|
20241105,142700,6142317055,3880,3875,3880,3875,1001
|
|
20241105,142600,6138438175,3875,3870,3875,3870,322
|
|
20241105,142500,6137192030,3870,3865,3870,3865,425
|
|
20241105,142400,6135549350,3865,3865,3865,3860,859
|
|
20241105,142300,6132229415,3865,3855,3865,3855,3062
|
|
20241105,142200,6120417700,3860,3855,3865,3855,1192
|
|
20241105,142100,6115822520,3865,3860,3865,3860,737
|
|
20241105,142000,6112977695,3865,3865,3865,3865,251
|
|
20241105,141900,6112007580,3860,3865,3870,3850,11213
|
|
20241105,141800,6068757375,3875,3875,3875,3875,0
|
|
20241105,141700,6068757375,3875,3860,3895,3860,1258
|
|
20241105,141600,6063899175,3855,3890,3890,3855,10153
|
|
20241105,141500,6024655310,3890,3880,3890,3880,125
|
|
20241105,141400,6024170300,3880,3880,3890,3880,370
|
|
20241105,141300,6022734680,3880,3875,3880,3875,2511
|
|
20241105,141200,6013004550,3875,3875,3875,3875,1
|
|
20241105,141100,6013000675,3865,3865,3870,3865,220
|
|
20241105,141000,6012150365,3865,3870,3875,3855,2693
|
|
20241105,140900,6001748220,3860,3865,3875,3860,4629
|
|
20241105,140800,5983872630,3875,3865,3875,3865,17
|
|
20241105,140700,5983806915,3875,3875,3875,3875,0
|
|
20241105,140600,5983806915,3875,3870,3875,3870,12
|
|
20241105,140500,5983760435,3875,3865,3875,3865,1534
|
|
20241105,140400,5977831255,3865,3880,3880,3860,13964
|
|
20241105,140300,5923823375,3875,3875,3875,3875,27
|
|
20241105,140200,5923718750,3875,3880,3880,3875,143
|
|
20241105,140100,5923164160,3880,3880,3880,3880,40
|
|
20241105,140000,5923008960,3880,3885,3890,3880,401
|
|
20241105,135900,5921451580,3885,3885,3890,3885,869
|
|
20241105,135800,5918075115,3890,3885,3890,3885,31
|
|
20241105,135700,5917954530,3880,3880,3880,3880,58
|
|
20241105,135600,5917729490,3880,3880,3880,3880,80
|
|
20241105,135500,5917419090,3880,3880,3880,3880,1130
|
|
20241105,135400,5913034690,3880,3895,3895,3880,2551
|
|
20241105,135300,5903112450,3895,3895,3900,3895,4
|
|
20241105,135200,5903096865,3900,3895,3900,3895,403
|
|
20241105,135100,5901527170,3900,3900,3900,3895,136
|
|
20241105,135000,5900996775,3900,3900,3905,3900,606
|
|
20241105,134900,5898633345,3905,3905,3905,3905,0
|
|
20241105,134800,5898633345,3905,3900,3905,3900,1721
|
|
20241105,134700,5891921425,3905,3900,3905,3900,4053
|
|
20241105,134600,5876114070,3900,3900,3900,3900,589
|
|
20241105,134500,5873816970,3910,3905,3910,3900,1019
|
|
20241105,134400,5869837725,3905,3905,3905,3905,337
|
|
20241105,134300,5868521740,3910,3910,3910,3905,306
|
|
20241105,134200,5867326755,3910,3905,3910,3905,2
|
|
20241105,134100,5867318940,3910,3905,3910,3905,334
|
|
20241105,134000,5866014665,3910,3905,3910,3905,78
|
|
20241105,133900,5865710070,3910,3910,3910,3910,0
|
|
20241105,133800,5865710070,3910,3910,3910,3905,83
|
|
20241105,133700,5865385550,3910,3910,3910,3910,57
|
|
20241105,133600,5865162680,3910,3900,3910,3900,1712
|
|
20241105,133500,5858485825,3900,3900,3900,3895,27
|
|
20241105,133400,5858380560,3900,3900,3900,3895,19
|
|
20241105,133300,5858306470,3900,3900,3900,3895,1620
|
|
20241105,133200,5851992675,3905,3905,3905,3905,0
|
|
20241105,133100,5851992675,3905,3900,3905,3900,1387
|
|
20241105,133000,5846583370,3905,3900,3905,3900,397
|
|
20241105,132900,5845035050,3905,3905,3910,3900,228
|
|
20241105,132800,5844144715,3910,3905,3910,3905,2008
|
|
20241105,132700,5836303460,3910,3905,3910,3900,1142
|
|
20241105,132600,5831848925,3915,3920,3925,3905,5456
|
|
20241105,132500,5810529320,3925,3905,3925,3905,190
|
|
20241105,132400,5809785395,3915,3915,3915,3905,1576
|
|
20241105,132300,5803625020,3920,3915,3920,3915,3
|
|
20241105,132200,5803613270,3925,3925,3925,3925,0
|
|
20241105,132100,5803613270,3925,3930,3930,3915,5106
|
|
20241105,132000,5783611340,3930,3930,3930,3930,316
|
|
20241105,131900,5782369460,3930,3930,3930,3920,523
|
|
20241105,131800,5780316570,3930,3930,3930,3920,836
|
|
20241105,131700,5777032870,3920,3925,3930,3920,3874
|
|
20241105,131600,5761835745,3925,3930,3930,3925,1816
|
|
20241105,131500,5754703865,3930,3925,3930,3925,1228
|
|
20241105,131400,5749883395,3920,3920,3920,3920,25
|
|
20241105,131300,5749785395,3915,3920,3920,3915,3003
|
|
20241105,131200,5738017120,3920,3930,3930,3920,1036
|
|
20241105,131100,5733953355,3930,3930,3935,3930,18
|
|
20241105,131000,5733882585,3935,3930,3935,3930,206
|
|
20241105,130900,5733073000,3930,3925,3930,3925,499
|
|
20241105,130800,5731113775,3925,3925,3925,3925,244
|
|
20241105,130700,5730156075,3925,3920,3925,3920,3
|
|
20241105,130600,5730144310,3925,3925,3925,3925,77
|
|
20241105,130500,5729842085,3925,3920,3925,3920,2
|
|
20241105,130400,5729834240,3925,3925,3925,3925,2112
|
|
20241105,130300,5721544640,3925,3935,3940,3925,8072
|
|
20241105,130200,5689781700,3935,3930,3935,3925,2714
|
|
20241105,130100,5679111095,3930,3925,3930,3925,1706
|
|
20241105,130000,5672407235,3930,3905,3930,3905,5383
|
|
20241105,125900,5651306080,3905,3900,3905,3900,586
|
|
20241105,125800,5649019580,3910,3900,3910,3900,2128
|
|
20241105,125700,5640715355,3905,3920,3925,3905,13982
|
|
20241105,125600,5586049205,3925,3915,3925,3915,5
|
|
20241105,125500,5586029605,3925,3920,3925,3920,3
|
|
20241105,125400,5586017835,3920,3920,3925,3920,37
|
|
20241105,125300,5585872755,3925,3925,3925,3920,101
|
|
20241105,125200,5585476570,3925,3920,3925,3915,1159
|
|
20241105,125100,5580931620,3925,3920,3925,3920,33
|
|
20241105,125000,5580802225,3925,3920,3925,3920,197
|
|
20241105,124900,5580029970,3930,3920,3930,3920,2216
|
|
20241105,124800,5571336480,3925,3920,3930,3920,2355
|
|
20241105,124700,5562092835,3925,3920,3925,3915,2971
|
|
20241105,124600,5550446385,3920,3915,3925,3915,2255
|
|
20241105,124500,5541612190,3915,3910,3915,3910,1512
|
|
20241105,124400,5535695265,3910,3905,3915,3905,2076
|
|
20241105,124300,5527578460,3905,3920,3925,3905,1126
|
|
20241105,124200,5523167610,3920,3905,3920,3905,1864
|
|
20241105,124100,5515867585,3905,3905,3905,3905,441
|
|
20241105,124000,5514145480,3910,3915,3915,3905,1117
|
|
20241105,123900,5509782260,3910,3895,3910,3895,2271
|
|
20241105,123800,5500909990,3890,3890,3890,3890,53
|
|
20241105,123700,5500703820,3885,3890,3890,3885,50
|
|
20241105,123600,5500509560,3895,3895,3900,3890,102
|
|
20241105,123500,5500111785,3900,3890,3900,3885,674
|
|
20241105,123400,5497491155,3885,3890,3890,3885,30
|
|
20241105,123300,5497374595,3895,3890,3895,3885,131
|
|
20241105,123200,5496865585,3885,3890,3890,3885,566
|
|
20241105,123100,5494665370,3895,3895,3895,3895,32
|
|
20241105,123000,5494540730,3895,3895,3895,3895,370
|
|
20241105,122900,5493099580,3895,3895,3900,3895,132
|
|
20241105,122800,5492585435,3895,3895,3895,3895,2
|
|
20241105,122700,5492577645,3890,3890,3900,3890,11
|
|
20241105,122600,5492534815,3895,3900,3900,3890,6
|
|
20241105,122500,5492511430,3900,3905,3915,3900,424
|
|
20241105,122400,5490853765,3905,3890,3920,3885,1702
|
|
20241105,122300,5484219910,3895,3890,3895,3890,101
|
|
20241105,122200,5483827015,3890,3900,3905,3890,1058
|
|
20241105,122100,5479700810,3905,3910,3910,3900,258
|
|
20241105,122000,5478694570,3915,3885,3920,3885,14107
|
|
20241105,121900,5423633565,3885,3865,3885,3865,10735
|
|
20241105,121800,5382094955,3870,3870,3885,3865,2884
|
|
20241105,121700,5370934165,3880,3865,3885,3860,10712
|
|
20241105,121600,5329545550,3885,3880,3895,3860,12679
|
|
20241105,121500,5280491840,3895,3885,3895,3880,676
|
|
20241105,121400,5277862005,3895,3890,3900,3885,617
|
|
20241105,121300,5275461790,3900,3890,3900,3890,1283
|
|
20241105,121200,5270459500,3900,3895,3900,3890,1599
|
|
20241105,121100,5264230045,3900,3895,3905,3895,4785
|
|
20241105,121000,5245565685,3900,3880,3905,3875,5614
|
|
20241105,120900,5223728605,3885,3870,3885,3865,6324
|
|
20241105,120800,5199213995,3865,3875,3875,3865,3184
|
|
20241105,120700,5186895080,3870,3870,3875,3865,805
|
|
20241105,120600,5183779660,3870,3865,3870,3865,2034
|
|
20241105,120500,5175913575,3860,3860,3860,3855,519
|
|
20241105,120400,5173910325,3870,3880,3880,3855,5624
|
|
20241105,120300,5152208150,3870,3885,3885,3870,122
|
|
20241105,120200,5151735765,3875,3885,3885,3875,31
|
|
20241105,120100,5151615455,3885,3890,3895,3870,516
|
|
20241105,120000,5149608295,3890,3895,3895,3890,201
|
|
20241105,115900,5148826400,3875,3870,3895,3870,3231
|
|
20241105,115800,5136251020,3870,3875,3875,3855,2350
|
|
20241105,115700,5127186120,3875,3870,3885,3870,976
|
|
20241105,115600,5123398100,3880,3855,3885,3855,5218
|
|
20241105,115500,5103253630,3860,3860,3865,3855,2214
|
|
20241105,115400,5094711300,3865,3865,3870,3855,1807
|
|
20241105,115300,5087734950,3860,3865,3870,3855,13235
|
|
20241105,115200,5036628600,3870,3870,3870,3865,3346
|
|
20241105,115100,5023684010,3875,3875,3885,3875,2254
|
|
20241105,115000,5014944050,3880,3895,3895,3880,1216
|
|
20241105,114900,5010214540,3905,3900,3910,3890,2390
|
|
20241105,114800,5000901295,3900,3900,3900,3895,1675
|
|
20241105,114700,4994369140,3900,3885,3900,3885,5184
|
|
20241105,114600,4974167150,3885,3875,3885,3870,1600
|
|
20241105,114500,4967961985,3875,3880,3880,3870,155
|
|
20241105,114400,4967361700,3870,3880,3885,3865,4620
|
|
20241105,114300,4949475305,3880,3900,3900,3875,5136
|
|
20241105,114200,4929556130,3890,3895,3900,3885,15478
|
|
20241105,114100,4869300500,3905,3890,3905,3885,1119
|
|
20241105,114000,4864945740,3890,3880,3890,3875,1720
|
|
20241105,113900,4858278360,3875,3885,3890,3865,14187
|
|
20241105,113800,4803349105,3885,3895,3900,3875,10364
|
|
20241105,113700,4763127175,3900,3890,3905,3890,2905
|
|
20241105,113600,4751823675,3905,3910,3910,3890,2424
|
|
20241105,113500,4742391585,3910,3910,3910,3895,267
|
|
20241105,113400,4741350935,3910,3895,3915,3895,5094
|
|
20241105,113300,4721438095,3910,3900,3910,3880,25652
|
|
20241105,113200,4621571575,3895,3900,3905,3895,3095
|
|
20241105,113100,4609508035,3900,3895,3900,3895,3620
|
|
20241105,113000,4595402795,3900,3915,3915,3895,3991
|
|
20241105,112900,4579829350,3915,3900,3915,3900,3175
|
|
20241105,112800,4567409505,3905,3895,3905,3895,1087
|
|
20241105,112700,4563169620,3895,3895,3910,3890,11376
|
|
20241105,112600,4518861495,3895,3925,3925,3895,10119
|
|
20241105,112500,4479396715,3910,3905,3925,3895,7877
|
|
20241105,112400,4448585515,3915,3890,3920,3890,16110
|
|
20241105,112300,4385664445,3890,3950,3950,3890,52193
|
|
20241105,112200,4181826235,3950,3935,3965,3930,7530
|
|
20241105,112100,4152146815,3935,3960,3960,3920,20841
|
|
20241105,112000,4070196860,3955,3985,3990,3930,46204
|
|
20241105,111900,3887507690,3985,4030,4030,3980,37574
|
|
20241105,111800,3737261150,4030,4005,4030,4000,23624
|
|
20241105,111700,3642495960,4005,4035,4040,3990,62535
|
|
20241105,111600,3391607185,4035,4155,4155,4015,136538
|
|
20241105,111500,2835632655,4155,4095,4300,4090,243881
|
|
20241105,111400,1813331980,4100,4140,4155,4035,106302
|
|
20241105,111300,1378961570,4140,3920,4245,3920,193601
|
|
20241105,111200,583429710,3915,3905,3955,3905,15011
|
|
20241105,111100,524496365,3910,3875,3910,3870,22972
|
|
20241105,111000,434983370,3875,3870,3890,3870,2500
|
|
20241105,110900,425268850,3880,3860,3880,3860,15
|
|
20241105,110800,425210690,3880,3850,3880,3850,1619
|
|
20241105,110700,418966025,3845,3845,3845,3845,1195
|
|
20241105,110600,414371250,3840,3840,3840,3840,0
|
|
20241105,110500,414371250,3840,3840,3840,3840,0
|
|
20241105,110400,414371250,3840,3840,3840,3840,200
|
|
20241105,110300,413603250,3845,3840,3845,3840,894
|
|
20241105,110200,410169290,3840,3840,3840,3840,800
|
|
20241105,110100,407097290,3840,3840,3840,3840,0
|
|
20241105,110000,407097290,3840,3840,3840,3840,200
|
|
20241105,105900,406329290,3845,3845,3845,3845,500
|
|
20241105,105800,404406790,3845,3845,3845,3845,162
|
|
20241105,105700,403783900,3845,3845,3845,3845,0
|
|
20241105,105600,403783900,3845,3845,3845,3845,14
|
|
20241105,105500,403730070,3840,3840,3840,3830,7741
|
|
20241105,105400,374060735,3840,3850,3850,3835,17671
|
|
20241105,105300,306179080,3855,3855,3855,3855,0
|
|
20241105,105200,306179080,3855,3855,3855,3855,85
|
|
20241105,105100,305851405,3855,3855,3855,3855,2
|
|
20241105,105000,305843695,3845,3845,3845,3845,0
|
|
20241105,104900,305843695,3845,3845,3845,3845,1010
|
|
20241105,104800,301960245,3845,3845,3845,3845,0
|
|
20241105,104700,301960245,3845,3845,3845,3845,500
|
|
20241105,104600,300037745,3845,3855,3855,3845,4000
|
|
20241105,104500,284638765,3855,3855,3855,3855,133
|
|
20241105,104400,284126050,3860,3860,3860,3860,0
|
|
20241105,104300,284126050,3860,3860,3860,3860,0
|
|
20241105,104200,284126050,3860,3860,3860,3860,0
|
|
20241105,104100,284126050,3860,3860,3860,3860,0
|
|
20241105,104000,284126050,3860,3860,3860,3860,0
|
|
20241105,103900,284126050,3860,3860,3860,3860,0
|
|
20241105,103800,284126050,3860,3855,3860,3855,52
|
|
20241105,103700,283925555,3860,3860,3860,3860,0
|
|
20241105,103600,283925555,3860,3860,3860,3860,0
|
|
20241105,103500,283925555,3860,3860,3860,3860,0
|
|
20241105,103400,283925555,3860,3860,3860,3860,1
|
|
20241105,103300,283921695,3850,3850,3850,3850,0
|
|
20241105,103200,283921695,3850,3850,3850,3850,0
|
|
20241105,103100,283921695,3850,3850,3850,3850,0
|
|
20241105,103000,283921695,3850,3850,3850,3850,0
|
|
20241105,102900,283921695,3850,3850,3850,3850,0
|
|
20241105,102800,283921695,3850,3885,3885,3850,15180
|
|
20241105,102700,225330655,3885,3885,3885,3885,0
|
|
20241105,102600,225330655,3885,3880,3900,3880,442
|
|
20241105,102500,223610745,3875,3875,3875,3875,1
|
|
20241105,102400,223606870,3895,3870,3895,3870,821
|
|
20241105,102300,220428225,3870,3865,3870,3865,1459
|
|
20241105,102200,214786435,3865,3865,3865,3865,500
|
|
20241105,102100,212853935,3865,3865,3865,3865,0
|
|
20241105,102000,212853935,3865,3865,3865,3865,0
|
|
20241105,101900,212853935,3865,3865,3865,3865,101
|
|
20241105,101800,212463570,3875,3860,3895,3860,1879
|
|
20241105,101700,205194910,3860,3860,3860,3860,2
|
|
20241105,101600,205187190,3850,3860,3860,3850,1317
|
|
20241105,101500,200104730,3870,3870,3870,3870,300
|
|
20241105,101400,198943730,3855,3865,3865,3850,2430
|
|
20241105,101300,189570180,3870,3875,3875,3870,8428
|
|
20241105,101200,156936705,3885,3885,3885,3885,0
|
|
20241105,101100,156936705,3885,3890,3895,3885,68
|
|
20241105,101000,156672510,3880,3880,3880,3880,0
|
|
20241105,100900,156672510,3880,3885,3885,3880,412
|
|
20241105,100800,155073945,3905,3880,3905,3875,2063
|
|
20241105,100700,147037755,3875,3875,3875,3875,130
|
|
20241105,100600,146534005,3875,3860,3895,3860,2255
|
|
20241105,100500,137785435,3865,3860,3865,3860,729
|
|
20241105,100400,134970945,3860,3860,3860,3860,0
|
|
20241105,100300,134970945,3860,3860,3860,3860,0
|
|
20241105,100200,134970945,3860,3860,3860,3860,0
|
|
20241105,100100,134970945,3860,3855,3860,3855,739
|
|
20241105,100000,132118565,3855,3855,3855,3855,462
|
|
20241105,095900,130337555,3855,3855,3855,3855,10
|
|
20241105,095800,130299005,3855,3855,3855,3855,206
|
|
20241105,095700,129504875,3860,3855,3860,3855,201
|
|
20241105,095600,128729570,3855,3855,3855,3855,308
|
|
20241105,095500,127542230,3855,3865,3865,3855,236
|
|
20241105,095400,126632150,3870,3870,3870,3870,0
|
|
20241105,095300,126632150,3870,3870,3870,3870,0
|
|
20241105,095200,126632150,3870,3870,3870,3870,0
|
|
20241105,095100,126632150,3870,3870,3870,3870,0
|
|
20241105,095000,126632150,3870,3870,3870,3870,0
|
|
20241105,094900,126632150,3870,3870,3870,3870,0
|
|
20241105,094800,126632150,3870,3860,3870,3860,26
|
|
20241105,094700,126531690,3860,3860,3860,3860,188
|
|
20241105,094600,125806010,3860,3860,3860,3860,500
|
|
20241105,094500,123876010,3855,3855,3855,3855,442
|
|
20241105,094400,122172100,3855,3840,3855,3840,5015
|
|
20241105,094300,102875225,3835,3840,3840,3835,2134
|
|
20241105,094200,94691305,3855,3845,3855,3835,3938
|
|
20241105,094100,79531300,3850,3860,3860,3850,5253
|
|
20241105,094000,59299600,3875,3870,3875,3870,20
|
|
20241105,093900,59222105,3880,3870,3880,3860,1229
|
|
20241105,093800,54471750,3870,3870,3870,3870,0
|
|
20241105,093700,54471750,3870,3875,3875,3865,749
|
|
20241105,093600,51573440,3890,3885,3890,3885,3
|
|
20241105,093500,51561780,3880,3885,3890,3880,395
|
|
20241105,093400,50029150,3885,3885,3885,3885,1
|
|
20241105,093300,50025265,3885,3885,3885,3885,0
|
|
20241105,093200,50025265,3885,3885,3885,3885,0
|
|
20241105,093100,50025265,3885,3885,3885,3885,0
|
|
20241105,093000,50025265,3885,3885,3885,3885,0
|
|
20241105,092900,50025265,3885,3885,3885,3885,0
|
|
20241105,092800,50025265,3885,3885,3885,3885,0
|
|
20241105,092700,50025265,3885,3885,3885,3885,5
|
|
20241105,092600,50005840,3885,3885,3885,3885,500
|
|
20241105,092500,48063340,3890,3890,3890,3890,1
|
|
20241105,092400,48059450,3890,3890,3890,3890,0
|
|
20241105,092300,48059450,3890,3890,3890,3890,1
|
|
20241105,092200,48055560,3880,3880,3880,3880,0
|
|
20241105,092100,48055560,3880,3885,3885,3880,1001
|
|
20241105,092000,44169225,3890,3890,3890,3890,1
|
|
20241105,091900,44165335,3890,3890,3890,3890,581
|
|
20241105,091800,41905245,3890,3890,3890,3890,0
|
|
20241105,091700,41905245,3890,3890,3890,3890,0
|
|
20241105,091600,41905245,3890,3890,3890,3890,0
|
|
20241105,091500,41905245,3890,3890,3890,3890,1200
|
|
20241105,091400,37237245,3900,3900,3900,3900,54
|
|
20241105,091300,37026645,3900,3905,3905,3900,551
|
|
20241105,091200,34877495,3905,3905,3905,3905,50
|
|
20241105,091100,34682245,3895,3895,3895,3895,1
|
|
20241105,091000,34678350,3890,3890,3890,3890,891
|
|
20241105,090900,31212360,3905,3905,3905,3905,0
|
|
20241105,090800,31212360,3905,3905,3905,3905,0
|
|
20241105,090700,31212360,3905,3905,3905,3905,2
|
|
20241105,090600,31204550,3905,3910,3910,3905,307
|
|
20241105,090500,30005465,3900,3900,3900,3900,388
|
|
20241105,090400,28492265,3900,3900,3900,3900,12
|
|
20241105,090300,28445465,3910,3910,3910,3910,444
|
|
20241105,090200,26709425,3915,3910,3915,3910,667
|
|
20241105,090100,24101150,3880,3880,3880,3880,118
|
|
20241105,090000,23643310,3880,3915,3915,3880,6040
|