633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,203000,43036929195,3370,3370,3370,3370,238222
|
|
20241114,202900,43036929195,3370,3370,3370,3370,0
|
|
20241114,202800,43036929195,3370,3370,3370,3370,0
|
|
20241114,202700,43036929195,3370,3370,3370,3370,0
|
|
20241114,202600,43036929195,3370,3370,3370,3370,0
|
|
20241114,202500,43036929195,3370,3370,3370,3370,0
|
|
20241114,202400,43036929195,3370,3370,3370,3370,0
|
|
20241114,202300,43036929195,3370,3370,3370,3370,0
|
|
20241114,202200,43036929195,3370,3370,3370,3370,0
|
|
20241114,202100,43036929195,3370,3370,3370,3370,0
|
|
20241114,202000,43036929195,3370,3370,3370,3370,0
|
|
20241114,201900,43036929195,3370,3370,3370,3370,0
|
|
20241114,201800,43036929195,3370,3370,3370,3370,0
|
|
20241114,201700,43036929195,3370,3370,3370,3370,0
|
|
20241114,201600,43036929195,3370,3370,3370,3370,0
|
|
20241114,201500,43036929195,3370,3370,3370,3370,0
|
|
20241114,201400,43036929195,3370,3370,3370,3370,0
|
|
20241114,201300,43036929195,3370,3370,3370,3370,0
|
|
20241114,201200,43036929195,3370,3370,3370,3370,0
|
|
20241114,201100,43036929195,3370,3370,3370,3370,0
|
|
20241114,201000,43036929195,3370,3370,3370,3370,0
|
|
20241114,200900,43036929195,3370,3370,3370,3370,0
|
|
20241114,200800,43036929195,3370,3370,3370,3370,0
|
|
20241114,200700,43036929195,3370,3370,3370,3370,0
|
|
20241114,200600,43036929195,3370,3370,3370,3370,0
|
|
20241114,200500,43036929195,3370,3370,3370,3370,0
|
|
20241114,200400,43036929195,3370,3370,3370,3370,0
|
|
20241114,200300,43036929195,3370,3370,3370,3370,0
|
|
20241114,200200,43036929195,3370,3370,3370,3370,0
|
|
20241114,200100,43036929195,3370,3370,3370,3370,0
|
|
20241114,200000,43036929195,3370,3370,3370,3370,238222
|
|
20241114,195900,43036929195,3370,3370,3370,3370,0
|
|
20241114,195800,43036929195,3370,3370,3370,3370,0
|
|
20241114,195700,43036929195,3370,3370,3370,3370,0
|
|
20241114,195600,43036929195,3370,3370,3370,3370,0
|
|
20241114,195500,43036929195,3370,3370,3370,3370,0
|
|
20241114,195400,43036929195,3370,3370,3370,3370,0
|
|
20241114,195300,43036929195,3370,3370,3370,3370,0
|
|
20241114,195200,43036929195,3370,3370,3370,3370,0
|
|
20241114,195100,43036929195,3370,3370,3370,3370,0
|
|
20241114,195000,43036929195,3370,3370,3370,3370,0
|
|
20241114,194900,43036929195,3370,3370,3370,3370,0
|
|
20241114,194800,43036929195,3370,3370,3370,3370,0
|
|
20241114,194700,43036929195,3370,3370,3370,3370,0
|
|
20241114,194600,43036929195,3370,3370,3370,3370,0
|
|
20241114,194500,43036929195,3370,3370,3370,3370,0
|
|
20241114,194400,43036929195,3370,3370,3370,3370,0
|
|
20241114,194300,43036929195,3370,3370,3370,3370,0
|
|
20241114,194200,43036929195,3370,3370,3370,3370,0
|
|
20241114,194100,43036929195,3370,3370,3370,3370,0
|
|
20241114,194000,43036929195,3370,3370,3370,3370,0
|
|
20241114,193900,43036929195,3370,3370,3370,3370,0
|
|
20241114,193800,43036929195,3370,3370,3370,3370,0
|
|
20241114,193700,43036929195,3370,3370,3370,3370,0
|
|
20241114,193600,43036929195,3370,3370,3370,3370,0
|
|
20241114,193500,43036929195,3370,3370,3370,3370,0
|
|
20241114,193400,43036929195,3370,3370,3370,3370,0
|
|
20241114,193300,43036929195,3370,3370,3370,3370,0
|
|
20241114,193200,43036929195,3370,3370,3370,3370,0
|
|
20241114,193100,43036929195,3370,3370,3370,3370,0
|
|
20241114,193000,43036929195,3370,3370,3370,3370,238222
|
|
20241114,192900,43036929195,3370,3370,3370,3370,0
|
|
20241114,192800,43036929195,3370,3370,3370,3370,0
|
|
20241114,192700,43036929195,3370,3370,3370,3370,0
|
|
20241114,192600,43036929195,3370,3370,3370,3370,0
|
|
20241114,192500,43036929195,3370,3370,3370,3370,0
|
|
20241114,192400,43036929195,3370,3370,3370,3370,0
|
|
20241114,192300,43036929195,3370,3370,3370,3370,0
|
|
20241114,192200,43036929195,3370,3370,3370,3370,0
|
|
20241114,192100,43036929195,3370,3370,3370,3370,0
|
|
20241114,192000,43036929195,3370,3370,3370,3370,0
|
|
20241114,191900,43036929195,3370,3370,3370,3370,0
|
|
20241114,191800,43036929195,3370,3370,3370,3370,0
|
|
20241114,191700,43036929195,3370,3370,3370,3370,0
|
|
20241114,191600,43036929195,3370,3370,3370,3370,0
|
|
20241114,191500,43036929195,3370,3370,3370,3370,0
|
|
20241114,191400,43036929195,3370,3370,3370,3370,0
|
|
20241114,191300,43036929195,3370,3370,3370,3370,0
|
|
20241114,191200,43036929195,3370,3370,3370,3370,0
|
|
20241114,191100,43036929195,3370,3370,3370,3370,0
|
|
20241114,191000,43036929195,3370,3370,3370,3370,0
|
|
20241114,190900,43036929195,3370,3370,3370,3370,0
|
|
20241114,190800,43036929195,3370,3370,3370,3370,0
|
|
20241114,190700,43036929195,3370,3370,3370,3370,0
|
|
20241114,190600,43036929195,3370,3370,3370,3370,0
|
|
20241114,190500,43036929195,3370,3370,3370,3370,0
|
|
20241114,190400,43036929195,3370,3370,3370,3370,0
|
|
20241114,190300,43036929195,3370,3370,3370,3370,0
|
|
20241114,190200,43036929195,3370,3370,3370,3370,0
|
|
20241114,190100,43036929195,3370,3370,3370,3370,0
|
|
20241114,190000,43036929195,3370,3370,3370,3370,238222
|
|
20241114,185900,43036929195,3370,3370,3370,3370,0
|
|
20241114,185800,43036929195,3370,3370,3370,3370,0
|
|
20241114,185700,43036929195,3370,3370,3370,3370,0
|
|
20241114,185600,43036929195,3370,3370,3370,3370,0
|
|
20241114,185500,43036929195,3370,3370,3370,3370,0
|
|
20241114,185400,43036929195,3370,3370,3370,3370,0
|
|
20241114,185300,43036929195,3370,3370,3370,3370,0
|
|
20241114,185200,43036929195,3370,3370,3370,3370,0
|
|
20241114,185100,43036929195,3370,3370,3370,3370,0
|
|
20241114,185000,43036929195,3370,3370,3370,3370,0
|
|
20241114,184900,43036929195,3370,3370,3370,3370,0
|
|
20241114,184800,43036929195,3370,3370,3370,3370,0
|
|
20241114,184700,43036929195,3370,3370,3370,3370,0
|
|
20241114,184600,43036929195,3370,3370,3370,3370,0
|
|
20241114,184500,43036929195,3370,3370,3370,3370,0
|
|
20241114,184400,43036929195,3370,3370,3370,3370,0
|
|
20241114,184300,43036929195,3370,3370,3370,3370,0
|
|
20241114,184200,43036929195,3370,3370,3370,3370,0
|
|
20241114,184100,43036929195,3370,3370,3370,3370,0
|
|
20241114,184000,43036929195,3370,3370,3370,3370,0
|
|
20241114,183900,43036929195,3370,3370,3370,3370,0
|
|
20241114,183800,43036929195,3370,3370,3370,3370,0
|
|
20241114,183700,43036929195,3370,3370,3370,3370,0
|
|
20241114,183600,43036929195,3370,3370,3370,3370,0
|
|
20241114,183500,43036929195,3370,3370,3370,3370,0
|
|
20241114,183400,43036929195,3370,3370,3370,3370,0
|
|
20241114,183300,43036929195,3370,3370,3370,3370,0
|
|
20241114,183200,43036929195,3370,3370,3370,3370,0
|
|
20241114,183100,43036929195,3370,3370,3370,3370,0
|
|
20241114,183000,43036929195,3370,3370,3370,3370,238222
|
|
20241114,182900,43036929195,3370,3370,3370,3370,0
|
|
20241114,182800,43036929195,3370,3370,3370,3370,0
|
|
20241114,182700,43036929195,3370,3370,3370,3370,0
|
|
20241114,182600,43036929195,3370,3370,3370,3370,0
|
|
20241114,182500,43036929195,3370,3370,3370,3370,0
|
|
20241114,182400,43036929195,3370,3370,3370,3370,0
|
|
20241114,182300,43036929195,3370,3370,3370,3370,0
|
|
20241114,182200,43036929195,3370,3370,3370,3370,0
|
|
20241114,182100,43036929195,3370,3370,3370,3370,0
|
|
20241114,182000,43036929195,3370,3370,3370,3370,0
|
|
20241114,181900,43036929195,3370,3370,3370,3370,0
|
|
20241114,181800,43036929195,3370,3370,3370,3370,0
|
|
20241114,181700,43036929195,3370,3370,3370,3370,0
|
|
20241114,181600,43036929195,3370,3370,3370,3370,0
|
|
20241114,181500,43036929195,3370,3370,3370,3370,0
|
|
20241114,181400,43036929195,3370,3370,3370,3370,0
|
|
20241114,181300,43036929195,3370,3370,3370,3370,0
|
|
20241114,181200,43036929195,3370,3370,3370,3370,0
|
|
20241114,181100,43036929195,3370,3370,3370,3370,0
|
|
20241114,181000,43036929195,3370,3370,3370,3370,0
|
|
20241114,180900,43036929195,3370,3370,3370,3370,0
|
|
20241114,180800,43036929195,3370,3370,3370,3370,0
|
|
20241114,180700,43036929195,3370,3370,3370,3370,0
|
|
20241114,180600,43036929195,3370,3370,3370,3370,0
|
|
20241114,180500,43036929195,3370,3370,3370,3370,0
|
|
20241114,180400,43036929195,3370,3370,3370,3370,0
|
|
20241114,180300,43036929195,3370,3370,3370,3370,0
|
|
20241114,180200,43036929195,3370,3370,3370,3370,0
|
|
20241114,180100,43036929195,3370,3370,3370,3370,0
|
|
20241114,180000,43036929195,3370,3370,3370,3370,238222
|
|
20241114,175900,43036929195,3370,3370,3370,3370,0
|
|
20241114,175800,43036929195,3370,3370,3370,3370,0
|
|
20241114,175700,43036929195,3370,3370,3370,3370,0
|
|
20241114,175600,43036929195,3370,3370,3370,3370,0
|
|
20241114,175500,43036929195,3370,3370,3370,3370,0
|
|
20241114,175400,43036929195,3370,3370,3370,3370,0
|
|
20241114,175300,43036929195,3370,3370,3370,3370,0
|
|
20241114,175200,43036929195,3370,3370,3370,3370,0
|
|
20241114,175100,43036929195,3370,3370,3370,3370,0
|
|
20241114,175000,43036929195,3370,3370,3370,3370,0
|
|
20241114,174900,43036929195,3370,3370,3370,3370,0
|
|
20241114,174800,43036929195,3370,3370,3370,3370,0
|
|
20241114,174700,43036929195,3370,3370,3370,3370,0
|
|
20241114,174600,43036929195,3370,3370,3370,3370,0
|
|
20241114,174500,43036929195,3370,3370,3370,3370,0
|
|
20241114,174400,43036929195,3370,3370,3370,3370,0
|
|
20241114,174300,43036929195,3370,3370,3370,3370,0
|
|
20241114,174200,43036929195,3370,3370,3370,3370,0
|
|
20241114,174100,43036929195,3370,3370,3370,3370,0
|
|
20241114,174000,43036929195,3370,3370,3370,3370,0
|
|
20241114,173900,43036929195,3370,3370,3370,3370,0
|
|
20241114,173800,43036929195,3370,3370,3370,3370,0
|
|
20241114,173700,43036929195,3370,3370,3370,3370,0
|
|
20241114,173600,43036929195,3370,3370,3370,3370,0
|
|
20241114,173500,43036929195,3370,3370,3370,3370,0
|
|
20241114,173400,43036929195,3370,3370,3370,3370,0
|
|
20241114,173300,43036929195,3370,3370,3370,3370,0
|
|
20241114,173200,43036929195,3370,3370,3370,3370,0
|
|
20241114,173100,43036929195,3370,3370,3370,3370,0
|
|
20241114,173000,43036929195,3370,3370,3370,3370,238222
|
|
20241114,172900,43036929195,3370,3370,3370,3370,0
|
|
20241114,172800,43036929195,3370,3370,3370,3370,0
|
|
20241114,172700,43036929195,3370,3370,3370,3370,0
|
|
20241114,172600,43036929195,3370,3370,3370,3370,0
|
|
20241114,172500,43036929195,3370,3370,3370,3370,0
|
|
20241114,172400,43036929195,3370,3370,3370,3370,0
|
|
20241114,172300,43036929195,3370,3370,3370,3370,0
|
|
20241114,172200,43036929195,3370,3370,3370,3370,0
|
|
20241114,172100,43036929195,3370,3370,3370,3370,0
|
|
20241114,172000,43036929195,3370,3370,3370,3370,0
|
|
20241114,171900,43036929195,3370,3370,3370,3370,0
|
|
20241114,171800,43036929195,3370,3370,3370,3370,0
|
|
20241114,171700,43036929195,3370,3370,3370,3370,0
|
|
20241114,171600,43036929195,3370,3370,3370,3370,0
|
|
20241114,171500,43036929195,3370,3370,3370,3370,0
|
|
20241114,171400,43036929195,3370,3370,3370,3370,0
|
|
20241114,171300,43036929195,3370,3370,3370,3370,0
|
|
20241114,171200,43036929195,3370,3370,3370,3370,0
|
|
20241114,171100,43036929195,3370,3370,3370,3370,0
|
|
20241114,171000,43036929195,3370,3370,3370,3370,0
|
|
20241114,170900,43036929195,3370,3370,3370,3370,0
|
|
20241114,170800,43036929195,3370,3370,3370,3370,0
|
|
20241114,170700,43036929195,3370,3370,3370,3370,0
|
|
20241114,170600,43036929195,3370,3370,3370,3370,0
|
|
20241114,170500,43036929195,3370,3370,3370,3370,0
|
|
20241114,170400,43036929195,3370,3370,3370,3370,0
|
|
20241114,170300,43036929195,3370,3370,3370,3370,0
|
|
20241114,170200,43036929195,3370,3370,3370,3370,0
|
|
20241114,170100,43036929195,3370,3370,3370,3370,0
|
|
20241114,170000,43036929195,3370,3370,3370,3370,238222
|
|
20241114,165900,43036929195,3370,3370,3370,3370,0
|
|
20241114,165800,43036929195,3370,3370,3370,3370,0
|
|
20241114,165700,43036929195,3370,3370,3370,3370,0
|
|
20241114,165600,43036929195,3370,3370,3370,3370,0
|
|
20241114,165500,43036929195,3370,3370,3370,3370,0
|
|
20241114,165400,43036929195,3370,3370,3370,3370,0
|
|
20241114,165300,43036929195,3370,3370,3370,3370,0
|
|
20241114,165200,43036929195,3370,3370,3370,3370,0
|
|
20241114,165100,43036929195,3370,3370,3370,3370,0
|
|
20241114,165000,43036929195,3370,3370,3370,3370,0
|
|
20241114,164900,43036929195,3370,3370,3370,3370,0
|
|
20241114,164800,43036929195,3370,3370,3370,3370,0
|
|
20241114,164700,43036929195,3370,3370,3370,3370,0
|
|
20241114,164600,43036929195,3370,3370,3370,3370,0
|
|
20241114,164500,43036929195,3370,3370,3370,3370,0
|
|
20241114,164400,43036929195,3370,3370,3370,3370,0
|
|
20241114,164300,43036929195,3370,3370,3370,3370,0
|
|
20241114,164200,43036929195,3370,3370,3370,3370,0
|
|
20241114,164100,43036929195,3370,3370,3370,3370,0
|
|
20241114,164000,43036929195,3370,3370,3370,3370,0
|
|
20241114,163900,43036929195,3370,3370,3370,3370,0
|
|
20241114,163800,43036929195,3370,3370,3370,3370,0
|
|
20241114,163700,43036929195,3370,3370,3370,3370,0
|
|
20241114,163600,43036929195,3370,3370,3370,3370,0
|
|
20241114,163500,43036929195,3370,3370,3370,3370,0
|
|
20241114,163400,43036929195,3370,3370,3370,3370,0
|
|
20241114,163300,43036929195,3370,3370,3370,3370,0
|
|
20241114,163200,43036929195,3370,3370,3370,3370,0
|
|
20241114,163100,43036929195,3370,3370,3370,3370,0
|
|
20241114,163000,43036929195,3370,3370,3370,3370,476444
|
|
20241114,162900,42234121055,3400,3400,3400,3400,0
|
|
20241114,162800,42234121055,3400,3400,3400,3400,0
|
|
20241114,162700,42234121055,3400,3400,3400,3400,0
|
|
20241114,162600,42234121055,3400,3400,3400,3400,0
|
|
20241114,162500,42234121055,3400,3400,3400,3400,0
|
|
20241114,162400,42234121055,3400,3400,3400,3400,0
|
|
20241114,162300,42234121055,3400,3400,3400,3400,0
|
|
20241114,162200,42234121055,3400,3400,3400,3400,0
|
|
20241114,162100,42234121055,3400,3400,3400,3400,0
|
|
20241114,162000,42234121055,3400,3400,3400,3400,0
|
|
20241114,161900,42234121055,3400,3405,3405,3370,145798
|
|
20241114,161800,41740169380,3405,3400,3415,3390,90075
|
|
20241114,161700,41433616065,3400,3395,3415,3370,117840
|
|
20241114,161600,41034080585,3395,3400,3430,3385,251897
|
|
20241114,161500,40174691815,3400,3380,3420,3375,159459
|
|
20241114,161400,39632329680,3380,3420,3420,3360,261231
|
|
20241114,161300,38746352005,3420,3390,3445,3375,415943
|
|
20241114,161200,37326860835,3390,3345,3390,3340,186365
|
|
20241114,161100,36699237085,3350,3325,3360,3325,109417
|
|
20241114,161000,36332696835,3325,3310,3330,3310,16698
|
|
20241114,160900,36277286815,3310,3320,3320,3305,45739
|
|
20241114,160800,36125777665,3320,3325,3330,3315,17809
|
|
20241114,160700,36066597525,3325,3325,3330,3320,4031
|
|
20241114,160600,36053195170,3325,3335,3335,3320,21229
|
|
20241114,160500,35982616130,3335,3330,3335,3325,7355
|
|
20241114,160400,35958105400,3325,3330,3330,3325,7508
|
|
20241114,160300,35933134935,3330,3335,3335,3330,5889
|
|
20241114,160200,35913519980,3335,3335,3340,3335,7137
|
|
20241114,160100,35889716395,3335,3340,3345,3330,15943
|
|
20241114,160000,35836511505,3345,3325,3345,3325,11761
|
|
20241114,155900,35797293825,3325,3320,3325,3320,11973
|
|
20241114,155800,35757514175,3320,3325,3325,3320,3837
|
|
20241114,155700,35744769390,3325,3325,3330,3325,9919
|
|
20241114,155600,35711785180,3330,3335,3340,3330,7954
|
|
20241114,155500,35685276190,3340,3320,3340,3320,16142
|
|
20241114,155400,35631537800,3325,3325,3325,3325,2787
|
|
20241114,155300,35622271025,3320,3320,3325,3315,3937
|
|
20241114,155200,35609192750,3320,3325,3325,3315,18234
|
|
20241114,155100,35548720775,3325,3330,3330,3325,4318
|
|
20241114,155000,35534358780,3330,3320,3330,3320,5964
|
|
20241114,154900,35514526105,3320,3330,3335,3320,14366
|
|
20241114,154800,35466733070,3330,3325,3330,3325,4194
|
|
20241114,154700,35452768325,3325,3330,3335,3325,10307
|
|
20241114,154600,35418445585,3330,3335,3335,3325,20589
|
|
20241114,154500,35349872175,3335,3335,3335,3325,7546
|
|
20241114,154400,35324743440,3335,3330,3335,3320,13540
|
|
20241114,154300,35279692865,3330,3335,3340,3325,10816
|
|
20241114,154200,35243646605,3340,3320,3350,3315,94586
|
|
20241114,154100,34927589460,3320,3315,3320,3315,4096
|
|
20241114,154000,34914000795,3320,3325,3330,3315,4430
|
|
20241114,153900,34899277725,3330,3325,3330,3320,9631
|
|
20241114,153800,34867253665,3325,3305,3330,3300,31961
|
|
20241114,153700,34761005850,3300,3295,3305,3295,4855
|
|
20241114,153600,34744989060,3295,3305,3305,3295,5412
|
|
20241114,153500,34727139370,3300,3295,3305,3290,2991
|
|
20241114,153400,34717273250,3295,3295,3300,3290,8635
|
|
20241114,153300,34688830840,3295,3305,3305,3295,2693
|
|
20241114,153200,34679951505,3305,3295,3305,3290,7867
|
|
20241114,153100,34654032575,3290,3315,3315,3290,11641
|
|
20241114,153000,34615619590,3315,3310,3315,3300,9759
|
|
20241114,152900,34583331780,3310,3295,3310,3290,35729
|
|
20241114,152800,34465640945,3295,3305,3305,3290,35852
|
|
20241114,152700,34347419410,3310,3305,3320,3305,12588
|
|
20241114,152600,34305786670,3305,3315,3320,3305,14800
|
|
20241114,152500,34256777790,3315,3315,3325,3315,6644
|
|
20241114,152400,34234731735,3320,3325,3325,3320,6182
|
|
20241114,152300,34214191035,3325,3325,3325,3315,5810
|
|
20241114,152200,34194888350,3325,3330,3335,3320,9402
|
|
20241114,152100,34163625740,3325,3325,3335,3320,10236
|
|
20241114,152000,34129561235,3320,3320,3325,3315,14843
|
|
20241114,151900,34080283875,3315,3320,3320,3310,15356
|
|
20241114,151800,34029369840,3320,3320,3320,3310,20385
|
|
20241114,151700,33961824925,3315,3330,3330,3315,9829
|
|
20241114,151600,33929165535,3330,3325,3335,3320,9191
|
|
20241114,151500,33898586500,3325,3330,3340,3320,26848
|
|
20241114,151400,33809263445,3330,3335,3335,3330,8316
|
|
20241114,151300,33781569130,3330,3335,3335,3325,9470
|
|
20241114,151200,33750011680,3330,3320,3340,3315,19593
|
|
20241114,151100,33684808165,3320,3320,3325,3315,13320
|
|
20241114,151000,33640584815,3315,3320,3325,3315,13706
|
|
20241114,150900,33595078825,3320,3310,3325,3310,8722
|
|
20241114,150800,33566132350,3310,3305,3325,3305,16233
|
|
20241114,150700,33512314455,3305,3330,3330,3305,48710
|
|
20241114,150600,33350738925,3330,3340,3345,3330,25056
|
|
20241114,150500,33267116800,3340,3350,3350,3335,38839
|
|
20241114,150400,33137212410,3350,3335,3365,3330,138566
|
|
20241114,150300,32672989750,3330,3330,3340,3330,23129
|
|
20241114,150200,32595889040,3330,3335,3335,3325,24153
|
|
20241114,150100,32515469325,3330,3325,3345,3325,61460
|
|
20241114,150000,32310215685,3325,3330,3340,3310,45583
|
|
20241114,145900,32158497760,3335,3305,3345,3305,53180
|
|
20241114,145800,31981718845,3305,3300,3310,3295,11676
|
|
20241114,145700,31943170230,3295,3290,3295,3290,4236
|
|
20241114,145600,31929221230,3295,3290,3295,3285,3760
|
|
20241114,145500,31916851820,3285,3290,3295,3285,9651
|
|
20241114,145400,31885085325,3295,3285,3300,3285,9200
|
|
20241114,145300,31854826780,3280,3280,3280,3280,3148
|
|
20241114,145200,31844501340,3280,3270,3280,3270,8800
|
|
20241114,145100,31815667950,3270,3265,3270,3265,10293
|
|
20241114,145000,31782045095,3265,3280,3280,3265,5317
|
|
20241114,144900,31764647390,3280,3285,3285,3275,9424
|
|
20241114,144800,31733742675,3285,3275,3290,3270,10301
|
|
20241114,144700,31699930935,3270,3275,3275,3270,6504
|
|
20241114,144600,31678660150,3270,3275,3275,3270,10072
|
|
20241114,144500,31645679275,3280,3290,3290,3275,8707
|
|
20241114,144400,31617102600,3290,3290,3295,3285,2553
|
|
20241114,144300,31608705440,3295,3295,3295,3285,10130
|
|
20241114,144200,31575362090,3295,3275,3295,3275,8562
|
|
20241114,144100,31547253920,3275,3275,3285,3275,6654
|
|
20241114,144000,31525445285,3275,3260,3275,3260,17227
|
|
20241114,143900,31469125820,3265,3275,3275,3255,64591
|
|
20241114,143800,31258295775,3275,3280,3285,3275,15625
|
|
20241114,143700,31207087280,3280,3285,3285,3275,9421
|
|
20241114,143600,31176199635,3285,3285,3295,3280,16020
|
|
20241114,143500,31123538445,3285,3280,3285,3275,5754
|
|
20241114,143400,31104667380,3280,3285,3285,3270,29760
|
|
20241114,143300,31007141650,3285,3290,3295,3285,12373
|
|
20241114,143200,30966455725,3290,3290,3295,3285,9919
|
|
20241114,143100,30933827330,3285,3300,3305,3285,24610
|
|
20241114,143000,30852766270,3295,3300,3300,3285,14079
|
|
20241114,142900,30806396325,3300,3315,3320,3280,67471
|
|
20241114,142800,30583877685,3320,3320,3325,3315,9434
|
|
20241114,142700,30552579565,3325,3320,3330,3320,9323
|
|
20241114,142600,30521567985,3320,3330,3335,3315,22382
|
|
20241114,142500,30447146095,3335,3330,3355,3330,52666
|
|
20241114,142400,30271018510,3330,3325,3340,3325,10598
|
|
20241114,142300,30235708335,3325,3325,3340,3325,17436
|
|
20241114,142200,30177658550,3320,3325,3335,3315,15035
|
|
20241114,142100,30127644805,3325,3305,3325,3300,11715
|
|
20241114,142000,30088872460,3310,3320,3320,3310,19048
|
|
20241114,141900,30025744985,3325,3330,3330,3325,2902
|
|
20241114,141800,30016089305,3330,3320,3335,3315,13411
|
|
20241114,141700,29971524560,3325,3320,3330,3315,3180
|
|
20241114,141600,29960959440,3320,3320,3320,3315,4754
|
|
20241114,141500,29945186280,3320,3320,3325,3320,4895
|
|
20241114,141400,29928931790,3325,3320,3325,3315,8967
|
|
20241114,141300,29899175085,3315,3335,3335,3315,11990
|
|
20241114,141200,29859302715,3330,3340,3345,3325,45133
|
|
20241114,141100,29708644610,3345,3325,3345,3325,25023
|
|
20241114,141000,29625190995,3325,3315,3325,3315,8952
|
|
20241114,140900,29595459305,3315,3315,3320,3315,5213
|
|
20241114,140800,29578162415,3315,3315,3320,3310,8468
|
|
20241114,140700,29550070265,3315,3315,3320,3310,11256
|
|
20241114,140600,29512752285,3315,3300,3320,3300,22291
|
|
20241114,140500,29438850075,3305,3295,3315,3295,12934
|
|
20241114,140400,29396146290,3300,3295,3305,3290,10694
|
|
20241114,140300,29360866885,3295,3295,3300,3295,2697
|
|
20241114,140200,29351977455,3300,3285,3300,3285,7197
|
|
20241114,140100,29328294935,3285,3290,3290,3280,9594
|
|
20241114,140000,29296789010,3290,3290,3290,3285,5414
|
|
20241114,135900,29279002170,3290,3300,3305,3285,15278
|
|
20241114,135800,29228653200,3300,3295,3300,3290,4279
|
|
20241114,135700,29214557335,3300,3300,3305,3290,11766
|
|
20241114,135600,29175805605,3295,3305,3305,3295,7719
|
|
20241114,135500,29150329075,3305,3315,3320,3300,17553
|
|
20241114,135400,29092235910,3315,3295,3320,3290,15477
|
|
20241114,135300,29041120880,3295,3295,3305,3290,10838
|
|
20241114,135200,29005382570,3295,3290,3295,3285,3096
|
|
20241114,135100,28995196860,3290,3300,3300,3290,6156
|
|
20241114,135000,28974917285,3300,3285,3300,3275,32403
|
|
20241114,134900,28868521430,3290,3290,3300,3285,4267
|
|
20241114,134800,28854480515,3290,3295,3295,3285,14173
|
|
20241114,134700,28807882070,3290,3300,3315,3290,10108
|
|
20241114,134600,28774518460,3300,3320,3320,3300,34225
|
|
20241114,134500,28661411135,3315,3320,3320,3310,7648
|
|
20241114,134400,28636066685,3320,3310,3320,3310,13062
|
|
20241114,134300,28592815570,3315,3310,3325,3310,15018
|
|
20241114,134200,28542982455,3310,3315,3330,3310,40838
|
|
20241114,134100,28407345285,3315,3320,3330,3315,26038
|
|
20241114,134000,28320879140,3320,3335,3345,3315,69460
|
|
20241114,133900,28089451495,3335,3320,3355,3320,184289
|
|
20241114,133800,27473533890,3325,3320,3335,3320,60828
|
|
20241114,133700,27271242690,3320,3285,3320,3280,34460
|
|
20241114,133600,27157411225,3285,3280,3290,3275,7211
|
|
20241114,133500,27133718600,3280,3275,3280,3270,1678
|
|
20241114,133400,27128224450,3270,3275,3275,3265,17942
|
|
20241114,133300,27069603520,3270,3285,3285,3270,5617
|
|
20241114,133200,27051221900,3285,3270,3285,3270,6226
|
|
20241114,133100,27030805285,3265,3260,3270,3260,3734
|
|
20241114,133000,27018612100,3260,3270,3270,3260,4258
|
|
20241114,132900,27004730905,3260,3275,3275,3255,13870
|
|
20241114,132800,26959493500,3265,3280,3280,3265,13399
|
|
20241114,132700,26915672410,3275,3285,3285,3275,16273
|
|
20241114,132600,26862334550,3285,3275,3290,3275,3601
|
|
20241114,132500,26850508420,3275,3300,3300,3275,19869
|
|
20241114,132400,26785214200,3300,3300,3300,3290,20564
|
|
20241114,132300,26717436650,3305,3300,3305,3295,4582
|
|
20241114,132200,26702318685,3300,3305,3305,3295,9640
|
|
20241114,132100,26670506405,3305,3295,3305,3290,28750
|
|
20241114,132000,26575651630,3295,3290,3295,3285,12056
|
|
20241114,131900,26535976455,3290,3280,3290,3280,13370
|
|
20241114,131800,26492047130,3280,3290,3290,3280,12018
|
|
20241114,131700,26452558350,3285,3275,3285,3270,14337
|
|
20241114,131600,26405561185,3275,3270,3280,3270,2710
|
|
20241114,131500,26396692760,3270,3275,3280,3265,8697
|
|
20241114,131400,26368239000,3275,3275,3280,3270,11278
|
|
20241114,131300,26331332280,3275,3275,3285,3270,8511
|
|
20241114,131200,26303451085,3275,3265,3290,3265,39459
|
|
20241114,131100,26174201185,3265,3250,3270,3250,12434
|
|
20241114,131000,26133659290,3250,3240,3250,3235,11360
|
|
20241114,130900,26096809330,3240,3230,3245,3230,8514
|
|
20241114,130800,26069252310,3230,3260,3260,3220,42638
|
|
20241114,130700,25931392545,3255,3250,3260,3250,2013
|
|
20241114,130600,25924846720,3250,3250,3255,3250,2017
|
|
20241114,130500,25918289750,3250,3255,3255,3245,5815
|
|
20241114,130400,25899388480,3250,3245,3250,3240,2771
|
|
20241114,130300,25890396445,3240,3240,3250,3240,2433
|
|
20241114,130200,25882493505,3240,3235,3250,3235,11388
|
|
20241114,130100,25845592655,3240,3245,3245,3235,13553
|
|
20241114,130000,25801694845,3245,3260,3260,3245,871
|
|
20241114,125900,25798864480,3260,3240,3260,3240,5508
|
|
20241114,125800,25780954275,3240,3255,3260,3240,37440
|
|
20241114,125700,25659438575,3255,3255,3260,3250,16819
|
|
20241114,125600,25604760010,3260,3265,3265,3255,1709
|
|
20241114,125500,25599187465,3265,3265,3270,3260,6564
|
|
20241114,125400,25577769210,3265,3270,3270,3260,8269
|
|
20241114,125300,25550789375,3270,3270,3270,3265,2843
|
|
20241114,125200,25541493120,3270,3280,3285,3270,12619
|
|
20241114,125100,25500170290,3285,3265,3285,3265,14915
|
|
20241114,125000,25451295520,3265,3250,3265,3245,13923
|
|
20241114,124900,25406015415,3250,3250,3255,3250,6652
|
|
20241114,124800,25384379385,3250,3255,3260,3250,5807
|
|
20241114,124700,25365502375,3255,3250,3255,3245,1969
|
|
20241114,124600,25359102620,3255,3255,3255,3250,1082
|
|
20241114,124500,25355580975,3255,3245,3255,3240,9288
|
|
20241114,124400,25325466655,3240,3255,3260,3240,21922
|
|
20241114,124300,25254297895,3255,3255,3260,3255,1599
|
|
20241114,124200,25249092825,3260,3255,3270,3255,5821
|
|
20241114,124100,25230100595,3250,3245,3255,3240,22289
|
|
20241114,124000,25157764515,3245,3245,3255,3240,9891
|
|
20241114,123900,25125656535,3245,3255,3255,3245,15808
|
|
20241114,123800,25074312925,3255,3265,3265,3255,3729
|
|
20241114,123700,25062160750,3265,3240,3265,3240,15842
|
|
20241114,123600,25010730665,3240,3255,3255,3240,23075
|
|
20241114,123500,24935793615,3255,3260,3265,3255,7433
|
|
20241114,123400,24911556400,3260,3255,3260,3255,5687
|
|
20241114,123300,24893022225,3260,3255,3265,3255,2304
|
|
20241114,123200,24885511975,3260,3245,3260,3245,2382
|
|
20241114,123100,24877758015,3245,3250,3250,3245,16651
|
|
20241114,123000,24823716700,3245,3250,3255,3245,11952
|
|
20241114,122900,24784884380,3250,3255,3260,3245,2360
|
|
20241114,122800,24777211885,3255,3240,3260,3240,19474
|
|
20241114,122700,24713933105,3240,3255,3260,3240,15298
|
|
20241114,122600,24664245040,3255,3250,3260,3250,6375
|
|
20241114,122500,24643500065,3250,3270,3270,3250,9423
|
|
20241114,122400,24612772640,3270,3275,3280,3270,5123
|
|
20241114,122300,24596011185,3280,3265,3280,3265,6334
|
|
20241114,122200,24575295650,3265,3270,3270,3260,7896
|
|
20241114,122100,24549501005,3275,3280,3280,3270,9747
|
|
20241114,122000,24517601540,3275,3255,3280,3255,11653
|
|
20241114,121900,24479484555,3260,3265,3270,3240,28796
|
|
20241114,121800,24385798935,3265,3260,3270,3250,13546
|
|
20241114,121700,24341673320,3260,3280,3290,3240,66147
|
|
20241114,121600,24126226805,3280,3290,3295,3280,14505
|
|
20241114,121500,24078581720,3290,3295,3300,3290,9832
|
|
20241114,121400,24046197635,3295,3315,3315,3295,9581
|
|
20241114,121300,24014578170,3310,3310,3320,3310,5800
|
|
20241114,121200,23995360440,3310,3305,3320,3305,3871
|
|
20241114,121100,23982542540,3310,3320,3320,3305,10760
|
|
20241114,121000,23946876635,3320,3315,3320,3310,14554
|
|
20241114,120900,23898590170,3310,3295,3315,3290,8008
|
|
20241114,120800,23872135060,3295,3295,3300,3290,14342
|
|
20241114,120700,23824911415,3295,3310,3310,3295,2563
|
|
20241114,120600,23816457785,3300,3305,3305,3280,36998
|
|
20241114,120500,23694724705,3300,3300,3305,3300,5020
|
|
20241114,120400,23678158640,3300,3315,3320,3300,28157
|
|
20241114,120300,23585017980,3315,3315,3330,3305,27720
|
|
20241114,120200,23493012815,3305,3300,3315,3295,6701
|
|
20241114,120100,23470877990,3310,3320,3325,3295,23203
|
|
20241114,120000,23394148370,3325,3305,3325,3300,25522
|
|
20241114,115900,23309598140,3305,3315,3315,3300,7533
|
|
20241114,115800,23284681120,3315,3310,3320,3305,6319
|
|
20241114,115700,23263740140,3320,3315,3320,3305,11308
|
|
20241114,115600,23226291720,3315,3325,3330,3315,14334
|
|
20241114,115500,23178688930,3330,3325,3335,3325,6184
|
|
20241114,115400,23158104385,3325,3325,3340,3325,16459
|
|
20241114,115300,23103279725,3325,3340,3340,3320,44517
|
|
20241114,115200,22955010255,3335,3310,3340,3305,43449
|
|
20241114,115100,22810594820,3310,3295,3310,3280,37311
|
|
20241114,115000,22687751100,3300,3275,3305,3275,28386
|
|
20241114,114900,22594420175,3275,3315,3320,3275,98327
|
|
20241114,114800,22270283305,3315,3345,3345,3315,67228
|
|
20241114,114700,22046856570,3345,3340,3350,3330,36163
|
|
20241114,114600,21926110070,3340,3340,3345,3335,8469
|
|
20241114,114500,21897835625,3340,3345,3350,3335,26573
|
|
20241114,114400,21809057395,3345,3350,3355,3335,41834
|
|
20241114,114300,21669120745,3355,3370,3370,3350,35167
|
|
20241114,114200,21551057415,3375,3350,3375,3350,76110
|
|
20241114,114100,21294823135,3350,3350,3355,3340,8925
|
|
20241114,114000,21264939770,3350,3350,3355,3345,9718
|
|
20241114,113900,21232398360,3355,3335,3355,3335,23063
|
|
20241114,113800,21155276235,3335,3345,3350,3335,25115
|
|
20241114,113700,21071365130,3345,3345,3360,3340,22388
|
|
20241114,113600,20996362725,3350,3360,3370,3345,48230
|
|
20241114,113500,20834377655,3360,3345,3360,3340,26814
|
|
20241114,113400,20744517645,3340,3350,3350,3335,21507
|
|
20241114,113300,20672632900,3345,3335,3350,3330,22942
|
|
20241114,113200,20596061665,3335,3345,3355,3335,48161
|
|
20241114,113100,20434956530,3345,3325,3345,3320,26275
|
|
20241114,113000,20347340850,3325,3310,3335,3310,30351
|
|
20241114,112900,20246479905,3310,3300,3325,3275,103657
|
|
20241114,112800,19904918310,3300,3320,3320,3300,64498
|
|
20241114,112700,19691423385,3320,3325,3340,3315,57098
|
|
20241114,112600,19501435585,3325,3330,3335,3300,182619
|
|
20241114,112500,18895001620,3330,3355,3405,3325,416293
|
|
20241114,112400,17489009855,3360,3355,3360,3340,67464
|
|
20241114,112300,17263129325,3350,3345,3365,3340,94239
|
|
20241114,112200,16947027440,3345,3330,3350,3325,42542
|
|
20241114,112100,16805053655,3325,3340,3340,3320,38674
|
|
20241114,112000,16676334975,3335,3340,3350,3330,31853
|
|
20241114,111900,16569923745,3340,3345,3350,3315,65534
|
|
20241114,111800,16351945555,3345,3340,3360,3330,171850
|
|
20241114,111700,15776776350,3335,3315,3345,3315,87236
|
|
20241114,111600,15486204925,3305,3360,3375,3290,318947
|
|
20241114,111500,14425390795,3360,3330,3375,3310,299464
|
|
20241114,111400,13423265160,3330,3280,3350,3275,223663
|
|
20241114,111300,12682007595,3285,3275,3285,3270,58290
|
|
20241114,111200,12491025910,3270,3250,3270,3250,66556
|
|
20241114,111100,12273961185,3250,3250,3250,3240,25365
|
|
20241114,111000,12191652605,3250,3245,3255,3240,31102
|
|
20241114,110900,12090604640,3240,3225,3245,3220,14896
|
|
20241114,110800,12042449350,3230,3240,3240,3225,13751
|
|
20241114,110700,11997974715,3240,3230,3240,3230,23265
|
|
20241114,110600,11922751415,3230,3220,3230,3215,7839
|
|
20241114,110500,11897464970,3220,3220,3220,3205,11532
|
|
20241114,110400,11860430900,3220,3210,3230,3205,13885
|
|
20241114,110300,11815719550,3215,3200,3215,3200,9470
|
|
20241114,110200,11785335120,3210,3210,3210,3190,23151
|
|
20241114,110100,11711249785,3210,3215,3230,3205,32102
|
|
20241114,110000,11607944695,3215,3210,3220,3210,2489
|
|
20241114,105900,11599947190,3215,3230,3230,3210,11176
|
|
20241114,105800,11563981890,3225,3220,3230,3220,12519
|
|
20241114,105700,11523628015,3220,3220,3220,3215,1878
|
|
20241114,105600,11517583790,3220,3210,3225,3210,14570
|
|
20241114,105500,11470684320,3210,3220,3220,3200,16910
|
|
20241114,105400,11416433160,3220,3210,3225,3210,14257
|
|
20241114,105300,11370537420,3210,3210,3215,3205,13547
|
|
20241114,105200,11327045185,3210,3200,3215,3200,9554
|
|
20241114,105100,11296390695,3205,3210,3210,3200,16144
|
|
20241114,105000,11244674120,3205,3210,3225,3205,21561
|
|
20241114,104900,11175425260,3215,3210,3225,3205,27838
|
|
20241114,104800,11085973070,3210,3185,3210,3175,33714
|
|
20241114,104700,10978256555,3185,3190,3200,3180,22299
|
|
20241114,104600,10907147175,3190,3175,3200,3175,10030
|
|
20241114,104500,10875177140,3185,3190,3190,3170,16880
|
|
20241114,104400,10821525760,3190,3190,3195,3180,20628
|
|
20241114,104300,10755813495,3185,3155,3190,3155,44975
|
|
20241114,104200,10612962375,3155,3170,3170,3145,103493
|
|
20241114,104100,10286461720,3165,3175,3200,3165,62780
|
|
20241114,104000,10086696175,3175,3130,3185,3130,157223
|
|
20241114,103900,9588926340,3130,3215,3215,3125,218392
|
|
20241114,103800,8895796005,3210,3220,3225,3210,36553
|
|
20241114,103700,8778256965,3215,3230,3235,3215,54342
|
|
20241114,103600,8603138495,3225,3250,3250,3215,101383
|
|
20241114,103500,8275886530,3245,3260,3260,3230,96447
|
|
20241114,103400,7963079605,3245,3280,3285,3245,106256
|
|
20241114,103300,7616889780,3275,3280,3280,3265,27154
|
|
20241114,103200,7528059210,3280,3290,3295,3270,25327
|
|
20241114,103100,7444943350,3290,3285,3290,3275,19744
|
|
20241114,103000,7380055280,3285,3275,3290,3260,75092
|
|
20241114,102900,7134169025,3275,3295,3300,3260,104379
|
|
20241114,102800,6792089380,3295,3310,3320,3295,33346
|
|
20241114,102700,6681810795,3315,3330,3330,3310,20856
|
|
20241114,102600,6612566820,3330,3325,3335,3320,20819
|
|
20241114,102500,6543269435,3320,3310,3325,3305,25239
|
|
20241114,102400,6459535905,3300,3310,3320,3300,38560
|
|
20241114,102300,6331974930,3305,3320,3325,3305,29568
|
|
20241114,102200,6234056220,3325,3350,3350,3320,29443
|
|
20241114,102100,6135871470,3350,3360,3365,3330,30783
|
|
20241114,102000,6032981760,3360,3360,3365,3350,31333
|
|
20241114,101900,5927659180,3350,3355,3360,3335,32008
|
|
20241114,101800,5820485570,3355,3365,3370,3350,35654
|
|
20241114,101700,5700759390,3370,3330,3370,3310,55376
|
|
20241114,101600,5516003040,3335,3335,3355,3330,23868
|
|
20241114,101500,5436216620,3335,3325,3335,3310,50124
|
|
20241114,101400,5269736535,3325,3340,3345,3320,52292
|
|
20241114,101300,5095412715,3340,3360,3375,3340,101488
|
|
20241114,101200,4754227220,3360,3345,3365,3340,46061
|
|
20241114,101100,4599657005,3345,3360,3365,3330,113239
|
|
20241114,101000,4220163660,3360,3365,3370,3340,108492
|
|
20241114,100900,3856120060,3365,3320,3370,3305,85285
|
|
20241114,100800,3571171065,3330,3295,3330,3290,34271
|
|
20241114,100700,3457860745,3295,3300,3310,3285,37312
|
|
20241114,100600,3334975635,3290,3315,3330,3285,82639
|
|
20241114,100500,3061691060,3315,3330,3355,3300,250424
|
|
20241114,100400,2225978055,3330,3295,3335,3285,86091
|
|
20241114,100300,1941013230,3300,3275,3310,3270,112681
|
|
20241114,100200,1570229780,3275,3305,3310,3275,109849
|
|
20241114,100100,1208820745,3305,3305,3320,3300,96747
|
|
20241114,100000,888881135,3305,3310,3335,3295,261144
|