641 lines
33 KiB
CSV
641 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,203800,39446658850,3020,3020,3020,3020,140839
|
|
20241114,203700,39446658850,3020,3020,3020,3020,0
|
|
20241114,203600,39446658850,3020,3020,3020,3020,0
|
|
20241114,203500,39446658850,3020,3020,3020,3020,0
|
|
20241114,203400,39446658850,3020,3020,3020,3020,0
|
|
20241114,203300,39446658850,3020,3020,3020,3020,0
|
|
20241114,203200,39446658850,3020,3020,3020,3020,0
|
|
20241114,203100,39446658850,3020,3020,3020,3020,0
|
|
20241114,203000,39446658850,3020,3020,3020,3020,0
|
|
20241114,202900,39446658850,3020,3020,3020,3020,0
|
|
20241114,202800,39446658850,3020,3020,3020,3020,0
|
|
20241114,202700,39446658850,3020,3020,3020,3020,0
|
|
20241114,202600,39446658850,3020,3020,3020,3020,0
|
|
20241114,202500,39446658850,3020,3020,3020,3020,0
|
|
20241114,202400,39446658850,3020,3020,3020,3020,0
|
|
20241114,202300,39446658850,3020,3020,3020,3020,0
|
|
20241114,202200,39446658850,3020,3020,3020,3020,0
|
|
20241114,202100,39446658850,3020,3020,3020,3020,0
|
|
20241114,202000,39446658850,3020,3020,3020,3020,0
|
|
20241114,201900,39446658850,3020,3020,3020,3020,0
|
|
20241114,201800,39446658850,3020,3020,3020,3020,0
|
|
20241114,201700,39446658850,3020,3020,3020,3020,0
|
|
20241114,201600,39446658850,3020,3020,3020,3020,0
|
|
20241114,201500,39446658850,3020,3020,3020,3020,0
|
|
20241114,201400,39446658850,3020,3020,3020,3020,0
|
|
20241114,201300,39446658850,3020,3020,3020,3020,0
|
|
20241114,201200,39446658850,3020,3020,3020,3020,0
|
|
20241114,201100,39446658850,3020,3020,3020,3020,0
|
|
20241114,201000,39446658850,3020,3020,3020,3020,0
|
|
20241114,200900,39446658850,3020,3020,3020,3020,0
|
|
20241114,200800,39446658850,3020,3020,3020,3020,140839
|
|
20241114,200700,39446658850,3020,3020,3020,3020,0
|
|
20241114,200600,39446658850,3020,3020,3020,3020,0
|
|
20241114,200500,39446658850,3020,3020,3020,3020,0
|
|
20241114,200400,39446658850,3020,3020,3020,3020,0
|
|
20241114,200300,39446658850,3020,3020,3020,3020,0
|
|
20241114,200200,39446658850,3020,3020,3020,3020,0
|
|
20241114,200100,39446658850,3020,3020,3020,3020,0
|
|
20241114,200000,39446658850,3020,3020,3020,3020,0
|
|
20241114,195900,39446658850,3020,3020,3020,3020,0
|
|
20241114,195800,39446658850,3020,3020,3020,3020,0
|
|
20241114,195700,39446658850,3020,3020,3020,3020,0
|
|
20241114,195600,39446658850,3020,3020,3020,3020,0
|
|
20241114,195500,39446658850,3020,3020,3020,3020,0
|
|
20241114,195400,39446658850,3020,3020,3020,3020,0
|
|
20241114,195300,39446658850,3020,3020,3020,3020,0
|
|
20241114,195200,39446658850,3020,3020,3020,3020,0
|
|
20241114,195100,39446658850,3020,3020,3020,3020,0
|
|
20241114,195000,39446658850,3020,3020,3020,3020,0
|
|
20241114,194900,39446658850,3020,3020,3020,3020,0
|
|
20241114,194800,39446658850,3020,3020,3020,3020,0
|
|
20241114,194700,39446658850,3020,3020,3020,3020,0
|
|
20241114,194600,39446658850,3020,3020,3020,3020,0
|
|
20241114,194500,39446658850,3020,3020,3020,3020,0
|
|
20241114,194400,39446658850,3020,3020,3020,3020,0
|
|
20241114,194300,39446658850,3020,3020,3020,3020,0
|
|
20241114,194200,39446658850,3020,3020,3020,3020,0
|
|
20241114,194100,39446658850,3020,3020,3020,3020,0
|
|
20241114,194000,39446658850,3020,3020,3020,3020,0
|
|
20241114,193900,39446658850,3020,3020,3020,3020,0
|
|
20241114,193800,39446658850,3020,3020,3020,3020,140839
|
|
20241114,193700,39446658850,3020,3020,3020,3020,0
|
|
20241114,193600,39446658850,3020,3020,3020,3020,0
|
|
20241114,193500,39446658850,3020,3020,3020,3020,0
|
|
20241114,193400,39446658850,3020,3020,3020,3020,0
|
|
20241114,193300,39446658850,3020,3020,3020,3020,0
|
|
20241114,193200,39446658850,3020,3020,3020,3020,0
|
|
20241114,193100,39446658850,3020,3020,3020,3020,0
|
|
20241114,193000,39446658850,3020,3020,3020,3020,0
|
|
20241114,192900,39446658850,3020,3020,3020,3020,0
|
|
20241114,192800,39446658850,3020,3020,3020,3020,0
|
|
20241114,192700,39446658850,3020,3020,3020,3020,0
|
|
20241114,192600,39446658850,3020,3020,3020,3020,0
|
|
20241114,192500,39446658850,3020,3020,3020,3020,0
|
|
20241114,192400,39446658850,3020,3020,3020,3020,0
|
|
20241114,192300,39446658850,3020,3020,3020,3020,0
|
|
20241114,192200,39446658850,3020,3020,3020,3020,0
|
|
20241114,192100,39446658850,3020,3020,3020,3020,0
|
|
20241114,192000,39446658850,3020,3020,3020,3020,0
|
|
20241114,191900,39446658850,3020,3020,3020,3020,0
|
|
20241114,191800,39446658850,3020,3020,3020,3020,0
|
|
20241114,191700,39446658850,3020,3020,3020,3020,0
|
|
20241114,191600,39446658850,3020,3020,3020,3020,0
|
|
20241114,191500,39446658850,3020,3020,3020,3020,0
|
|
20241114,191400,39446658850,3020,3020,3020,3020,0
|
|
20241114,191300,39446658850,3020,3020,3020,3020,0
|
|
20241114,191200,39446658850,3020,3020,3020,3020,0
|
|
20241114,191100,39446658850,3020,3020,3020,3020,0
|
|
20241114,191000,39446658850,3020,3020,3020,3020,0
|
|
20241114,190900,39446658850,3020,3020,3020,3020,0
|
|
20241114,190800,39446658850,3020,3020,3020,3020,140839
|
|
20241114,190700,39446658850,3020,3020,3020,3020,0
|
|
20241114,190600,39446658850,3020,3020,3020,3020,0
|
|
20241114,190500,39446658850,3020,3020,3020,3020,0
|
|
20241114,190400,39446658850,3020,3020,3020,3020,0
|
|
20241114,190300,39446658850,3020,3020,3020,3020,0
|
|
20241114,190200,39446658850,3020,3020,3020,3020,0
|
|
20241114,190100,39446658850,3020,3020,3020,3020,0
|
|
20241114,190000,39446658850,3020,3020,3020,3020,0
|
|
20241114,185900,39446658850,3020,3020,3020,3020,0
|
|
20241114,185800,39446658850,3020,3020,3020,3020,0
|
|
20241114,185700,39446658850,3020,3020,3020,3020,0
|
|
20241114,185600,39446658850,3020,3020,3020,3020,0
|
|
20241114,185500,39446658850,3020,3020,3020,3020,0
|
|
20241114,185400,39446658850,3020,3020,3020,3020,0
|
|
20241114,185300,39446658850,3020,3020,3020,3020,0
|
|
20241114,185200,39446658850,3020,3020,3020,3020,0
|
|
20241114,185100,39446658850,3020,3020,3020,3020,0
|
|
20241114,185000,39446658850,3020,3020,3020,3020,0
|
|
20241114,184900,39446658850,3020,3020,3020,3020,0
|
|
20241114,184800,39446658850,3020,3020,3020,3020,0
|
|
20241114,184700,39446658850,3020,3020,3020,3020,0
|
|
20241114,184600,39446658850,3020,3020,3020,3020,0
|
|
20241114,184500,39446658850,3020,3020,3020,3020,0
|
|
20241114,184400,39446658850,3020,3020,3020,3020,0
|
|
20241114,184300,39446658850,3020,3020,3020,3020,0
|
|
20241114,184200,39446658850,3020,3020,3020,3020,0
|
|
20241114,184100,39446658850,3020,3020,3020,3020,0
|
|
20241114,184000,39446658850,3020,3020,3020,3020,0
|
|
20241114,183900,39446658850,3020,3020,3020,3020,0
|
|
20241114,183800,39446658850,3020,3020,3020,3020,140839
|
|
20241114,183700,39446658850,3020,3020,3020,3020,0
|
|
20241114,183600,39446658850,3020,3020,3020,3020,0
|
|
20241114,183500,39446658850,3020,3020,3020,3020,0
|
|
20241114,183400,39446658850,3020,3020,3020,3020,0
|
|
20241114,183300,39446658850,3020,3020,3020,3020,0
|
|
20241114,183200,39446658850,3020,3020,3020,3020,0
|
|
20241114,183100,39446658850,3020,3020,3020,3020,0
|
|
20241114,183000,39446658850,3020,3020,3020,3020,0
|
|
20241114,182900,39446658850,3020,3020,3020,3020,0
|
|
20241114,182800,39446658850,3020,3020,3020,3020,0
|
|
20241114,182700,39446658850,3020,3020,3020,3020,0
|
|
20241114,182600,39446658850,3020,3020,3020,3020,0
|
|
20241114,182500,39446658850,3020,3020,3020,3020,0
|
|
20241114,182400,39446658850,3020,3020,3020,3020,0
|
|
20241114,182300,39446658850,3020,3020,3020,3020,0
|
|
20241114,182200,39446658850,3020,3020,3020,3020,0
|
|
20241114,182100,39446658850,3020,3020,3020,3020,0
|
|
20241114,182000,39446658850,3020,3020,3020,3020,0
|
|
20241114,181900,39446658850,3020,3020,3020,3020,0
|
|
20241114,181800,39446658850,3020,3020,3020,3020,0
|
|
20241114,181700,39446658850,3020,3020,3020,3020,0
|
|
20241114,181600,39446658850,3020,3020,3020,3020,0
|
|
20241114,181500,39446658850,3020,3020,3020,3020,0
|
|
20241114,181400,39446658850,3020,3020,3020,3020,0
|
|
20241114,181300,39446658850,3020,3020,3020,3020,0
|
|
20241114,181200,39446658850,3020,3020,3020,3020,0
|
|
20241114,181100,39446658850,3020,3020,3020,3020,0
|
|
20241114,181000,39446658850,3020,3020,3020,3020,0
|
|
20241114,180900,39446658850,3020,3020,3020,3020,0
|
|
20241114,180800,39446658850,3020,3020,3020,3020,140839
|
|
20241114,180700,39446658850,3020,3020,3020,3020,0
|
|
20241114,180600,39446658850,3020,3020,3020,3020,0
|
|
20241114,180500,39446658850,3020,3020,3020,3020,0
|
|
20241114,180400,39446658850,3020,3020,3020,3020,0
|
|
20241114,180300,39446658850,3020,3020,3020,3020,0
|
|
20241114,180200,39446658850,3020,3020,3020,3020,0
|
|
20241114,180100,39446658850,3020,3020,3020,3020,0
|
|
20241114,180000,39446658850,3020,3020,3020,3020,0
|
|
20241114,175900,39446658850,3020,3020,3020,3020,0
|
|
20241114,175800,39446658850,3020,3020,3020,3020,0
|
|
20241114,175700,39446658850,3020,3020,3020,3020,0
|
|
20241114,175600,39446658850,3020,3020,3020,3020,0
|
|
20241114,175500,39446658850,3020,3020,3020,3020,0
|
|
20241114,175400,39446658850,3020,3020,3020,3020,0
|
|
20241114,175300,39446658850,3020,3020,3020,3020,0
|
|
20241114,175200,39446658850,3020,3020,3020,3020,0
|
|
20241114,175100,39446658850,3020,3020,3020,3020,0
|
|
20241114,175000,39446658850,3020,3020,3020,3020,0
|
|
20241114,174900,39446658850,3020,3020,3020,3020,0
|
|
20241114,174800,39446658850,3020,3020,3020,3020,0
|
|
20241114,174700,39446658850,3020,3020,3020,3020,0
|
|
20241114,174600,39446658850,3020,3020,3020,3020,0
|
|
20241114,174500,39446658850,3020,3020,3020,3020,0
|
|
20241114,174400,39446658850,3020,3020,3020,3020,0
|
|
20241114,174300,39446658850,3020,3020,3020,3020,0
|
|
20241114,174200,39446658850,3020,3020,3020,3020,0
|
|
20241114,174100,39446658850,3020,3020,3020,3020,0
|
|
20241114,174000,39446658850,3020,3020,3020,3020,0
|
|
20241114,173900,39446658850,3020,3020,3020,3020,0
|
|
20241114,173800,39446658850,3020,3020,3020,3020,140839
|
|
20241114,173700,39446658850,3020,3020,3020,3020,0
|
|
20241114,173600,39446658850,3020,3020,3020,3020,0
|
|
20241114,173500,39446658850,3020,3020,3020,3020,0
|
|
20241114,173400,39446658850,3020,3020,3020,3020,0
|
|
20241114,173300,39446658850,3020,3020,3020,3020,0
|
|
20241114,173200,39446658850,3020,3020,3020,3020,0
|
|
20241114,173100,39446658850,3020,3020,3020,3020,0
|
|
20241114,173000,39446658850,3020,3020,3020,3020,0
|
|
20241114,172900,39446658850,3020,3020,3020,3020,0
|
|
20241114,172800,39446658850,3020,3020,3020,3020,0
|
|
20241114,172700,39446658850,3020,3020,3020,3020,0
|
|
20241114,172600,39446658850,3020,3020,3020,3020,0
|
|
20241114,172500,39446658850,3020,3020,3020,3020,0
|
|
20241114,172400,39446658850,3020,3020,3020,3020,0
|
|
20241114,172300,39446658850,3020,3020,3020,3020,0
|
|
20241114,172200,39446658850,3020,3020,3020,3020,0
|
|
20241114,172100,39446658850,3020,3020,3020,3020,0
|
|
20241114,172000,39446658850,3020,3020,3020,3020,0
|
|
20241114,171900,39446658850,3020,3020,3020,3020,0
|
|
20241114,171800,39446658850,3020,3020,3020,3020,0
|
|
20241114,171700,39446658850,3020,3020,3020,3020,0
|
|
20241114,171600,39446658850,3020,3020,3020,3020,0
|
|
20241114,171500,39446658850,3020,3020,3020,3020,0
|
|
20241114,171400,39446658850,3020,3020,3020,3020,0
|
|
20241114,171300,39446658850,3020,3020,3020,3020,0
|
|
20241114,171200,39446658850,3020,3020,3020,3020,0
|
|
20241114,171100,39446658850,3020,3020,3020,3020,0
|
|
20241114,171000,39446658850,3020,3020,3020,3020,0
|
|
20241114,170900,39446658850,3020,3020,3020,3020,0
|
|
20241114,170800,39446658850,3020,3020,3020,3020,140839
|
|
20241114,170700,39446658850,3020,3020,3020,3020,0
|
|
20241114,170600,39446658850,3020,3020,3020,3020,0
|
|
20241114,170500,39446658850,3020,3020,3020,3020,0
|
|
20241114,170400,39446658850,3020,3020,3020,3020,0
|
|
20241114,170300,39446658850,3020,3020,3020,3020,0
|
|
20241114,170200,39446658850,3020,3020,3020,3020,0
|
|
20241114,170100,39446658850,3020,3020,3020,3020,0
|
|
20241114,170000,39446658850,3020,3020,3020,3020,0
|
|
20241114,165900,39446658850,3020,3020,3020,3020,0
|
|
20241114,165800,39446658850,3020,3020,3020,3020,0
|
|
20241114,165700,39446658850,3020,3020,3020,3020,0
|
|
20241114,165600,39446658850,3020,3020,3020,3020,0
|
|
20241114,165500,39446658850,3020,3020,3020,3020,0
|
|
20241114,165400,39446658850,3020,3020,3020,3020,0
|
|
20241114,165300,39446658850,3020,3020,3020,3020,0
|
|
20241114,165200,39446658850,3020,3020,3020,3020,0
|
|
20241114,165100,39446658850,3020,3020,3020,3020,0
|
|
20241114,165000,39446658850,3020,3020,3020,3020,0
|
|
20241114,164900,39446658850,3020,3020,3020,3020,0
|
|
20241114,164800,39446658850,3020,3020,3020,3020,0
|
|
20241114,164700,39446658850,3020,3020,3020,3020,0
|
|
20241114,164600,39446658850,3020,3020,3020,3020,0
|
|
20241114,164500,39446658850,3020,3020,3020,3020,0
|
|
20241114,164400,39446658850,3020,3020,3020,3020,0
|
|
20241114,164300,39446658850,3020,3020,3020,3020,0
|
|
20241114,164200,39446658850,3020,3020,3020,3020,0
|
|
20241114,164100,39446658850,3020,3020,3020,3020,0
|
|
20241114,164000,39446658850,3020,3020,3020,3020,0
|
|
20241114,163900,39446658850,3020,3020,3020,3020,0
|
|
20241114,163800,39446658850,3020,3020,3020,3020,140839
|
|
20241114,163700,39446658850,3020,3020,3020,3020,0
|
|
20241114,163600,39446658850,3020,3020,3020,3020,0
|
|
20241114,163500,39446658850,3020,3020,3020,3020,0
|
|
20241114,163400,39446658850,3020,3020,3020,3020,0
|
|
20241114,163300,39446658850,3020,3020,3020,3020,0
|
|
20241114,163200,39446658850,3020,3020,3020,3020,0
|
|
20241114,163100,39446658850,3020,3020,3020,3020,0
|
|
20241114,163000,39446658850,3020,3020,3020,3020,140839
|
|
20241114,162900,39021325070,3005,3005,3005,3005,0
|
|
20241114,162800,39021325070,3005,3005,3005,3005,0
|
|
20241114,162700,39021325070,3005,3005,3005,3005,0
|
|
20241114,162600,39021325070,3005,3005,3005,3005,0
|
|
20241114,162500,39021325070,3005,3005,3005,3005,0
|
|
20241114,162400,39021325070,3005,3005,3005,3005,0
|
|
20241114,162300,39021325070,3005,3005,3005,3005,0
|
|
20241114,162200,39021325070,3005,3005,3005,3005,0
|
|
20241114,162100,39021325070,3005,3005,3005,3005,0
|
|
20241114,162000,39021325070,3005,3005,3005,3005,0
|
|
20241114,161900,39021325070,3005,3000,3010,2985,75039
|
|
20241114,161800,38796270530,3005,3000,3010,2990,41988
|
|
20241114,161700,38670437675,2995,3015,3020,2995,47924
|
|
20241114,161600,38526637350,3015,3010,3015,3005,51449
|
|
20241114,161500,38371865060,3010,3010,3020,3005,35253
|
|
20241114,161400,38265728040,3010,2995,3015,2995,74508
|
|
20241114,161300,38042024335,3000,3005,3005,2990,38420
|
|
20241114,161200,37926872355,3005,2995,3005,2990,71533
|
|
20241114,161100,37712618955,2995,3005,3005,2995,27585
|
|
20241114,161000,37629935255,3000,3005,3010,3000,17667
|
|
20241114,160900,37576913360,3000,3005,3015,3000,30427
|
|
20241114,160800,37485549795,3005,3000,3005,3000,11840
|
|
20241114,160700,37450004600,3000,3000,3005,2990,13127
|
|
20241114,160600,37410645355,3000,3020,3025,2990,39559
|
|
20241114,160500,37291849785,3010,3000,3025,2995,64629
|
|
20241114,160400,37097357980,3005,2980,3010,2975,70628
|
|
20241114,160300,36886229720,2980,3005,3005,2975,167703
|
|
20241114,160200,36384415190,3000,3010,3020,3000,129259
|
|
20241114,160100,35995490615,3020,3025,3030,3015,81937
|
|
20241114,160000,35748066095,3030,3035,3040,3030,18951
|
|
20241114,155900,35690591690,3040,3030,3040,3030,11924
|
|
20241114,155800,35654409915,3035,3040,3045,3030,22054
|
|
20241114,155700,35587502875,3045,3050,3050,3040,45324
|
|
20241114,155600,35449493555,3050,3045,3050,3040,26655
|
|
20241114,155500,35368353505,3045,3040,3045,3035,20657
|
|
20241114,155400,35305555760,3040,3030,3045,3030,30453
|
|
20241114,155300,35213045590,3035,3030,3035,3020,62142
|
|
20241114,155200,35025044930,3025,3040,3040,3015,128817
|
|
20241114,155100,34635470125,3035,3045,3050,3030,90584
|
|
20241114,155000,34360161500,3045,3045,3050,3040,21786
|
|
20241114,154900,34293829000,3045,3060,3060,3045,86513
|
|
20241114,154800,34029976665,3055,3055,3065,3055,19962
|
|
20241114,154700,33968945660,3060,3060,3065,3055,25773
|
|
20241114,154600,33890064215,3060,3065,3065,3055,16324
|
|
20241114,154500,33840117780,3060,3060,3065,3050,80470
|
|
20241114,154400,33594235490,3055,3065,3070,3055,34117
|
|
20241114,154300,33489849900,3060,3070,3070,3060,61421
|
|
20241114,154200,33301757145,3070,3075,3080,3065,24373
|
|
20241114,154100,33226933190,3075,3075,3080,3065,50304
|
|
20241114,154000,33072491605,3075,3080,3080,3070,43418
|
|
20241114,153900,32939076450,3085,3085,3085,3075,23794
|
|
20241114,153800,32865822920,3085,3085,3085,3075,51005
|
|
20241114,153700,32708744415,3085,3085,3095,3085,17281
|
|
20241114,153600,32655414340,3090,3100,3105,3090,27234
|
|
20241114,153500,32571200315,3100,3090,3100,3085,39415
|
|
20241114,153400,32449338710,3090,3085,3095,3085,27389
|
|
20241114,153300,32364780055,3095,3105,3105,3085,42423
|
|
20241114,153200,32233562605,3105,3105,3105,3095,9989
|
|
20241114,153100,32202602550,3105,3100,3105,3090,38726
|
|
20241114,153000,32082705675,3100,3100,3105,3095,18766
|
|
20241114,152900,32024527970,3100,3105,3105,3095,15974
|
|
20241114,152800,31975039445,3100,3100,3110,3095,13936
|
|
20241114,152700,31931867470,3100,3100,3110,3095,22504
|
|
20241114,152600,31862055605,3095,3100,3105,3095,15769
|
|
20241114,152500,31813203195,3100,3105,3105,3100,20587
|
|
20241114,152400,31749356430,3110,3115,3120,3105,15877
|
|
20241114,152300,31700008510,3120,3110,3120,3110,13221
|
|
20241114,152200,31658859290,3115,3120,3120,3110,10509
|
|
20241114,152100,31626104465,3120,3120,3120,3115,10210
|
|
20241114,152000,31594290380,3120,3120,3120,3115,10695
|
|
20241114,151900,31560954560,3120,3120,3125,3110,10597
|
|
20241114,151800,31527933410,3120,3130,3130,3120,40262
|
|
20241114,151700,31402114590,3125,3120,3140,3120,21494
|
|
20241114,151600,31334872565,3125,3110,3125,3110,20890
|
|
20241114,151500,31269778145,3105,3115,3115,3095,38435
|
|
20241114,151400,31150535640,3115,3105,3115,3105,17364
|
|
20241114,151300,31096564690,3110,3110,3110,3100,25263
|
|
20241114,151200,31018131025,3110,3105,3115,3105,19088
|
|
20241114,151100,30958775835,3105,3110,3115,3105,11786
|
|
20241114,151000,30922133275,3115,3095,3120,3090,31977
|
|
20241114,150900,30822886500,3090,3100,3100,3085,80666
|
|
20241114,150800,30573733295,3100,3105,3105,3090,92430
|
|
20241114,150700,30287396530,3105,3105,3115,3105,32773
|
|
20241114,150600,30185570645,3105,3125,3125,3105,13475
|
|
20241114,150500,30143651005,3125,3125,3125,3115,9445
|
|
20241114,150400,30114176195,3120,3115,3125,3110,11676
|
|
20241114,150300,30077774365,3120,3115,3125,3110,16824
|
|
20241114,150200,30025339550,3110,3110,3120,3105,15198
|
|
20241114,150100,29978015080,3105,3120,3120,3105,21428
|
|
20241114,150000,29911330035,3120,3110,3120,3105,29954
|
|
20241114,145900,29818181245,3110,3115,3120,3105,19523
|
|
20241114,145800,29757493055,3120,3130,3130,3110,47836
|
|
20241114,145700,29608245590,3125,3130,3135,3120,15635
|
|
20241114,145600,29559355455,3130,3120,3130,3115,13708
|
|
20241114,145500,29516550320,3125,3115,3125,3105,55502
|
|
20241114,145400,29343951045,3115,3110,3115,3105,16805
|
|
20241114,145300,29291686305,3105,3120,3120,3105,28146
|
|
20241114,145200,29204118300,3115,3120,3125,3115,8621
|
|
20241114,145100,29177241740,3125,3125,3125,3115,12124
|
|
20241114,145000,29139415190,3125,3120,3125,3115,10352
|
|
20241114,144900,29107116905,3120,3115,3120,3110,40497
|
|
20241114,144800,28980951050,3110,3130,3130,3110,36072
|
|
20241114,144700,28868412635,3125,3130,3130,3120,13325
|
|
20241114,144600,28826775790,3130,3120,3130,3120,17041
|
|
20241114,144500,28773547945,3120,3125,3130,3120,18228
|
|
20241114,144400,28716616270,3130,3135,3135,3120,45064
|
|
20241114,144300,28575772585,3135,3135,3140,3130,17671
|
|
20241114,144200,28520391585,3135,3145,3145,3135,11038
|
|
20241114,144100,28485717890,3145,3140,3145,3135,1456
|
|
20241114,144000,28481147265,3140,3130,3140,3130,10355
|
|
20241114,143900,28448687230,3135,3135,3140,3135,14445
|
|
20241114,143800,28403392890,3140,3130,3140,3130,13821
|
|
20241114,143700,28360098675,3135,3135,3135,3130,9085
|
|
20241114,143600,28331652765,3135,3140,3140,3130,7358
|
|
20241114,143500,28308580840,3140,3140,3150,3130,14943
|
|
20241114,143400,28261684015,3140,3145,3145,3135,31485
|
|
20241114,143300,28162831565,3145,3155,3155,3140,35956
|
|
20241114,143200,28049784155,3155,3160,3160,3150,52515
|
|
20241114,143100,27883969520,3165,3165,3165,3160,2788
|
|
20241114,143000,27875147435,3165,3160,3165,3160,3585
|
|
20241114,142900,27863818260,3165,3160,3165,3155,9607
|
|
20241114,142800,27833486900,3155,3170,3175,3155,13305
|
|
20241114,142700,27791430485,3170,3170,3175,3165,7324
|
|
20241114,142600,27768232725,3165,3175,3180,3160,27179
|
|
20241114,142500,27682088420,3175,3165,3175,3155,9957
|
|
20241114,142400,27650544790,3155,3170,3170,3155,8886
|
|
20241114,142300,27622426995,3165,3160,3170,3160,11007
|
|
20241114,142200,27587600415,3155,3155,3160,3150,19170
|
|
20241114,142100,27527166260,3155,3155,3160,3155,5004
|
|
20241114,142000,27511371890,3155,3155,3160,3155,8435
|
|
20241114,141900,27484759300,3160,3175,3175,3150,110880
|
|
20241114,141800,27134759445,3175,3180,3180,3170,1298
|
|
20241114,141700,27130640600,3175,3175,3180,3170,14690
|
|
20241114,141600,27084042545,3180,3185,3190,3180,14280
|
|
20241114,141500,27038612135,3190,3185,3190,3185,1611
|
|
20241114,141400,27033480425,3190,3190,3190,3185,5947
|
|
20241114,141300,27014538035,3185,3185,3190,3180,5282
|
|
20241114,141200,26997718185,3185,3190,3190,3180,2958
|
|
20241114,141100,26988307915,3180,3185,3190,3180,9305
|
|
20241114,141000,26958708920,3190,3195,3195,3180,5984
|
|
20241114,140900,26939647860,3195,3195,3195,3180,17270
|
|
20241114,140800,26884582665,3195,3190,3200,3190,11950
|
|
20241114,140700,26846409325,3190,3180,3190,3180,10381
|
|
20241114,140600,26813325360,3180,3180,3185,3180,4559
|
|
20241114,140500,26798827520,3180,3190,3190,3180,5676
|
|
20241114,140400,26780774195,3180,3180,3190,3180,13909
|
|
20241114,140300,26736520525,3180,3180,3180,3175,5258
|
|
20241114,140200,26719807585,3180,3180,3185,3170,14701
|
|
20241114,140100,26673095895,3180,3185,3185,3175,11385
|
|
20241114,140000,26636891515,3185,3185,3190,3180,2308
|
|
20241114,135900,26629544140,3190,3180,3195,3180,11576
|
|
20241114,135800,26592652340,3185,3180,3185,3175,2177
|
|
20241114,135700,26585729135,3175,3185,3185,3175,8247
|
|
20241114,135600,26559487500,3180,3170,3180,3170,10331
|
|
20241114,135500,26526673930,3175,3165,3175,3160,9823
|
|
20241114,135400,26495615580,3165,3180,3180,3165,15732
|
|
20241114,135300,26445708065,3180,3170,3185,3170,1676
|
|
20241114,135200,26440382795,3175,3160,3175,3160,10995
|
|
20241114,135100,26405594325,3165,3165,3170,3160,6353
|
|
20241114,135000,26385489990,3165,3160,3165,3155,12021
|
|
20241114,134900,26347500710,3160,3160,3170,3155,14722
|
|
20241114,134800,26300974975,3165,3175,3180,3160,31335
|
|
20241114,134700,26201775375,3175,3175,3185,3170,4360
|
|
20241114,134600,26187933475,3190,3190,3195,3170,7257
|
|
20241114,134500,26164859780,3190,3175,3190,3170,13293
|
|
20241114,134400,26122616565,3170,3175,3175,3170,11008
|
|
20241114,134300,26087716860,3175,3170,3180,3170,8543
|
|
20241114,134200,26060595070,3175,3175,3180,3170,11274
|
|
20241114,134100,26024808240,3175,3180,3190,3175,7374
|
|
20241114,134000,26001375080,3180,3185,3190,3175,11160
|
|
20241114,133900,25965887245,3185,3190,3190,3175,4607
|
|
20241114,133800,25951234585,3190,3185,3195,3180,5385
|
|
20241114,133700,25934086275,3190,3180,3190,3180,12974
|
|
20241114,133600,25892774025,3180,3175,3180,3175,4350
|
|
20241114,133500,25878962595,3165,3180,3180,3165,15884
|
|
20241114,133400,25828604490,3180,3180,3185,3175,8111
|
|
20241114,133300,25802840215,3185,3185,3190,3175,11035
|
|
20241114,133200,25767731565,3185,3185,3185,3180,1780
|
|
20241114,133100,25762066775,3185,3185,3185,3180,1379
|
|
20241114,133000,25757676600,3175,3175,3195,3170,9151
|
|
20241114,132900,25728598515,3170,3175,3180,3160,27795
|
|
20241114,132800,25640610150,3170,3180,3180,3170,9308
|
|
20241114,132700,25611090930,3180,3175,3185,3170,7799
|
|
20241114,132600,25586334855,3180,3185,3185,3170,15145
|
|
20241114,132500,25538223090,3185,3190,3190,3180,9800
|
|
20241114,132400,25507006535,3190,3195,3200,3185,4876
|
|
20241114,132300,25491444865,3200,3200,3200,3195,13735
|
|
20241114,132200,25447557825,3200,3190,3205,3190,22170
|
|
20241114,132100,25376621325,3200,3195,3200,3190,7777
|
|
20241114,132000,25351791370,3195,3190,3200,3180,19732
|
|
20241114,131900,25288850265,3180,3195,3200,3180,37519
|
|
20241114,131800,25169261620,3195,3195,3200,3190,7297
|
|
20241114,131700,25145949540,3190,3175,3195,3165,20205
|
|
20241114,131600,25081692030,3175,3185,3185,3165,50144
|
|
20241114,131500,24922535880,3185,3190,3195,3165,90756
|
|
20241114,131400,24634032375,3195,3200,3200,3190,16003
|
|
20241114,131300,24582856045,3200,3200,3205,3195,9644
|
|
20241114,131200,24552017035,3200,3200,3200,3190,16544
|
|
20241114,131100,24499171885,3195,3205,3205,3190,12309
|
|
20241114,131000,24459827000,3200,3200,3210,3200,5628
|
|
20241114,130900,24441787440,3205,3195,3210,3195,11029
|
|
20241114,130800,24406504460,3195,3215,3215,3180,58040
|
|
20241114,130700,24221136665,3215,3220,3225,3210,8221
|
|
20241114,130600,24194695000,3225,3225,3225,3215,7561
|
|
20241114,130500,24170372375,3215,3215,3225,3215,10195
|
|
20241114,130400,24137549995,3220,3220,3220,3210,2640
|
|
20241114,130300,24129062205,3220,3220,3220,3205,17624
|
|
20241114,130200,24072461395,3215,3210,3220,3205,7042
|
|
20241114,130100,24049845170,3210,3210,3215,3200,25160
|
|
20241114,130000,23969173975,3210,3210,3215,3205,12426
|
|
20241114,125900,23929308450,3215,3215,3220,3210,50486
|
|
20241114,125800,23767140880,3220,3225,3230,3215,25725
|
|
20241114,125700,23684290780,3225,3245,3250,3225,31318
|
|
20241114,125600,23583017630,3245,3235,3245,3235,12885
|
|
20241114,125500,23541266520,3240,3240,3245,3230,22015
|
|
20241114,125400,23470052440,3235,3230,3250,3220,27111
|
|
20241114,125300,23382370265,3235,3250,3260,3230,34783
|
|
20241114,125200,23269630135,3250,3270,3270,3250,53188
|
|
20241114,125100,23096201640,3270,3265,3275,3260,42809
|
|
20241114,125000,22956221150,3270,3265,3275,3255,45445
|
|
20241114,124900,22807867395,3270,3275,3280,3260,78622
|
|
20241114,124800,22550893320,3270,3255,3275,3255,117960
|
|
20241114,124700,22165782370,3255,3250,3260,3245,34389
|
|
20241114,124600,22053813785,3250,3245,3255,3245,47630
|
|
20241114,124500,21899006230,3245,3250,3250,3240,27578
|
|
20241114,124400,21809529690,3255,3240,3260,3240,100286
|
|
20241114,124300,21483879790,3240,3210,3250,3210,76587
|
|
20241114,124200,21236871785,3210,3195,3210,3195,16847
|
|
20241114,124100,21182884750,3195,3205,3205,3190,7074
|
|
20241114,124000,21160289505,3195,3210,3215,3195,22665
|
|
20241114,123900,21087644795,3215,3200,3215,3200,31704
|
|
20241114,123800,20985959635,3200,3195,3200,3195,8549
|
|
20241114,123700,20958613495,3195,3190,3200,3190,6386
|
|
20241114,123600,20938208250,3190,3185,3195,3185,11128
|
|
20241114,123500,20902732540,3190,3195,3195,3190,1774
|
|
20241114,123400,20897069205,3195,3185,3200,3180,11131
|
|
20241114,123300,20861547690,3190,3190,3190,3180,32749
|
|
20241114,123200,20757256545,3190,3195,3195,3190,12405
|
|
20241114,123100,20717676585,3195,3195,3195,3190,3091
|
|
20241114,123000,20707803600,3195,3200,3200,3185,13120
|
|
20241114,122900,20665920355,3195,3200,3200,3190,17168
|
|
20241114,122800,20611028255,3200,3190,3200,3185,15955
|
|
20241114,122700,20560079920,3190,3190,3190,3180,7620
|
|
20241114,122600,20535806025,3190,3185,3190,3185,14296
|
|
20241114,122500,20490236975,3185,3180,3185,3175,10788
|
|
20241114,122400,20455926395,3180,3180,3180,3175,3057
|
|
20241114,122300,20446207765,3170,3165,3180,3165,17529
|
|
20241114,122200,20390644450,3165,3170,3170,3160,8946
|
|
20241114,122100,20362325750,3170,3150,3170,3145,20268
|
|
20241114,122000,20298218585,3155,3150,3155,3145,8591
|
|
20241114,121900,20271181175,3150,3145,3150,3140,5798
|
|
20241114,121800,20252940990,3145,3155,3160,3145,19926
|
|
20241114,121700,20190161055,3155,3155,3165,3155,5526
|
|
20241114,121600,20172695950,3165,3160,3165,3155,10708
|
|
20241114,121500,20138845275,3160,3155,3165,3155,10953
|
|
20241114,121400,20104224530,3160,3160,3160,3155,15864
|
|
20241114,121300,20054117030,3160,3155,3160,3150,3593
|
|
20241114,121200,20042782570,3155,3155,3155,3150,453
|
|
20241114,121100,20041353830,3155,3160,3160,3150,4800
|
|
20241114,121000,20026214705,3160,3155,3160,3150,10545
|
|
20241114,120900,19992942220,3155,3160,3165,3150,14245
|
|
20241114,120800,19947973605,3160,3150,3165,3150,22621
|
|
20241114,120700,19876584405,3145,3140,3145,3135,8876
|
|
20241114,120600,19848701110,3140,3140,3140,3135,3713
|
|
20241114,120500,19837046040,3140,3140,3145,3135,18304
|
|
20241114,120400,19779582950,3140,3145,3150,3135,22919
|
|
20241114,120300,19707618290,3145,3140,3155,3140,34964
|
|
20241114,120200,19597568545,3145,3140,3150,3140,4643
|
|
20241114,120100,19582972335,3135,3125,3140,3125,12363
|
|
20241114,120000,19544229150,3125,3130,3135,3125,7972
|
|
20241114,115900,19519272440,3135,3130,3135,3130,4422
|
|
20241114,115800,19505415475,3135,3140,3145,3130,10308
|
|
20241114,115700,19473080005,3135,3145,3150,3130,59295
|
|
20241114,115600,19286656130,3145,3120,3145,3115,47914
|
|
20241114,115500,19136673465,3115,3115,3120,3110,8170
|
|
20241114,115400,19111223785,3120,3120,3125,3110,23602
|
|
20241114,115300,19037598995,3125,3120,3125,3110,17093
|
|
20241114,115200,18984297015,3120,3120,3125,3120,4193
|
|
20241114,115100,18971206280,3125,3125,3130,3125,9384
|
|
20241114,115000,18941867455,3120,3105,3125,3095,62043
|
|
20241114,114900,18748865100,3110,3130,3130,3080,149266
|
|
20241114,114800,18286395730,3130,3130,3135,3120,35191
|
|
20241114,114700,18176307300,3130,3115,3130,3110,37383
|
|
20241114,114600,18059616620,3110,3135,3135,3100,260355
|
|
20241114,114500,17248633150,3135,3150,3160,3130,81531
|
|
20241114,114400,16992408020,3155,3160,3165,3150,15731
|
|
20241114,114300,16942744995,3160,3165,3170,3155,12078
|
|
20241114,114200,16904553745,3160,3160,3165,3155,19597
|
|
20241114,114100,16842633475,3155,3155,3160,3150,8314
|
|
20241114,114000,16816411005,3155,3155,3160,3150,25291
|
|
20241114,113900,16736651970,3155,3155,3160,3150,21581
|
|
20241114,113800,16668568625,3160,3160,3165,3155,22843
|
|
20241114,113700,16596435100,3160,3170,3170,3160,7535
|
|
20241114,113600,16572593740,3170,3170,3170,3165,8281
|
|
20241114,113500,16546377120,3170,3160,3170,3150,67057
|
|
20241114,113400,16334678225,3170,3185,3185,3160,38774
|
|
20241114,113300,16211989950,3180,3185,3190,3180,11678
|
|
20241114,113200,16174836445,3185,3180,3185,3170,16346
|
|
20241114,113100,16122902040,3180,3180,3180,3165,27381
|
|
20241114,113000,16036141105,3180,3160,3180,3160,28438
|
|
20241114,112900,15945816935,3165,3180,3180,3155,71552
|
|
20241114,112800,15719598510,3180,3190,3195,3170,45681
|
|
20241114,112700,15574551420,3190,3185,3195,3170,36265
|
|
20241114,112600,15459260285,3185,3190,3200,3185,16765
|
|
20241114,112500,15405765540,3190,3195,3195,3185,47429
|
|
20241114,112400,15254480025,3195,3205,3205,3195,10356
|
|
20241114,112300,15221366980,3205,3205,3210,3200,17799
|
|
20241114,112200,15164318835,3205,3205,3205,3195,17751
|
|
20241114,112100,15107521510,3205,3205,3210,3200,8388
|
|
20241114,112000,15080664055,3205,3200,3210,3195,8884
|
|
20241114,111900,15052235630,3195,3200,3205,3195,23729
|
|
20241114,111800,14976383225,3200,3210,3220,3200,13236
|
|
20241114,111700,14933931730,3210,3225,3225,3210,17220
|
|
20241114,111600,14878560435,3225,3230,3235,3220,12252
|
|
20241114,111500,14839036115,3225,3225,3235,3220,18082
|
|
20241114,111400,14780708195,3225,3210,3225,3205,12887
|
|
20241114,111300,14739242610,3215,3200,3215,3200,30104
|
|
20241114,111200,14642804480,3200,3215,3215,3200,74061
|
|
20241114,111100,14405525475,3210,3225,3230,3210,25807
|
|
20241114,111000,14322547860,3225,3230,3230,3215,19816
|
|
20241114,110900,14258730065,3230,3235,3240,3220,12992
|
|
20241114,110800,14216798275,3235,3240,3245,3230,11452
|
|
20241114,110700,14179692795,3240,3235,3245,3235,20690
|
|
20241114,110600,14112658685,3220,3225,3235,3220,9538
|
|
20241114,110500,14081892025,3225,3230,3230,3225,12693
|
|
20241114,110400,14040953445,3230,3230,3230,3220,3194
|
|
20241114,110300,14030651365,3220,3220,3235,3220,14381
|
|
20241114,110200,13984275760,3225,3225,3230,3220,8413
|
|
20241114,110100,13957163150,3225,3225,3230,3220,34001
|
|
20241114,110000,13847650275,3225,3245,3245,3220,24081
|
|
20241114,105900,13769783625,3245,3245,3250,3240,9086
|
|
20241114,105800,13740314595,3240,3250,3250,3235,9794
|
|
20241114,105700,13708586555,3245,3235,3260,3235,79457
|
|
20241114,105600,13449765800,3235,3250,3250,3225,18350
|
|
20241114,105500,13390387555,3250,3260,3260,3240,40560
|
|
20241114,105400,13258594680,3260,3280,3280,3250,54822
|
|
20241114,105300,13079651060,3280,3265,3280,3260,33039
|
|
20241114,105200,12971610040,3265,3260,3265,3255,18925
|
|
20241114,105100,12909853690,3260,3255,3260,3255,12476
|
|
20241114,105000,12869213560,3255,3270,3270,3250,27141
|
|
20241114,104900,12780767660,3270,3260,3270,3255,21660
|
|
20241114,104800,12710159220,3260,3255,3265,3245,36615
|
|
20241114,104700,12590941025,3255,3235,3255,3235,20522
|
|
20241114,104600,12524343260,3230,3230,3235,3225,9629
|
|
20241114,104500,12493231860,3230,3240,3240,3225,37927
|
|
20241114,104400,12370651025,3240,3230,3245,3225,34480
|
|
20241114,104300,12259001140,3230,3220,3235,3215,26567
|
|
20241114,104200,12173493095,3220,3215,3220,3205,17952
|
|
20241114,104100,12115836860,3210,3210,3215,3200,25312
|
|
20241114,104000,12034655640,3205,3215,3220,3200,61272
|
|
20241114,103900,11838043505,3215,3225,3230,3210,48841
|
|
20241114,103800,11680931035,3230,3230,3230,3215,33472
|
|
20241114,103700,11573006850,3230,3240,3240,3225,43068
|
|
20241114,103600,11433949665,3240,3240,3250,3240,32018
|
|
20241114,103500,11330100605,3245,3230,3250,3230,28334
|
|
20241114,103400,11238226705,3235,3245,3245,3225,54953
|
|
20241114,103300,11060566750,3240,3270,3270,3240,125361
|
|
20241114,103200,10652506585,3265,3280,3280,3260,56316
|
|
20241114,103100,10468547265,3280,3280,3300,3275,80636
|
|
20241114,103000,10203513585,3275,3260,3275,3260,38912
|
|
20241114,102900,10076335150,3275,3270,3285,3255,69704
|
|
20241114,102800,9849008235,3275,3295,3295,3255,102703
|
|
20241114,102700,9512752770,3295,3285,3295,3275,47488
|
|
20241114,102600,9356608985,3285,3270,3290,3250,161691
|
|
20241114,102500,8827961365,3265,3290,3295,3265,77703
|
|
20241114,102400,8572946885,3290,3295,3305,3285,130695
|
|
20241114,102300,8142199765,3295,3275,3300,3265,109331
|
|
20241114,102200,7782717250,3270,3260,3275,3255,54976
|
|
20241114,102100,7603264705,3265,3285,3290,3255,168034
|
|
20241114,102000,7054050150,3285,3280,3300,3275,273026
|
|
20241114,101900,6156652265,3280,3255,3280,3245,168405
|
|
20241114,101800,5607349345,3255,3250,3270,3240,242176
|
|
20241114,101700,4819196930,3245,3245,3250,3225,75196
|
|
20241114,101600,4575639050,3240,3220,3250,3215,103819
|
|
20241114,101500,4239313960,3220,3210,3220,3200,70344
|
|
20241114,101400,4013591735,3215,3220,3220,3200,46844
|
|
20241114,101300,3863064425,3220,3205,3220,3180,102172
|
|
20241114,101200,3535735335,3205,3200,3215,3195,23468
|
|
20241114,101100,3460452130,3200,3195,3205,3185,28234
|
|
20241114,101000,3370209165,3195,3210,3215,3180,47504
|
|
20241114,100900,3218156990,3210,3205,3220,3200,29249
|
|
20241114,100800,3124295645,3200,3205,3215,3190,40111
|
|
20241114,100700,2995740260,3205,3175,3205,3165,49711
|
|
20241114,100600,2837577565,3175,3210,3220,3170,100685
|
|
20241114,100500,2515071815,3210,3210,3225,3190,86452
|
|
20241114,100400,2237605330,3205,3170,3210,3150,124272
|
|
20241114,100300,1843586115,3165,3180,3190,3165,81467
|
|
20241114,100200,1584996500,3180,3180,3200,3160,180180
|
|
20241114,100100,1013154620,3180,3205,3210,3180,99164
|
|
20241114,100000,696188945,3205,3180,3210,3180,217391
|