587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,184400,3470123195,4270,4270,4270,4270,8100
|
|
20241108,184300,3470123195,4270,4270,4270,4270,0
|
|
20241108,184200,3470123195,4270,4270,4270,4270,0
|
|
20241108,184100,3470123195,4270,4270,4270,4270,0
|
|
20241108,184000,3470123195,4270,4270,4270,4270,0
|
|
20241108,183900,3470123195,4270,4270,4270,4270,0
|
|
20241108,183800,3470123195,4270,4270,4270,4270,0
|
|
20241108,183700,3470123195,4270,4270,4270,4270,0
|
|
20241108,183600,3470123195,4270,4270,4270,4270,0
|
|
20241108,183500,3470123195,4270,4270,4270,4270,0
|
|
20241108,183400,3470123195,4270,4270,4270,4270,0
|
|
20241108,183300,3470123195,4270,4270,4270,4270,0
|
|
20241108,183200,3470123195,4270,4270,4270,4270,0
|
|
20241108,183100,3470123195,4270,4270,4270,4270,0
|
|
20241108,183000,3470123195,4270,4270,4270,4270,0
|
|
20241108,182900,3470123195,4270,4270,4270,4270,0
|
|
20241108,182800,3470123195,4270,4270,4270,4270,0
|
|
20241108,182700,3470123195,4270,4270,4270,4270,0
|
|
20241108,182600,3470123195,4270,4270,4270,4270,0
|
|
20241108,182500,3470123195,4270,4270,4270,4270,0
|
|
20241108,182400,3470123195,4270,4270,4270,4270,0
|
|
20241108,182300,3470123195,4270,4270,4270,4270,0
|
|
20241108,182200,3470123195,4270,4270,4270,4270,0
|
|
20241108,182100,3470123195,4270,4270,4270,4270,0
|
|
20241108,182000,3470123195,4270,4270,4270,4270,0
|
|
20241108,181900,3470123195,4270,4270,4270,4270,0
|
|
20241108,181800,3470123195,4270,4270,4270,4270,0
|
|
20241108,181700,3470123195,4270,4270,4270,4270,0
|
|
20241108,181600,3470123195,4270,4270,4270,4270,0
|
|
20241108,181500,3470123195,4270,4270,4270,4270,0
|
|
20241108,181400,3470123195,4270,4270,4270,4270,8100
|
|
20241108,181300,3470123195,4270,4270,4270,4270,0
|
|
20241108,181200,3470123195,4270,4270,4270,4270,0
|
|
20241108,181100,3470123195,4270,4270,4270,4270,0
|
|
20241108,181000,3470123195,4270,4270,4270,4270,0
|
|
20241108,180900,3470123195,4270,4270,4270,4270,0
|
|
20241108,180800,3470123195,4270,4270,4270,4270,0
|
|
20241108,180700,3470123195,4270,4270,4270,4270,0
|
|
20241108,180600,3470123195,4270,4270,4270,4270,0
|
|
20241108,180500,3470123195,4270,4270,4270,4270,0
|
|
20241108,180400,3470123195,4270,4270,4270,4270,0
|
|
20241108,180300,3470123195,4270,4270,4270,4270,0
|
|
20241108,180200,3470123195,4270,4270,4270,4270,0
|
|
20241108,180100,3470123195,4270,4270,4270,4270,0
|
|
20241108,180000,3470123195,4270,4270,4270,4270,0
|
|
20241108,175900,3470123195,4270,4270,4270,4270,0
|
|
20241108,175800,3470123195,4270,4270,4270,4270,0
|
|
20241108,175700,3470123195,4270,4270,4270,4270,0
|
|
20241108,175600,3470123195,4270,4270,4270,4270,0
|
|
20241108,175500,3470123195,4270,4270,4270,4270,0
|
|
20241108,175400,3470123195,4270,4270,4270,4270,0
|
|
20241108,175300,3470123195,4270,4270,4270,4270,0
|
|
20241108,175200,3470123195,4270,4270,4270,4270,0
|
|
20241108,175100,3470123195,4270,4270,4270,4270,0
|
|
20241108,175000,3470123195,4270,4270,4270,4270,0
|
|
20241108,174900,3470123195,4270,4270,4270,4270,0
|
|
20241108,174800,3470123195,4270,4270,4270,4270,0
|
|
20241108,174700,3470123195,4270,4270,4270,4270,0
|
|
20241108,174600,3470123195,4270,4270,4270,4270,0
|
|
20241108,174500,3470123195,4270,4270,4270,4270,0
|
|
20241108,174400,3470123195,4270,4270,4270,4270,8100
|
|
20241108,174300,3470123195,4270,4270,4270,4270,0
|
|
20241108,174200,3470123195,4270,4270,4270,4270,0
|
|
20241108,174100,3470123195,4270,4270,4270,4270,0
|
|
20241108,174000,3470123195,4270,4270,4270,4270,0
|
|
20241108,173900,3470123195,4270,4270,4270,4270,0
|
|
20241108,173800,3470123195,4270,4270,4270,4270,0
|
|
20241108,173700,3470123195,4270,4270,4270,4270,0
|
|
20241108,173600,3470123195,4270,4270,4270,4270,0
|
|
20241108,173500,3470123195,4270,4270,4270,4270,0
|
|
20241108,173400,3470123195,4270,4270,4270,4270,0
|
|
20241108,173300,3470123195,4270,4270,4270,4270,0
|
|
20241108,173200,3470123195,4270,4270,4270,4270,0
|
|
20241108,173100,3470123195,4270,4270,4270,4270,0
|
|
20241108,173000,3470123195,4270,4270,4270,4270,0
|
|
20241108,172900,3470123195,4270,4270,4270,4270,0
|
|
20241108,172800,3470123195,4270,4270,4270,4270,0
|
|
20241108,172700,3470123195,4270,4270,4270,4270,0
|
|
20241108,172600,3470123195,4270,4270,4270,4270,0
|
|
20241108,172500,3470123195,4270,4270,4270,4270,0
|
|
20241108,172400,3470123195,4270,4270,4270,4270,0
|
|
20241108,172300,3470123195,4270,4270,4270,4270,0
|
|
20241108,172200,3470123195,4270,4270,4270,4270,0
|
|
20241108,172100,3470123195,4270,4270,4270,4270,0
|
|
20241108,172000,3470123195,4270,4270,4270,4270,0
|
|
20241108,171900,3470123195,4270,4270,4270,4270,0
|
|
20241108,171800,3470123195,4270,4270,4270,4270,0
|
|
20241108,171700,3470123195,4270,4270,4270,4270,0
|
|
20241108,171600,3470123195,4270,4270,4270,4270,0
|
|
20241108,171500,3470123195,4270,4270,4270,4270,0
|
|
20241108,171400,3470123195,4270,4270,4270,4270,8100
|
|
20241108,171300,3470123195,4270,4270,4270,4270,0
|
|
20241108,171200,3470123195,4270,4270,4270,4270,0
|
|
20241108,171100,3470123195,4270,4270,4270,4270,0
|
|
20241108,171000,3470123195,4270,4270,4270,4270,0
|
|
20241108,170900,3470123195,4270,4270,4270,4270,0
|
|
20241108,170800,3470123195,4270,4270,4270,4270,0
|
|
20241108,170700,3470123195,4270,4270,4270,4270,0
|
|
20241108,170600,3470123195,4270,4270,4270,4270,0
|
|
20241108,170500,3470123195,4270,4270,4270,4270,0
|
|
20241108,170400,3470123195,4270,4270,4270,4270,0
|
|
20241108,170300,3470123195,4270,4270,4270,4270,0
|
|
20241108,170200,3470123195,4270,4270,4270,4270,0
|
|
20241108,170100,3470123195,4270,4270,4270,4270,0
|
|
20241108,170000,3470123195,4270,4270,4270,4270,0
|
|
20241108,165900,3470123195,4270,4270,4270,4270,0
|
|
20241108,165800,3470123195,4270,4270,4270,4270,0
|
|
20241108,165700,3470123195,4270,4270,4270,4270,0
|
|
20241108,165600,3470123195,4270,4270,4270,4270,0
|
|
20241108,165500,3470123195,4270,4270,4270,4270,0
|
|
20241108,165400,3470123195,4270,4270,4270,4270,0
|
|
20241108,165300,3470123195,4270,4270,4270,4270,0
|
|
20241108,165200,3470123195,4270,4270,4270,4270,0
|
|
20241108,165100,3470123195,4270,4270,4270,4270,0
|
|
20241108,165000,3470123195,4270,4270,4270,4270,0
|
|
20241108,164900,3470123195,4270,4270,4270,4270,0
|
|
20241108,164800,3470123195,4270,4270,4270,4270,0
|
|
20241108,164700,3470123195,4270,4270,4270,4270,0
|
|
20241108,164600,3470123195,4270,4270,4270,4270,0
|
|
20241108,164500,3470123195,4270,4270,4270,4270,0
|
|
20241108,164400,3470123195,4270,4270,4270,4270,8100
|
|
20241108,164300,3470123195,4270,4270,4270,4270,0
|
|
20241108,164200,3470123195,4270,4270,4270,4270,0
|
|
20241108,164100,3470123195,4270,4270,4270,4270,0
|
|
20241108,164000,3470123195,4270,4270,4270,4270,0
|
|
20241108,163900,3470123195,4270,4270,4270,4270,0
|
|
20241108,163800,3470123195,4270,4270,4270,4270,0
|
|
20241108,163700,3470123195,4270,4270,4270,4270,0
|
|
20241108,163600,3470123195,4270,4270,4270,4270,0
|
|
20241108,163500,3470123195,4270,4270,4270,4270,0
|
|
20241108,163400,3470123195,4270,4270,4270,4270,0
|
|
20241108,163300,3470123195,4270,4270,4270,4270,0
|
|
20241108,163200,3470123195,4270,4270,4270,4270,0
|
|
20241108,163100,3470123195,4270,4270,4270,4270,0
|
|
20241108,163000,3470123195,4270,4270,4270,4270,0
|
|
20241108,162900,3470123195,4270,4270,4270,4270,0
|
|
20241108,162800,3470123195,4270,4270,4270,4270,0
|
|
20241108,162700,3470123195,4270,4270,4270,4270,0
|
|
20241108,162600,3470123195,4270,4270,4270,4270,0
|
|
20241108,162500,3470123195,4270,4270,4270,4270,0
|
|
20241108,162400,3470123195,4270,4270,4270,4270,0
|
|
20241108,162300,3470123195,4270,4270,4270,4270,0
|
|
20241108,162200,3470123195,4270,4270,4270,4270,0
|
|
20241108,162100,3470123195,4270,4270,4270,4270,0
|
|
20241108,162000,3470123195,4270,4270,4270,4270,0
|
|
20241108,161900,3470123195,4270,4270,4270,4270,0
|
|
20241108,161800,3470123195,4270,4270,4270,4270,0
|
|
20241108,161700,3470123195,4270,4270,4270,4270,0
|
|
20241108,161600,3470123195,4270,4270,4270,4270,0
|
|
20241108,161500,3470123195,4270,4270,4270,4270,0
|
|
20241108,161400,3470123195,4270,4270,4270,4270,8100
|
|
20241108,161300,3470123195,4270,4270,4270,4270,0
|
|
20241108,161200,3470123195,4270,4270,4270,4270,0
|
|
20241108,161100,3470123195,4270,4270,4270,4270,0
|
|
20241108,161000,3470123195,4270,4270,4270,4270,0
|
|
20241108,160900,3470123195,4270,4270,4270,4270,0
|
|
20241108,160800,3470123195,4270,4270,4270,4270,0
|
|
20241108,160700,3470123195,4270,4270,4270,4270,0
|
|
20241108,160600,3470123195,4270,4270,4270,4270,0
|
|
20241108,160500,3470123195,4270,4270,4270,4270,0
|
|
20241108,160400,3470123195,4270,4270,4270,4270,0
|
|
20241108,160300,3470123195,4270,4270,4270,4270,0
|
|
20241108,160200,3470123195,4270,4270,4270,4270,0
|
|
20241108,160100,3470123195,4270,4270,4270,4270,0
|
|
20241108,160000,3470123195,4270,4270,4270,4270,0
|
|
20241108,155900,3470123195,4270,4270,4270,4270,0
|
|
20241108,155800,3470123195,4270,4270,4270,4270,0
|
|
20241108,155700,3470123195,4270,4270,4270,4270,0
|
|
20241108,155600,3470123195,4270,4270,4270,4270,0
|
|
20241108,155500,3470123195,4270,4270,4270,4270,0
|
|
20241108,155400,3470123195,4270,4270,4270,4270,0
|
|
20241108,155300,3470123195,4270,4270,4270,4270,0
|
|
20241108,155200,3470123195,4270,4270,4270,4270,0
|
|
20241108,155100,3470123195,4270,4270,4270,4270,0
|
|
20241108,155000,3470123195,4270,4270,4270,4270,0
|
|
20241108,154900,3470123195,4270,4270,4270,4270,0
|
|
20241108,154800,3470123195,4270,4270,4270,4270,0
|
|
20241108,154700,3470123195,4270,4270,4270,4270,0
|
|
20241108,154600,3470123195,4270,4270,4270,4270,0
|
|
20241108,154500,3470123195,4270,4270,4270,4270,0
|
|
20241108,154400,3470123195,4270,4270,4270,4270,8100
|
|
20241108,154300,3470123195,4270,4270,4270,4270,0
|
|
20241108,154200,3470123195,4270,4270,4270,4270,0
|
|
20241108,154100,3470123195,4270,4270,4270,4270,0
|
|
20241108,154000,3470123195,4270,4270,4270,4270,0
|
|
20241108,153900,3470123195,4270,4270,4270,4270,0
|
|
20241108,153800,3470123195,4270,4270,4270,4270,0
|
|
20241108,153700,3470123195,4270,4270,4270,4270,0
|
|
20241108,153600,3470123195,4270,4270,4270,4270,0
|
|
20241108,153500,3470123195,4270,4270,4270,4270,0
|
|
20241108,153400,3470123195,4270,4270,4270,4270,0
|
|
20241108,153300,3470123195,4270,4270,4270,4270,0
|
|
20241108,153200,3470123195,4270,4270,4270,4270,0
|
|
20241108,153100,3470123195,4270,4270,4270,4270,0
|
|
20241108,153000,3470123195,4270,4270,4270,4270,8100
|
|
20241108,152900,3435536195,4275,4275,4275,4275,0
|
|
20241108,152800,3435536195,4275,4275,4275,4275,0
|
|
20241108,152700,3435536195,4275,4275,4275,4275,0
|
|
20241108,152600,3435536195,4275,4275,4275,4275,0
|
|
20241108,152500,3435536195,4275,4275,4275,4275,0
|
|
20241108,152400,3435536195,4275,4275,4275,4275,0
|
|
20241108,152300,3435536195,4275,4275,4275,4275,0
|
|
20241108,152200,3435536195,4275,4275,4275,4275,0
|
|
20241108,152100,3435536195,4275,4275,4275,4275,0
|
|
20241108,152000,3435536195,4275,4275,4275,4275,0
|
|
20241108,151900,3435536195,4275,4275,4280,4270,3813
|
|
20241108,151800,3419238120,4275,4270,4280,4265,1389
|
|
20241108,151700,3413299345,4265,4275,4275,4265,4914
|
|
20241108,151600,3392318585,4280,4280,4280,4280,10
|
|
20241108,151500,3392275785,4275,4285,4290,4275,704
|
|
20241108,151400,3389259970,4275,4275,4275,4275,332
|
|
20241108,151300,3387840670,4275,4285,4285,4275,330
|
|
20241108,151200,3386428275,4280,4275,4285,4275,1908
|
|
20241108,151100,3378260535,4275,4275,4275,4275,473
|
|
20241108,151000,3376238460,4270,4270,4275,4270,567
|
|
20241108,150900,3373816085,4270,4275,4275,4270,653
|
|
20241108,150800,3371026525,4275,4270,4275,4265,828
|
|
20241108,150700,3367488260,4265,4275,4275,4265,4952
|
|
20241108,150600,3346354915,4270,4275,4275,4270,1521
|
|
20241108,150500,3339860190,4270,4275,4275,4270,3806
|
|
20241108,150400,3323602340,4280,4275,4280,4275,710
|
|
20241108,150300,3320566590,4275,4280,4280,4275,10
|
|
20241108,150200,3320523825,4280,4280,4280,4275,551
|
|
20241108,150100,3318167145,4285,4285,4285,4285,1156
|
|
20241108,150000,3313213685,4280,4285,4285,4280,337
|
|
20241108,145900,3311771245,4285,4285,4285,4285,26
|
|
20241108,145800,3311659835,4285,4280,4295,4280,230
|
|
20241108,145700,3310672675,4280,4285,4285,4280,408
|
|
20241108,145600,3308925395,4280,4280,4280,4280,620
|
|
20241108,145500,3306271795,4280,4280,4280,4280,222
|
|
20241108,145400,3305321635,4280,4280,4280,4280,17
|
|
20241108,145300,3305248875,4270,4285,4285,4270,7508
|
|
20241108,145200,3273180985,4280,4285,4285,4280,751
|
|
20241108,145100,3269965470,4285,4285,4285,4285,5
|
|
20241108,145000,3269944045,4295,4295,4295,4295,29
|
|
20241108,144900,3269819490,4295,4280,4295,4275,1681
|
|
20241108,144800,3262624945,4280,4280,4280,4280,355
|
|
20241108,144700,3261105545,4295,4295,4295,4295,27
|
|
20241108,144600,3260989580,4295,4285,4295,4270,2313
|
|
20241108,144500,3251105560,4290,4290,4295,4290,46
|
|
20241108,144400,3250908215,4280,4290,4290,4280,834
|
|
20241108,144300,3247331355,4290,4290,4290,4290,0
|
|
20241108,144200,3247331355,4290,4290,4290,4290,59
|
|
20241108,144100,3247078245,4285,4285,4285,4285,101
|
|
20241108,144000,3246645460,4285,4290,4290,4285,26
|
|
20241108,143900,3246533965,4275,4275,4275,4275,0
|
|
20241108,143800,3246533965,4275,4275,4275,4275,0
|
|
20241108,143700,3246533965,4275,4285,4285,4275,637
|
|
20241108,143600,3243806860,4290,4285,4290,4285,757
|
|
20241108,143500,3240559360,4280,4280,4280,4275,2191
|
|
20241108,143400,3231190145,4275,4280,4280,4275,800
|
|
20241108,143300,3227767590,4285,4285,4285,4285,47
|
|
20241108,143200,3227566195,4285,4285,4285,4285,211
|
|
20241108,143100,3226662060,4280,4280,4280,4280,2000
|
|
20241108,143000,3218102060,4285,4280,4285,4280,34
|
|
20241108,142900,3217956445,4280,4285,4285,4280,437
|
|
20241108,142800,3216085935,4285,4285,4285,4285,240
|
|
20241108,142700,3215057535,4280,4280,4280,4280,1124
|
|
20241108,142600,3210246815,4275,4270,4275,4270,2375
|
|
20241108,142500,3200097435,4270,4280,4280,4270,3611
|
|
20241108,142400,3184672710,4275,4270,4275,4270,2197
|
|
20241108,142300,3175281295,4270,4280,4280,4270,1163
|
|
20241108,142200,3170309350,4275,4280,4280,4275,518
|
|
20241108,142100,3168094810,4280,4285,4285,4280,316
|
|
20241108,142000,3166741550,4295,4295,4295,4285,63
|
|
20241108,141900,3166471040,4295,4285,4295,4285,260
|
|
20241108,141800,3165354540,4290,4275,4295,4270,479
|
|
20241108,141700,3163307560,4270,4275,4275,4270,960
|
|
20241108,141600,3159205180,4275,4290,4290,4275,4355
|
|
20241108,141500,3140569345,4290,4290,4290,4285,2750
|
|
20241108,141400,3128772400,4280,4295,4295,4280,6284
|
|
20241108,141300,3101868645,4300,4295,4300,4295,29
|
|
20241108,141200,3101743960,4300,4300,4300,4300,148
|
|
20241108,141100,3101107560,4300,4305,4310,4300,257
|
|
20241108,141000,3100002365,4310,4290,4310,4290,2592
|
|
20241108,140900,3088857925,4290,4285,4290,4285,848
|
|
20241108,140800,3085220355,4285,4280,4285,4275,863
|
|
20241108,140700,3081527505,4280,4290,4290,4270,3284
|
|
20241108,140600,3067475555,4295,4295,4295,4295,19
|
|
20241108,140500,3067393950,4295,4295,4295,4295,30
|
|
20241108,140400,3067265100,4295,4280,4295,4280,1742
|
|
20241108,140300,3059790600,4280,4290,4290,4280,1177
|
|
20241108,140200,3054742280,4295,4285,4295,4270,8364
|
|
20241108,140100,3018892550,4290,4285,4300,4280,1951
|
|
20241108,140000,3010531960,4285,4300,4300,4285,4988
|
|
20241108,135900,2989123240,4300,4300,4300,4295,321
|
|
20241108,135800,2987743985,4300,4300,4300,4295,550
|
|
20241108,135700,2985381485,4295,4295,4300,4295,1635
|
|
20241108,135600,2978355280,4295,4285,4295,4285,234
|
|
20241108,135500,2977352250,4285,4300,4300,4285,4968
|
|
20241108,135400,2956027335,4300,4305,4305,4295,7792
|
|
20241108,135300,2922525115,4305,4310,4310,4305,2751
|
|
20241108,135200,2910677510,4315,4310,4315,4310,283
|
|
20241108,135100,2909457540,4310,4310,4310,4310,1354
|
|
20241108,135000,2903621800,4310,4320,4320,4310,3410
|
|
20241108,134900,2888921675,4320,4330,4330,4315,1484
|
|
20241108,134800,2882512490,4330,4320,4330,4315,2289
|
|
20241108,134700,2872626470,4330,4320,4330,4320,18
|
|
20241108,134600,2872548550,4335,4320,4335,4320,1056
|
|
20241108,134500,2867985870,4335,4320,4335,4320,19
|
|
20241108,134400,2867903535,4320,4335,4335,4320,526
|
|
20241108,134300,2865630840,4335,4335,4335,4335,66
|
|
20241108,134200,2865344730,4335,4320,4335,4320,868
|
|
20241108,134100,2861594730,4320,4330,4335,4320,1037
|
|
20241108,134000,2857114435,4320,4335,4335,4320,475
|
|
20241108,133900,2855061310,4330,4315,4330,4315,1038
|
|
20241108,133800,2850574240,4305,4310,4310,4305,1000
|
|
20241108,133700,2846267740,4315,4315,4315,4305,7252
|
|
20241108,133600,2815010475,4320,4320,4320,4315,1451
|
|
20241108,133500,2808745080,4330,4320,4330,4320,27
|
|
20241108,133400,2808628280,4315,4320,4335,4315,1991
|
|
20241108,133300,2800031265,4325,4320,4325,4320,111
|
|
20241108,133200,2799551245,4335,4320,4335,4320,6000
|
|
20241108,133100,2773630990,4320,4330,4330,4320,538
|
|
20241108,133000,2771305620,4335,4335,4335,4335,16
|
|
20241108,132900,2771236260,4335,4325,4335,4325,515
|
|
20241108,132800,2769008020,4320,4320,4320,4315,1510
|
|
20241108,132700,2762489315,4325,4330,4330,4315,850
|
|
20241108,132600,2758820465,4330,4315,4330,4315,2754
|
|
20241108,132500,2746921085,4315,4335,4335,4315,6161
|
|
20241108,132400,2720314550,4325,4325,4335,4320,5058
|
|
20241108,132300,2698439665,4325,4340,4340,4325,5824
|
|
20241108,132200,2673244150,4330,4340,4340,4330,8468
|
|
20241108,132100,2636569485,4340,4340,4340,4340,629
|
|
20241108,132000,2633839625,4340,4350,4350,4340,418
|
|
20241108,131900,2632023580,4350,4345,4350,4345,305
|
|
20241108,131800,2630698150,4345,4360,4360,4345,173
|
|
20241108,131700,2629944630,4365,4360,4365,4360,518
|
|
20241108,131600,2627685015,4360,4355,4360,4355,286
|
|
20241108,131500,2626439400,4355,4355,4355,4355,16
|
|
20241108,131400,2626369720,4355,4345,4355,4345,43
|
|
20241108,131300,2626182495,4355,4340,4355,4340,426
|
|
20241108,131200,2624331310,4350,4350,4350,4350,238
|
|
20241108,131100,2623296010,4350,4345,4350,4345,693
|
|
20241108,131000,2620284840,4345,4345,4345,4345,75
|
|
20241108,130900,2619958965,4345,4345,4345,4345,240
|
|
20241108,130800,2618916165,4345,4345,4350,4345,2551
|
|
20241108,130700,2607830940,4350,4350,4350,4350,20
|
|
20241108,130600,2607743940,4355,4350,4355,4325,5036
|
|
20241108,130500,2585934680,4355,4350,4355,4350,759
|
|
20241108,130400,2582632950,4350,4340,4350,4340,118
|
|
20241108,130300,2582120500,4340,4345,4350,4340,892
|
|
20241108,130200,2578247580,4350,4345,4350,4345,1014
|
|
20241108,130100,2573841650,4345,4345,4345,4345,137
|
|
20241108,130000,2573246385,4345,4350,4350,4345,538
|
|
20241108,125900,2570908585,4350,4340,4350,4340,3516
|
|
20241108,125800,2555635925,4340,4340,4340,4330,6616
|
|
20241108,125700,2526943525,4330,4340,4340,4330,5207
|
|
20241108,125600,2504396405,4335,4330,4335,4330,572
|
|
20241108,125500,2501918250,4330,4340,4340,4330,7048
|
|
20241108,125400,2471398360,4340,4345,4345,4340,1329
|
|
20241108,125300,2465630360,4345,4340,4345,4340,1011
|
|
20241108,125200,2461242475,4340,4340,4345,4340,667
|
|
20241108,125100,2458347610,4340,4350,4350,4340,30
|
|
20241108,125000,2458217260,4350,4350,4350,4345,57
|
|
20241108,124900,2457969315,4350,4330,4350,4330,246
|
|
20241108,124800,2456903815,4330,4350,4350,4330,1886
|
|
20241108,124700,2448732050,4335,4345,4345,4335,1343
|
|
20241108,124600,2442905140,4345,4345,4345,4345,31
|
|
20241108,124500,2442770445,4340,4345,4345,4340,410
|
|
20241108,124400,2440989000,4345,4340,4345,4335,1539
|
|
20241108,124300,2434316985,4350,4350,4350,4350,30
|
|
20241108,124200,2434186485,4350,4350,4350,4350,160
|
|
20241108,124100,2433490485,4340,4350,4350,4340,128
|
|
20241108,124000,2432934685,4345,4345,4350,4345,1081
|
|
20241108,123900,2428237390,4350,4345,4350,4345,657
|
|
20241108,123800,2425380940,4350,4345,4350,4345,497
|
|
20241108,123700,2423221280,4345,4345,4345,4330,988
|
|
20241108,123600,2418931875,4340,4340,4340,4340,1923
|
|
20241108,123500,2410586055,4325,4335,4340,4325,17809
|
|
20241108,123400,2333477350,4335,4345,4345,4335,1176
|
|
20241108,123300,2328377910,4335,4345,4345,4335,331
|
|
20241108,123200,2326942865,4345,4345,4345,4340,792
|
|
20241108,123100,2323505450,4345,4345,4345,4345,30
|
|
20241108,123000,2323375100,4345,4345,4350,4345,757
|
|
20241108,122900,2320084745,4345,4345,4345,4340,907
|
|
20241108,122800,2316145345,4345,4345,4345,4345,41
|
|
20241108,122700,2315967200,4335,4350,4350,4335,5639
|
|
20241108,122600,2291492935,4345,4345,4350,4345,216
|
|
20241108,122500,2290554335,4350,4350,4350,4345,636
|
|
20241108,122400,2287790485,4350,4345,4350,4345,1840
|
|
20241108,122300,2279795680,4345,4350,4350,4340,2449
|
|
20241108,122200,2269161615,4345,4345,4350,4340,3592
|
|
20241108,122100,2253563400,4345,4350,4350,4340,3268
|
|
20241108,122000,2239365370,4350,4355,4355,4345,2632
|
|
20241108,121900,2227918795,4355,4355,4355,4355,1512
|
|
20241108,121800,2221334035,4355,4360,4360,4355,552
|
|
20241108,121700,2218929865,4360,4370,4370,4360,10125
|
|
20241108,121600,2174755295,4370,4375,4375,4370,288
|
|
20241108,121500,2173496590,4375,4375,4375,4370,239
|
|
20241108,121400,2172451965,4370,4385,4385,4370,2741
|
|
20241108,121300,2160467745,4385,4385,4385,4375,1527
|
|
20241108,121200,2153786850,4380,4380,4385,4380,1264
|
|
20241108,121100,2148250390,4385,4385,4385,4385,30
|
|
20241108,121000,2148118840,4385,4385,4385,4380,1170
|
|
20241108,120900,2142993390,4385,4385,4385,4385,25
|
|
20241108,120800,2142883765,4385,4385,4385,4385,555
|
|
20241108,120700,2140450090,4385,4385,4385,4385,165
|
|
20241108,120600,2139726565,4385,4385,4385,4385,40
|
|
20241108,120500,2139551165,4380,4385,4385,4380,65
|
|
20241108,120400,2139266320,4385,4385,4385,4385,168
|
|
20241108,120300,2138529640,4385,4385,4385,4385,26
|
|
20241108,120200,2138415630,4385,4380,4385,4380,930
|
|
20241108,120100,2134342145,4385,4380,4385,4380,537
|
|
20241108,120000,2131989940,4380,4385,4385,4380,812
|
|
20241108,115900,2128433005,4385,4385,4385,4385,216
|
|
20241108,115800,2127485845,4385,4385,4385,4385,74
|
|
20241108,115700,2127161355,4385,4380,4385,4380,98
|
|
20241108,115600,2126732035,4385,4385,4385,4385,39
|
|
20241108,115500,2126561020,4380,4385,4385,4380,89
|
|
20241108,115400,2126170770,4385,4380,4385,4380,181
|
|
20241108,115300,2125377090,4380,4380,4380,4375,65
|
|
20241108,115200,2125092590,4380,4380,4380,4380,34
|
|
20241108,115100,2124943670,4380,4385,4385,4380,173
|
|
20241108,115000,2124185810,4385,4385,4385,4380,1733
|
|
20241108,114900,2116595010,4380,4385,4385,4380,1146
|
|
20241108,114800,2111575450,4385,4395,4395,4385,1861
|
|
20241108,114700,2103414805,4395,4385,4395,4385,130
|
|
20241108,114600,2102844535,4385,4380,4385,4380,191
|
|
20241108,114500,2102007575,4380,4390,4395,4380,1016
|
|
20241108,114400,2097552385,4390,4395,4395,4390,30
|
|
20241108,114300,2097420545,4395,4395,4395,4395,128
|
|
20241108,114200,2096857985,4395,4395,4395,4395,15
|
|
20241108,114100,2096792060,4390,4390,4390,4385,1684
|
|
20241108,114000,2089406125,4385,4390,4390,4385,129
|
|
20241108,113900,2088840025,4390,4390,4390,4390,89
|
|
20241108,113800,2088449315,4385,4385,4385,4385,23
|
|
20241108,113700,2088348460,4385,4390,4390,4385,193
|
|
20241108,113600,2087502150,4390,4390,4390,4390,39
|
|
20241108,113500,2087330940,4390,4395,4395,4390,1832
|
|
20241108,113400,2079288380,4390,4400,4400,4390,562
|
|
20241108,113300,2076816395,4395,4400,4400,4395,42
|
|
20241108,113200,2076631660,4400,4405,4405,4400,1524
|
|
20241108,113100,2069925980,4400,4400,4405,4400,314
|
|
20241108,113000,2068543075,4400,4405,4405,4400,391
|
|
20241108,112900,2066822580,4405,4405,4405,4400,1151
|
|
20241108,112800,2061752675,4405,4395,4405,4395,2886
|
|
20241108,112700,2049054850,4395,4395,4395,4395,1128
|
|
20241108,112600,2044097290,4395,4400,4400,4395,1660
|
|
20241108,112500,2036801530,4400,4400,4400,4395,1024
|
|
20241108,112400,2032299610,4395,4390,4395,4390,1089
|
|
20241108,112300,2027514890,4390,4390,4390,4390,29
|
|
20241108,112200,2027387580,4390,4390,4390,4390,714
|
|
20241108,112100,2024253120,4390,4390,4390,4390,381
|
|
20241108,112000,2022580530,4390,4385,4390,4385,218
|
|
20241108,111900,2021624520,4385,4385,4385,4380,1229
|
|
20241108,111800,2016240350,4385,4385,4385,4385,1521
|
|
20241108,111700,2009570765,4385,4385,4385,4385,42
|
|
20241108,111600,2009386595,4385,4385,4385,4385,57
|
|
20241108,111500,2009136650,4385,4380,4385,4380,325
|
|
20241108,111400,2007713045,4380,4380,4385,4380,1027
|
|
20241108,111300,2003212730,4380,4365,4380,4365,345
|
|
20241108,111200,2001706370,4365,4385,4385,4365,426
|
|
20241108,111100,1999845960,4385,4380,4385,4380,41
|
|
20241108,111000,1999666255,4365,4375,4375,4365,959
|
|
20241108,110900,1995478690,4375,4375,4375,4370,312
|
|
20241108,110800,1994114690,4375,4375,4375,4375,423
|
|
20241108,110700,1992264065,4370,4380,4380,4370,359
|
|
20241108,110600,1990694320,4380,4380,4380,4380,29
|
|
20241108,110500,1990567300,4375,4380,4380,4370,1472
|
|
20241108,110400,1984132845,4380,4370,4380,4370,40
|
|
20241108,110300,1983957755,4370,4375,4375,4370,785
|
|
20241108,110200,1980526880,4375,4380,4385,4375,2216
|
|
20241108,110100,1970821970,4380,4380,4380,4380,234
|
|
20241108,110000,1969797050,4375,4385,4385,4375,719
|
|
20241108,105900,1966650910,4385,4380,4385,4380,56
|
|
20241108,105800,1966405550,4380,4375,4380,4375,415
|
|
20241108,105700,1964589845,4380,4380,4380,4380,269
|
|
20241108,105600,1963411625,4375,4385,4385,4375,266
|
|
20241108,105500,1962247715,4375,4375,4375,4375,316
|
|
20241108,105400,1960865215,4375,4375,4375,4375,455
|
|
20241108,105300,1958874590,4375,4370,4375,4370,424
|
|
20241108,105200,1957020940,4365,4370,4370,4365,108
|
|
20241108,105100,1956549130,4370,4370,4370,4365,708
|
|
20241108,105000,1953456185,4370,4375,4385,4370,3215
|
|
20241108,104900,1939392910,4375,4375,4375,4370,1500
|
|
20241108,104800,1932833750,4390,4380,4390,4375,354
|
|
20241108,104700,1931283725,4380,4380,4380,4380,277
|
|
20241108,104600,1930070465,4380,4370,4380,4370,257
|
|
20241108,104500,1928946105,4370,4375,4380,4370,1035
|
|
20241108,104400,1924420945,4375,4380,4390,4370,5737
|
|
20241108,104300,1899311370,4380,4390,4390,4380,1193
|
|
20241108,104200,1894078135,4395,4400,4400,4395,214
|
|
20241108,104100,1893137525,4395,4400,4405,4395,1132
|
|
20241108,104000,1888156720,4410,4415,4415,4405,127
|
|
20241108,103900,1887596625,4410,4410,4410,4410,1662
|
|
20241108,103800,1880267205,4410,4415,4415,4410,2019
|
|
20241108,103700,1871363330,4405,4415,4415,4405,299
|
|
20241108,103600,1870045815,4410,4395,4410,4395,2108
|
|
20241108,103500,1860773530,4390,4395,4400,4390,201
|
|
20241108,103400,1859890910,4395,4400,4400,4385,4624
|
|
20241108,103300,1839608220,4400,4400,4400,4390,1637
|
|
20241108,103200,1832419600,4400,4405,4405,4400,3040
|
|
20241108,103100,1819039280,4405,4415,4420,4405,857
|
|
20241108,103000,1815262355,4420,4415,4420,4415,839
|
|
20241108,102900,1811553995,4420,4415,4420,4405,3431
|
|
20241108,102800,1796424160,4420,4420,4420,4420,139
|
|
20241108,102700,1795809780,4410,4420,4420,4410,507
|
|
20241108,102600,1793572350,4410,4420,4420,4410,2175
|
|
20241108,102500,1783970025,4425,4430,4430,4420,188
|
|
20241108,102400,1783138400,4420,4420,4430,4420,1779
|
|
20241108,102300,1775264140,4425,4430,4430,4425,375
|
|
20241108,102200,1773604560,4430,4430,4430,4425,2644
|
|
20241108,102100,1761899760,4425,4430,4435,4425,1713
|
|
20241108,102000,1754311330,4430,4425,4430,4425,6031
|
|
20241108,101900,1727617190,4425,4415,4425,4415,2043
|
|
20241108,101800,1718587145,4415,4415,4415,4415,177
|
|
20241108,101700,1717805690,4415,4410,4415,4405,555
|
|
20241108,101600,1715358065,4410,4420,4420,4410,2045
|
|
20241108,101500,1706325805,4420,4420,4420,4415,10169
|
|
20241108,101400,1661379420,4420,4415,4420,4415,5017
|
|
20241108,101300,1639205930,4420,4415,4425,4400,262
|
|
20241108,101200,1638051375,4425,4420,4425,4415,12110
|
|
20241108,101100,1584556630,4425,4415,4425,4400,15168
|
|
20241108,101000,1517615295,4420,4425,4425,4410,1124
|
|
20241108,100900,1512647000,4420,4405,4430,4405,17995
|
|
20241108,100800,1433134630,4400,4400,4405,4395,2046
|
|
20241108,100700,1424132155,4405,4405,4405,4400,231
|
|
20241108,100600,1423114655,4405,4395,4405,4395,818
|
|
20241108,100500,1419517365,4405,4395,4405,4390,469
|
|
20241108,100400,1417457930,4405,4405,4405,4405,19
|
|
20241108,100300,1417374235,4405,4400,4405,4390,2661
|
|
20241108,100200,1405672900,4405,4400,4405,4400,662
|
|
20241108,100100,1402758515,4405,4400,4405,4400,74
|
|
20241108,100000,1402432785,4400,4400,4405,4400,3906
|
|
20241108,095900,1385244985,4400,4400,4400,4385,5989
|
|
20241108,095800,1358900175,4385,4400,4400,4385,4893
|
|
20241108,095700,1337420450,4400,4400,4400,4395,1742
|
|
20241108,095600,1329756690,4405,4410,4410,4400,2184
|
|
20241108,095500,1320138395,4405,4410,4415,4400,12416
|
|
20241108,095400,1265434920,4410,4415,4420,4410,2561
|
|
20241108,095300,1254139455,4415,4415,4425,4410,3349
|
|
20241108,095200,1239343670,4415,4405,4415,4405,2099
|
|
20241108,095100,1230088745,4405,4400,4405,4400,2156
|
|
20241108,095000,1220593675,4405,4405,4410,4405,3006
|
|
20241108,094900,1207348260,4410,4395,4410,4395,2286
|
|
20241108,094800,1197293695,4395,4395,4395,4385,1234
|
|
20241108,094700,1191875715,4385,4405,4405,4385,15163
|
|
20241108,094600,1125251270,4405,4405,4410,4400,5987
|
|
20241108,094500,1098884460,4400,4425,4435,4400,26921
|
|
20241108,094400,979827830,4430,4420,4440,4420,60701
|
|
20241108,094300,711036950,4420,4355,4425,4355,14329
|
|
20241108,094200,648058115,4355,4355,4355,4355,959
|
|
20241108,094100,643881670,4360,4355,4370,4340,1074
|
|
20241108,094000,639208890,4340,4355,4355,4335,810
|
|
20241108,093900,635692810,4335,4355,4355,4335,5271
|
|
20241108,093800,612805380,4355,4355,4355,4350,1152
|
|
20241108,093700,607792100,4355,4375,4375,4355,5399
|
|
20241108,093600,584261865,4375,4370,4375,4365,1214
|
|
20241108,093500,578960940,4370,4370,4370,4370,117
|
|
20241108,093400,578449650,4370,4365,4370,4355,513
|
|
20241108,093300,576212935,4370,4360,4370,4355,64
|
|
20241108,093200,575933780,4355,4360,4360,4355,47
|
|
20241108,093100,575728960,4360,4345,4360,4345,1013
|
|
20241108,093000,571324285,4345,4350,4350,4335,3594
|
|
20241108,092900,555722745,4350,4350,4350,4350,127
|
|
20241108,092800,555170295,4350,4340,4350,4340,2111
|
|
20241108,092700,545994690,4340,4345,4345,4335,351
|
|
20241108,092600,544471295,4345,4335,4345,4335,4660
|
|
20241108,092500,524269595,4340,4335,4340,4335,302
|
|
20241108,092400,522960330,4335,4330,4340,4330,1225
|
|
20241108,092300,517650185,4330,4335,4335,4330,943
|
|
20241108,092200,513566410,4330,4350,4355,4330,5474
|
|
20241108,092100,489774340,4350,4335,4350,4330,1751
|
|
20241108,092000,482175105,4335,4350,4350,4330,1756
|
|
20241108,091900,474558130,4345,4340,4345,4335,1346
|
|
20241108,091800,468710045,4325,4355,4355,4325,6179
|
|
20241108,091700,441937360,4355,4330,4355,4330,1364
|
|
20241108,091600,436030145,4330,4335,4335,4325,7338
|
|
20241108,091500,404257635,4335,4350,4360,4335,4707
|
|
20241108,091400,383840130,4365,4370,4370,4345,1444
|
|
20241108,091300,377563150,4370,4350,4370,4345,1010
|
|
20241108,091200,373170730,4350,4370,4370,4350,5400
|
|
20241108,091100,349621445,4370,4375,4375,4370,1422
|
|
20241108,091000,343407175,4375,4375,4380,4370,3471
|
|
20241108,090900,328227210,4380,4380,4380,4375,1682
|
|
20241108,090800,320868300,4380,4370,4380,4365,2530
|
|
20241108,090700,309804105,4370,4335,4370,4325,16327
|
|
20241108,090600,238882130,4330,4330,4330,4320,5816
|
|
20241108,090500,213730335,4325,4350,4350,4325,10659
|
|
20241108,090400,167506775,4350,4345,4350,4335,5936
|
|
20241108,090300,141720185,4340,4360,4360,4340,3951
|
|
20241108,090200,124543500,4355,4370,4375,4345,3246
|
|
20241108,090100,110427645,4345,4340,4380,4340,5305
|
|
20241108,090000,87339150,4340,4355,4380,4340,20048
|