597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,185400,6210237485,3175,3175,3175,3175,39497
|
|
20241101,185300,6210237485,3175,3175,3175,3175,0
|
|
20241101,185200,6210237485,3175,3175,3175,3175,0
|
|
20241101,185100,6210237485,3175,3175,3175,3175,0
|
|
20241101,185000,6210237485,3175,3175,3175,3175,0
|
|
20241101,184900,6210237485,3175,3175,3175,3175,0
|
|
20241101,184800,6210237485,3175,3175,3175,3175,0
|
|
20241101,184700,6210237485,3175,3175,3175,3175,0
|
|
20241101,184600,6210237485,3175,3175,3175,3175,0
|
|
20241101,184500,6210237485,3175,3175,3175,3175,0
|
|
20241101,184400,6210237485,3175,3175,3175,3175,0
|
|
20241101,184300,6210237485,3175,3175,3175,3175,0
|
|
20241101,184200,6210237485,3175,3175,3175,3175,0
|
|
20241101,184100,6210237485,3175,3175,3175,3175,0
|
|
20241101,184000,6210237485,3175,3175,3175,3175,0
|
|
20241101,183900,6210237485,3175,3175,3175,3175,0
|
|
20241101,183800,6210237485,3175,3175,3175,3175,0
|
|
20241101,183700,6210237485,3175,3175,3175,3175,0
|
|
20241101,183600,6210237485,3175,3175,3175,3175,0
|
|
20241101,183500,6210237485,3175,3175,3175,3175,0
|
|
20241101,183400,6210237485,3175,3175,3175,3175,0
|
|
20241101,183300,6210237485,3175,3175,3175,3175,0
|
|
20241101,183200,6210237485,3175,3175,3175,3175,0
|
|
20241101,183100,6210237485,3175,3175,3175,3175,0
|
|
20241101,183000,6210237485,3175,3175,3175,3175,0
|
|
20241101,182900,6210237485,3175,3175,3175,3175,0
|
|
20241101,182800,6210237485,3175,3175,3175,3175,0
|
|
20241101,182700,6210237485,3175,3175,3175,3175,0
|
|
20241101,182600,6210237485,3175,3175,3175,3175,0
|
|
20241101,182500,6210237485,3175,3175,3175,3175,0
|
|
20241101,182400,6210237485,3175,3175,3175,3175,39497
|
|
20241101,182300,6210237485,3175,3175,3175,3175,0
|
|
20241101,182200,6210237485,3175,3175,3175,3175,0
|
|
20241101,182100,6210237485,3175,3175,3175,3175,0
|
|
20241101,182000,6210237485,3175,3175,3175,3175,0
|
|
20241101,181900,6210237485,3175,3175,3175,3175,0
|
|
20241101,181800,6210237485,3175,3175,3175,3175,0
|
|
20241101,181700,6210237485,3175,3175,3175,3175,0
|
|
20241101,181600,6210237485,3175,3175,3175,3175,0
|
|
20241101,181500,6210237485,3175,3175,3175,3175,0
|
|
20241101,181400,6210237485,3175,3175,3175,3175,0
|
|
20241101,181300,6210237485,3175,3175,3175,3175,0
|
|
20241101,181200,6210237485,3175,3175,3175,3175,0
|
|
20241101,181100,6210237485,3175,3175,3175,3175,0
|
|
20241101,181000,6210237485,3175,3175,3175,3175,0
|
|
20241101,180900,6210237485,3175,3175,3175,3175,0
|
|
20241101,180800,6210237485,3175,3175,3175,3175,0
|
|
20241101,180700,6210237485,3175,3175,3175,3175,0
|
|
20241101,180600,6210237485,3175,3175,3175,3175,0
|
|
20241101,180500,6210237485,3175,3175,3175,3175,0
|
|
20241101,180400,6210237485,3175,3175,3175,3175,0
|
|
20241101,180300,6210237485,3175,3175,3175,3175,0
|
|
20241101,180200,6210237485,3175,3175,3175,3175,0
|
|
20241101,180100,6210237485,3175,3175,3175,3175,0
|
|
20241101,180000,6210237485,3175,3175,3175,3175,0
|
|
20241101,175900,6210237485,3175,3175,3175,3175,0
|
|
20241101,175800,6210237485,3175,3175,3175,3175,0
|
|
20241101,175700,6210237485,3175,3175,3175,3175,0
|
|
20241101,175600,6210237485,3175,3175,3175,3175,0
|
|
20241101,175500,6210237485,3175,3175,3175,3175,0
|
|
20241101,175400,6210237485,3175,3175,3175,3175,39497
|
|
20241101,175300,6210237485,3175,3175,3175,3175,0
|
|
20241101,175200,6210237485,3175,3175,3175,3175,0
|
|
20241101,175100,6210237485,3175,3175,3175,3175,0
|
|
20241101,175000,6210237485,3175,3175,3175,3175,0
|
|
20241101,174900,6210237485,3175,3175,3175,3175,0
|
|
20241101,174800,6210237485,3175,3175,3175,3175,0
|
|
20241101,174700,6210237485,3175,3175,3175,3175,0
|
|
20241101,174600,6210237485,3175,3175,3175,3175,0
|
|
20241101,174500,6210237485,3175,3175,3175,3175,0
|
|
20241101,174400,6210237485,3175,3175,3175,3175,0
|
|
20241101,174300,6210237485,3175,3175,3175,3175,0
|
|
20241101,174200,6210237485,3175,3175,3175,3175,0
|
|
20241101,174100,6210237485,3175,3175,3175,3175,0
|
|
20241101,174000,6210237485,3175,3175,3175,3175,0
|
|
20241101,173900,6210237485,3175,3175,3175,3175,0
|
|
20241101,173800,6210237485,3175,3175,3175,3175,0
|
|
20241101,173700,6210237485,3175,3175,3175,3175,0
|
|
20241101,173600,6210237485,3175,3175,3175,3175,0
|
|
20241101,173500,6210237485,3175,3175,3175,3175,0
|
|
20241101,173400,6210237485,3175,3175,3175,3175,0
|
|
20241101,173300,6210237485,3175,3175,3175,3175,0
|
|
20241101,173200,6210237485,3175,3175,3175,3175,0
|
|
20241101,173100,6210237485,3175,3175,3175,3175,0
|
|
20241101,173000,6210237485,3175,3175,3175,3175,0
|
|
20241101,172900,6210237485,3175,3175,3175,3175,0
|
|
20241101,172800,6210237485,3175,3175,3175,3175,0
|
|
20241101,172700,6210237485,3175,3175,3175,3175,0
|
|
20241101,172600,6210237485,3175,3175,3175,3175,0
|
|
20241101,172500,6210237485,3175,3175,3175,3175,0
|
|
20241101,172400,6210237485,3175,3175,3175,3175,39497
|
|
20241101,172300,6210237485,3175,3175,3175,3175,0
|
|
20241101,172200,6210237485,3175,3175,3175,3175,0
|
|
20241101,172100,6210237485,3175,3175,3175,3175,0
|
|
20241101,172000,6210237485,3175,3175,3175,3175,0
|
|
20241101,171900,6210237485,3175,3175,3175,3175,0
|
|
20241101,171800,6210237485,3175,3175,3175,3175,0
|
|
20241101,171700,6210237485,3175,3175,3175,3175,0
|
|
20241101,171600,6210237485,3175,3175,3175,3175,0
|
|
20241101,171500,6210237485,3175,3175,3175,3175,0
|
|
20241101,171400,6210237485,3175,3175,3175,3175,0
|
|
20241101,171300,6210237485,3175,3175,3175,3175,0
|
|
20241101,171200,6210237485,3175,3175,3175,3175,0
|
|
20241101,171100,6210237485,3175,3175,3175,3175,0
|
|
20241101,171000,6210237485,3175,3175,3175,3175,0
|
|
20241101,170900,6210237485,3175,3175,3175,3175,0
|
|
20241101,170800,6210237485,3175,3175,3175,3175,0
|
|
20241101,170700,6210237485,3175,3175,3175,3175,0
|
|
20241101,170600,6210237485,3175,3175,3175,3175,0
|
|
20241101,170500,6210237485,3175,3175,3175,3175,0
|
|
20241101,170400,6210237485,3175,3175,3175,3175,0
|
|
20241101,170300,6210237485,3175,3175,3175,3175,0
|
|
20241101,170200,6210237485,3175,3175,3175,3175,0
|
|
20241101,170100,6210237485,3175,3175,3175,3175,0
|
|
20241101,170000,6210237485,3175,3175,3175,3175,0
|
|
20241101,165900,6210237485,3175,3175,3175,3175,0
|
|
20241101,165800,6210237485,3175,3175,3175,3175,0
|
|
20241101,165700,6210237485,3175,3175,3175,3175,0
|
|
20241101,165600,6210237485,3175,3175,3175,3175,0
|
|
20241101,165500,6210237485,3175,3175,3175,3175,0
|
|
20241101,165400,6210237485,3175,3175,3175,3175,39497
|
|
20241101,165300,6210237485,3175,3175,3175,3175,0
|
|
20241101,165200,6210237485,3175,3175,3175,3175,0
|
|
20241101,165100,6210237485,3175,3175,3175,3175,0
|
|
20241101,165000,6210237485,3175,3175,3175,3175,0
|
|
20241101,164900,6210237485,3175,3175,3175,3175,0
|
|
20241101,164800,6210237485,3175,3175,3175,3175,0
|
|
20241101,164700,6210237485,3175,3175,3175,3175,0
|
|
20241101,164600,6210237485,3175,3175,3175,3175,0
|
|
20241101,164500,6210237485,3175,3175,3175,3175,0
|
|
20241101,164400,6210237485,3175,3175,3175,3175,0
|
|
20241101,164300,6210237485,3175,3175,3175,3175,0
|
|
20241101,164200,6210237485,3175,3175,3175,3175,0
|
|
20241101,164100,6210237485,3175,3175,3175,3175,0
|
|
20241101,164000,6210237485,3175,3175,3175,3175,0
|
|
20241101,163900,6210237485,3175,3175,3175,3175,0
|
|
20241101,163800,6210237485,3175,3175,3175,3175,0
|
|
20241101,163700,6210237485,3175,3175,3175,3175,0
|
|
20241101,163600,6210237485,3175,3175,3175,3175,0
|
|
20241101,163500,6210237485,3175,3175,3175,3175,0
|
|
20241101,163400,6210237485,3175,3175,3175,3175,0
|
|
20241101,163300,6210237485,3175,3175,3175,3175,0
|
|
20241101,163200,6210237485,3175,3175,3175,3175,0
|
|
20241101,163100,6210237485,3175,3175,3175,3175,0
|
|
20241101,163000,6210237485,3175,3175,3175,3175,0
|
|
20241101,162900,6210237485,3175,3175,3175,3175,0
|
|
20241101,162800,6210237485,3175,3175,3175,3175,0
|
|
20241101,162700,6210237485,3175,3175,3175,3175,0
|
|
20241101,162600,6210237485,3175,3175,3175,3175,0
|
|
20241101,162500,6210237485,3175,3175,3175,3175,0
|
|
20241101,162400,6210237485,3175,3175,3175,3175,39497
|
|
20241101,162300,6210237485,3175,3175,3175,3175,0
|
|
20241101,162200,6210237485,3175,3175,3175,3175,0
|
|
20241101,162100,6210237485,3175,3175,3175,3175,0
|
|
20241101,162000,6210237485,3175,3175,3175,3175,0
|
|
20241101,161900,6210237485,3175,3175,3175,3175,0
|
|
20241101,161800,6210237485,3175,3175,3175,3175,0
|
|
20241101,161700,6210237485,3175,3175,3175,3175,0
|
|
20241101,161600,6210237485,3175,3175,3175,3175,0
|
|
20241101,161500,6210237485,3175,3175,3175,3175,0
|
|
20241101,161400,6210237485,3175,3175,3175,3175,0
|
|
20241101,161300,6210237485,3175,3175,3175,3175,0
|
|
20241101,161200,6210237485,3175,3175,3175,3175,0
|
|
20241101,161100,6210237485,3175,3175,3175,3175,0
|
|
20241101,161000,6210237485,3175,3175,3175,3175,0
|
|
20241101,160900,6210237485,3175,3175,3175,3175,0
|
|
20241101,160800,6210237485,3175,3175,3175,3175,0
|
|
20241101,160700,6210237485,3175,3175,3175,3175,0
|
|
20241101,160600,6210237485,3175,3175,3175,3175,0
|
|
20241101,160500,6210237485,3175,3175,3175,3175,0
|
|
20241101,160400,6210237485,3175,3175,3175,3175,0
|
|
20241101,160300,6210237485,3175,3175,3175,3175,0
|
|
20241101,160200,6210237485,3175,3175,3175,3175,0
|
|
20241101,160100,6210237485,3175,3175,3175,3175,0
|
|
20241101,160000,6210237485,3175,3175,3175,3175,0
|
|
20241101,155900,6210237485,3175,3175,3175,3175,0
|
|
20241101,155800,6210237485,3175,3175,3175,3175,0
|
|
20241101,155700,6210237485,3175,3175,3175,3175,0
|
|
20241101,155600,6210237485,3175,3175,3175,3175,0
|
|
20241101,155500,6210237485,3175,3175,3175,3175,0
|
|
20241101,155400,6210237485,3175,3175,3175,3175,39497
|
|
20241101,155300,6210237485,3175,3175,3175,3175,0
|
|
20241101,155200,6210237485,3175,3175,3175,3175,0
|
|
20241101,155100,6210237485,3175,3175,3175,3175,0
|
|
20241101,155000,6210237485,3175,3175,3175,3175,0
|
|
20241101,154900,6210237485,3175,3175,3175,3175,0
|
|
20241101,154800,6210237485,3175,3175,3175,3175,0
|
|
20241101,154700,6210237485,3175,3175,3175,3175,0
|
|
20241101,154600,6210237485,3175,3175,3175,3175,0
|
|
20241101,154500,6210237485,3175,3175,3175,3175,0
|
|
20241101,154400,6210237485,3175,3175,3175,3175,0
|
|
20241101,154300,6210237485,3175,3175,3175,3175,0
|
|
20241101,154200,6210237485,3175,3175,3175,3175,0
|
|
20241101,154100,6210237485,3175,3175,3175,3175,0
|
|
20241101,154000,6210237485,3175,3175,3175,3175,0
|
|
20241101,153900,6210237485,3175,3175,3175,3175,0
|
|
20241101,153800,6210237485,3175,3175,3175,3175,0
|
|
20241101,153700,6210237485,3175,3175,3175,3175,0
|
|
20241101,153600,6210237485,3175,3175,3175,3175,0
|
|
20241101,153500,6210237485,3175,3175,3175,3175,0
|
|
20241101,153400,6210237485,3175,3175,3175,3175,0
|
|
20241101,153300,6210237485,3175,3175,3175,3175,0
|
|
20241101,153200,6210237485,3175,3175,3175,3175,0
|
|
20241101,153100,6210237485,3175,3175,3175,3175,0
|
|
20241101,153000,6210237485,3175,3175,3175,3175,39497
|
|
20241101,152900,6084834510,3175,3175,3175,3175,0
|
|
20241101,152800,6084834510,3175,3175,3175,3175,0
|
|
20241101,152700,6084834510,3175,3175,3175,3175,0
|
|
20241101,152600,6084834510,3175,3175,3175,3175,0
|
|
20241101,152500,6084834510,3175,3175,3175,3175,0
|
|
20241101,152400,6084834510,3175,3175,3175,3175,0
|
|
20241101,152300,6084834510,3175,3175,3175,3175,0
|
|
20241101,152200,6084834510,3175,3175,3175,3175,0
|
|
20241101,152100,6084834510,3175,3175,3175,3175,0
|
|
20241101,152000,6084834510,3175,3175,3175,3175,0
|
|
20241101,151900,6084834510,3175,3190,3195,3175,14512
|
|
20241101,151800,6038662790,3190,3180,3190,3180,6995
|
|
20241101,151700,6016374680,3180,3180,3185,3180,1063
|
|
20241101,151600,6012989270,3180,3190,3190,3180,11710
|
|
20241101,151500,5975732410,3190,3190,3195,3185,2388
|
|
20241101,151400,5968104910,3195,3180,3195,3180,6134
|
|
20241101,151300,5948542955,3180,3180,3185,3175,9406
|
|
20241101,151200,5918628870,3180,3170,3180,3170,9709
|
|
20241101,151100,5887795030,3170,3170,3170,3165,8310
|
|
20241101,151000,5861453525,3170,3170,3175,3170,4473
|
|
20241101,150900,5847263635,3170,3170,3175,3170,7156
|
|
20241101,150800,5824555115,3170,3170,3175,3170,6090
|
|
20241101,150700,5805244735,3170,3175,3175,3170,2951
|
|
20241101,150600,5795889565,3175,3180,3180,3175,723
|
|
20241101,150500,5793591040,3180,3180,3180,3180,932
|
|
20241101,150400,5790627280,3170,3175,3180,3170,6969
|
|
20241101,150300,5768502700,3175,3180,3185,3175,11133
|
|
20241101,150200,5733126440,3175,3180,3180,3175,5131
|
|
20241101,150100,5716825410,3180,3180,3180,3175,7091
|
|
20241101,150000,5694278955,3180,3175,3180,3170,8151
|
|
20241101,145900,5668392510,3180,3185,3185,3170,1879
|
|
20241101,145800,5662434605,3170,3190,3190,3165,29005
|
|
20241101,145700,5570455415,3175,3180,3185,3175,2314
|
|
20241101,145600,5563096335,3180,3190,3190,3180,146
|
|
20241101,145500,5562631755,3185,3185,3185,3180,2373
|
|
20241101,145400,5555074250,3185,3180,3185,3180,234
|
|
20241101,145300,5554329860,3180,3185,3185,3180,155
|
|
20241101,145200,5553836210,3185,3180,3185,3180,6927
|
|
20241101,145100,5531780465,3180,3175,3180,3175,595
|
|
20241101,145000,5529890540,3175,3170,3180,3170,14489
|
|
20241101,144900,5483897470,3170,3180,3180,3170,12210
|
|
20241101,144800,5445167735,3180,3180,3180,3175,273
|
|
20241101,144700,5444300610,3175,3175,3175,3175,2848
|
|
20241101,144600,5435258210,3175,3180,3180,3175,5550
|
|
20241101,144500,5417618875,3180,3185,3185,3180,808
|
|
20241101,144400,5415045705,3190,3185,3190,3185,1001
|
|
20241101,144300,5411852730,3190,3190,3190,3180,184
|
|
20241101,144200,5411267145,3190,3185,3190,3180,3315
|
|
20241101,144100,5400709210,3185,3180,3190,3180,828
|
|
20241101,144000,5398075295,3180,3185,3185,3180,1613
|
|
20241101,143900,5392945390,3180,3185,3185,3180,4005
|
|
20241101,143800,5380194490,3180,3185,3185,3180,1032
|
|
20241101,143700,5376910630,3180,3180,3180,3180,84
|
|
20241101,143600,5376643510,3180,3180,3180,3180,3710
|
|
20241101,143500,5364845710,3180,3175,3180,3175,2110
|
|
20241101,143400,5358137975,3175,3180,3180,3170,7336
|
|
20241101,143300,5334850375,3180,3180,3180,3175,8198
|
|
20241101,143200,5308793455,3180,3185,3185,3180,3252
|
|
20241101,143100,5298442975,3190,3190,3190,3190,0
|
|
20241101,143000,5298442975,3190,3185,3190,3180,1661
|
|
20241101,142900,5293157760,3185,3190,3190,3185,562
|
|
20241101,142800,5291367780,3190,3190,3190,3190,3703
|
|
20241101,142700,5279555210,3190,3195,3195,3190,3483
|
|
20241101,142600,5268441285,3195,3200,3200,3195,116
|
|
20241101,142500,5268070235,3200,3200,3200,3195,2018
|
|
20241101,142400,5261614250,3195,3200,3200,3195,3052
|
|
20241101,142300,5251848250,3195,3200,3200,3195,1169
|
|
20241101,142200,5248111450,3200,3195,3200,3190,5492
|
|
20241101,142100,5230552450,3195,3190,3195,3185,7500
|
|
20241101,142000,5206614960,3185,3185,3195,3185,1734
|
|
20241101,141900,5201086415,3185,3185,3185,3185,946
|
|
20241101,141800,5198073405,3185,3185,3185,3180,3267
|
|
20241101,141700,5187668080,3180,3180,3180,3180,3783
|
|
20241101,141600,5175638140,3190,3190,3190,3190,160
|
|
20241101,141500,5175127740,3190,3185,3190,3180,10547
|
|
20241101,141400,5141563420,3190,3190,3190,3190,374
|
|
20241101,141300,5140370360,3190,3190,3190,3190,0
|
|
20241101,141200,5140370360,3190,3190,3190,3190,1396
|
|
20241101,141100,5135917120,3190,3185,3190,3185,308
|
|
20241101,141000,5134935590,3185,3185,3185,3180,538
|
|
20241101,140900,5133222210,3185,3190,3195,3185,1198
|
|
20241101,140800,5129406500,3185,3190,3190,3185,205
|
|
20241101,140700,5128753550,3185,3190,3190,3185,3890
|
|
20241101,140600,5116357110,3185,3190,3190,3185,1120
|
|
20241101,140500,5112789310,3190,3180,3190,3180,1068
|
|
20241101,140400,5109392390,3180,3190,3195,3180,10895
|
|
20241101,140300,5074706745,3190,3190,3190,3190,110
|
|
20241101,140200,5074355845,3190,3190,3190,3190,44
|
|
20241101,140100,5074215485,3190,3190,3190,3190,5412
|
|
20241101,140000,5056951205,3190,3195,3195,3190,3140
|
|
20241101,135900,5046933880,3195,3195,3195,3195,15
|
|
20241101,135800,5046885955,3195,3190,3195,3190,2995
|
|
20241101,135700,5037330405,3195,3190,3195,3190,295
|
|
20241101,135600,5036388355,3195,3195,3195,3195,8821
|
|
20241101,135500,5008205260,3195,3195,3195,3195,1533
|
|
20241101,135400,5003307325,3195,3200,3200,3195,3387
|
|
20241101,135300,4992468970,3205,3205,3205,3205,0
|
|
20241101,135200,4992468970,3205,3210,3210,3200,5254
|
|
20241101,135100,4975656080,3200,3200,3200,3200,14
|
|
20241101,135000,4975611280,3200,3205,3205,3200,1333
|
|
20241101,134900,4971341635,3200,3200,3205,3200,261
|
|
20241101,134800,4970506355,3200,3205,3205,3200,2197
|
|
20241101,134700,4963475925,3205,3205,3205,3205,6
|
|
20241101,134600,4963456695,3205,3205,3205,3205,287
|
|
20241101,134500,4962536860,3205,3210,3210,3205,5598
|
|
20241101,134400,4944590100,3210,3210,3210,3210,246
|
|
20241101,134300,4943800440,3210,3210,3210,3210,0
|
|
20241101,134200,4943800440,3210,3220,3220,3210,2010
|
|
20241101,134100,4937348240,3220,3215,3220,3215,2270
|
|
20241101,134000,4930050185,3205,3215,3215,3205,853
|
|
20241101,133900,4927311715,3215,3205,3215,3205,97
|
|
20241101,133800,4927000300,3200,3200,3200,3200,14
|
|
20241101,133700,4926955500,3200,3200,3200,3200,2706
|
|
20241101,133600,4918296300,3195,3195,3195,3195,134
|
|
20241101,133500,4917868170,3200,3195,3200,3195,3864
|
|
20241101,133400,4905522400,3200,3200,3200,3200,700
|
|
20241101,133300,4903282400,3200,3200,3200,3195,5729
|
|
20241101,133200,4884968075,3200,3200,3200,3200,296
|
|
20241101,133100,4884020875,3200,3200,3200,3200,5869
|
|
20241101,133000,4865240075,3200,3200,3200,3200,1111
|
|
20241101,132900,4861684875,3200,3205,3205,3200,2793
|
|
20241101,132800,4852746525,3205,3205,3205,3200,5097
|
|
20241101,132700,4836410645,3205,3210,3210,3205,833
|
|
20241101,132600,4833740380,3210,3210,3215,3210,410
|
|
20241101,132500,4832424240,3210,3210,3210,3210,850
|
|
20241101,132400,4829695740,3210,3210,3210,3205,1397
|
|
20241101,132300,4825212880,3210,3210,3210,3210,2095
|
|
20241101,132200,4818487930,3210,3210,3210,3205,3992
|
|
20241101,132100,4805674165,3210,3215,3215,3210,5651
|
|
20241101,132000,4787508485,3215,3215,3215,3210,395
|
|
20241101,131900,4786239755,3210,3215,3215,3210,206
|
|
20241101,131800,4785577480,3210,3210,3210,3210,593
|
|
20241101,131700,4783673950,3210,3215,3215,3210,375
|
|
20241101,131600,4782469520,3215,3220,3225,3215,1081
|
|
20241101,131500,4778992210,3220,3225,3225,3220,1256
|
|
20241101,131400,4774941685,3230,3230,3235,3230,3958
|
|
20241101,131300,4762156905,3235,3235,3245,3230,4074
|
|
20241101,131200,4748963480,3235,3230,3240,3230,8037
|
|
20241101,131100,4722949510,3225,3225,3225,3225,2001
|
|
20241101,131000,4716496285,3225,3225,3225,3225,20
|
|
20241101,130900,4716431785,3225,3225,3235,3225,1165
|
|
20241101,130800,4712671540,3235,3225,3235,3225,4473
|
|
20241101,130700,4698218095,3230,3230,3230,3210,1506
|
|
20241101,130600,4693358065,3225,3215,3225,3215,5325
|
|
20241101,130500,4676207820,3210,3210,3210,3200,2734
|
|
20241101,130400,4667441105,3210,3220,3220,3210,43
|
|
20241101,130300,4667303015,3220,3220,3220,3220,40
|
|
20241101,130200,4667174215,3220,3220,3220,3220,0
|
|
20241101,130100,4667174215,3220,3205,3225,3205,124
|
|
20241101,130000,4666776760,3225,3225,3225,3225,1310
|
|
20241101,125900,4662552010,3225,3215,3225,3210,760
|
|
20241101,125800,4660103730,3210,3210,3210,3205,899
|
|
20241101,125700,4657218525,3210,3205,3215,3205,120
|
|
20241101,125600,4656833455,3205,3205,3205,3205,1251
|
|
20241101,125500,4652824000,3225,3210,3225,3205,1861
|
|
20241101,125400,4646852670,3210,3210,3210,3210,229
|
|
20241101,125300,4646117580,3215,3220,3220,3215,1140
|
|
20241101,125200,4642451720,3215,3215,3220,3215,99
|
|
20241101,125100,4642133365,3220,3215,3220,3215,26
|
|
20241101,125000,4642049675,3215,3210,3215,3210,16
|
|
20241101,124900,4641998240,3210,3220,3220,3210,155
|
|
20241101,124800,4641499620,3220,3220,3220,3220,2000
|
|
20241101,124700,4635059620,3220,3220,3220,3205,56
|
|
20241101,124600,4634880005,3220,3210,3220,3205,12
|
|
20241101,124500,4634841430,3205,3205,3220,3205,915
|
|
20241101,124400,4631902435,3210,3220,3220,3210,195
|
|
20241101,124300,4631276475,3220,3220,3220,3220,25
|
|
20241101,124200,4631195975,3225,3205,3225,3205,876
|
|
20241101,124100,4628383930,3205,3205,3205,3205,227
|
|
20241101,124000,4627656395,3205,3215,3215,3205,568
|
|
20241101,123900,4625835945,3205,3210,3210,3205,310
|
|
20241101,123800,4624841895,3205,3215,3215,3205,821
|
|
20241101,123700,4622208265,3205,3210,3210,3205,311
|
|
20241101,123600,4621210195,3210,3210,3210,3210,192
|
|
20241101,123500,4620593875,3210,3215,3215,3210,776
|
|
20241101,123400,4618099295,3220,3210,3220,3210,1566
|
|
20241101,123300,4613061350,3210,3210,3210,3205,901
|
|
20241101,123200,4610170340,3205,3210,3210,3205,1290
|
|
20241101,123100,4606029680,3210,3215,3215,3210,612
|
|
20241101,123000,4604065130,3210,3205,3215,3205,672
|
|
20241101,122900,4601906465,3210,3205,3210,3205,111
|
|
20241101,122800,4601550525,3210,3210,3210,3210,456
|
|
20241101,122700,4600086765,3210,3210,3210,3210,28
|
|
20241101,122600,4599996885,3210,3210,3210,3210,488
|
|
20241101,122500,4598430405,3215,3200,3215,3200,447
|
|
20241101,122400,4596999240,3200,3210,3210,3200,521
|
|
20241101,122300,4595329300,3205,3205,3205,3205,50
|
|
20241101,122200,4595169050,3200,3190,3200,3190,4310
|
|
20241101,122100,4581391040,3190,3190,3195,3190,1633
|
|
20241101,122000,4576180800,3190,3195,3200,3190,1934
|
|
20241101,121900,4570007315,3200,3200,3200,3195,84
|
|
20241101,121800,4569738740,3195,3195,3195,3195,1027
|
|
20241101,121700,4566457475,3195,3195,3200,3195,189
|
|
20241101,121600,4565853610,3195,3195,3200,3195,621
|
|
20241101,121500,4563869510,3195,3195,3195,3195,1640
|
|
20241101,121400,4558629710,3195,3200,3200,3190,13150
|
|
20241101,121300,4516585455,3200,3205,3205,3200,1759
|
|
20241101,121200,4510951500,3205,3205,3210,3205,1623
|
|
20241101,121100,4505749735,3205,3215,3215,3205,772
|
|
20241101,121000,4503271620,3215,3205,3215,3205,226
|
|
20241101,120900,4502547240,3205,3215,3215,3205,5376
|
|
20241101,120800,4485265625,3205,3205,3205,3205,1022
|
|
20241101,120700,4481990115,3210,3220,3220,3210,44
|
|
20241101,120600,4481848775,3205,3215,3220,3205,71
|
|
20241101,120500,4481620890,3220,3215,3220,3205,6096
|
|
20241101,120400,4461998800,3205,3205,3205,3205,43
|
|
20241101,120300,4461860985,3205,3205,3215,3200,6413
|
|
20241101,120200,4441334710,3200,3205,3205,3200,2386
|
|
20241101,120100,4433689870,3210,3200,3210,3200,3525
|
|
20241101,120000,4422403140,3200,3200,3205,3200,461
|
|
20241101,115900,4420927420,3200,3205,3210,3200,3945
|
|
20241101,115800,4408302795,3205,3205,3205,3205,36
|
|
20241101,115700,4408187415,3205,3205,3205,3200,3561
|
|
20241101,115600,4396779490,3205,3200,3215,3200,262
|
|
20241101,115500,4395940420,3215,3215,3215,3205,18
|
|
20241101,115400,4395882670,3205,3205,3215,3200,9350
|
|
20241101,115300,4365928200,3205,3225,3225,3205,3926
|
|
20241101,115200,4353332315,3205,3205,3205,3205,540
|
|
20241101,115100,4351601615,3205,3210,3210,3205,555
|
|
20241101,115000,4349820300,3210,3205,3210,3205,530
|
|
20241101,114900,4348121505,3205,3220,3220,3205,1464
|
|
20241101,114800,4343428965,3205,3215,3220,3205,5241
|
|
20241101,114700,4326615315,3210,3210,3230,3210,483
|
|
20241101,114600,4325063950,3210,3220,3220,3210,10116
|
|
20241101,114500,4292538765,3225,3220,3225,3220,1211
|
|
20241101,114400,4288639295,3220,3225,3225,3220,2753
|
|
20241101,114300,4279773505,3220,3230,3230,3220,4714
|
|
20241101,114200,4264547995,3230,3230,3230,3220,1245
|
|
20241101,114100,4260538630,3220,3220,3220,3220,90
|
|
20241101,114000,4260248830,3220,3220,3225,3220,1772
|
|
20241101,113900,4254542935,3220,3230,3235,3220,234
|
|
20241101,113800,4253787085,3230,3230,3230,3230,392
|
|
20241101,113700,4252520925,3230,3215,3230,3215,104
|
|
20241101,113600,4252185815,3235,3215,3235,3215,7263
|
|
20241101,113500,4228784090,3220,3220,3225,3220,4098
|
|
20241101,113400,4215587680,3225,3220,3225,3215,4997
|
|
20241101,113300,4199504165,3220,3220,3220,3220,3232
|
|
20241101,113200,4189097125,3220,3215,3225,3215,3218
|
|
20241101,113100,4178740935,3215,3215,3215,3215,2146
|
|
20241101,113000,4171841545,3215,3210,3220,3210,1370
|
|
20241101,112900,4167439075,3210,3200,3210,3200,3696
|
|
20241101,112800,4155598425,3215,3215,3215,3200,22513
|
|
20241101,112700,4083420230,3220,3225,3225,3220,3773
|
|
20241101,112600,4071260085,3230,3220,3230,3220,949
|
|
20241101,112500,4068195900,3220,3225,3225,3220,2755
|
|
20241101,112400,4059323850,3230,3240,3240,3215,17302
|
|
20241101,112300,4003515820,3240,3245,3245,3240,1026
|
|
20241101,112200,4000188790,3245,3240,3245,3240,986
|
|
20241101,112100,3996991455,3240,3260,3260,3240,3311
|
|
20241101,112000,3986249765,3250,3255,3255,3250,598
|
|
20241101,111900,3984303510,3255,3260,3265,3255,341
|
|
20241101,111800,3983192830,3255,3245,3255,3245,3942
|
|
20241101,111700,3970392430,3245,3255,3255,3245,3197
|
|
20241101,111600,3960001825,3250,3255,3260,3250,222
|
|
20241101,111500,3959280125,3250,3255,3260,3250,3457
|
|
20241101,111400,3948015830,3255,3265,3265,3250,24084
|
|
20241101,111300,3869495195,3265,3270,3270,3265,1559
|
|
20241101,111200,3864402460,3265,3260,3270,3260,3806
|
|
20241101,111100,3851976070,3265,3255,3265,3255,2165
|
|
20241101,111000,3844916720,3255,3255,3260,3255,2432
|
|
20241101,110900,3836999645,3260,3270,3275,3255,767
|
|
20241101,110800,3834495800,3265,3270,3275,3265,3639
|
|
20241101,110700,3822591135,3275,3275,3290,3275,15511
|
|
20241101,110600,3771674550,3275,3275,3280,3270,2228
|
|
20241101,110500,3764382695,3275,3275,3275,3265,3541
|
|
20241101,110400,3752793560,3265,3260,3275,3255,11326
|
|
20241101,110300,3715756845,3250,3225,3255,3225,5027
|
|
20241101,110200,3699476000,3225,3230,3235,3225,866
|
|
20241101,110100,3696680410,3235,3220,3235,3205,11386
|
|
20241101,110000,3660060445,3220,3250,3250,3220,10129
|
|
20241101,105900,3627347910,3250,3250,3250,3240,5585
|
|
20241101,105800,3609238725,3250,3245,3250,3240,3798
|
|
20241101,105700,3596914805,3245,3245,3250,3245,2096
|
|
20241101,105600,3590110195,3245,3260,3260,3245,5962
|
|
20241101,105500,3570728250,3260,3270,3275,3260,6600
|
|
20241101,105400,3549193900,3275,3265,3275,3265,2115
|
|
20241101,105300,3542274585,3260,3260,3270,3260,4033
|
|
20241101,105200,3529101965,3260,3260,3265,3260,4675
|
|
20241101,105100,3513853010,3255,3255,3260,3255,564
|
|
20241101,105000,3512017175,3260,3255,3260,3255,489
|
|
20241101,104900,3510423150,3255,3255,3260,3250,1038
|
|
20241101,104800,3507042890,3255,3265,3265,3255,11681
|
|
20241101,104700,3469011445,3260,3260,3260,3260,1055
|
|
20241101,104600,3465572145,3260,3265,3265,3260,7016
|
|
20241101,104500,3442682455,3265,3270,3270,3265,4521
|
|
20241101,104400,3427915370,3270,3265,3270,3265,3059
|
|
20241101,104300,3417924435,3265,3275,3275,3265,13542
|
|
20241101,104200,3373619655,3275,3285,3285,3275,8654
|
|
20241101,104100,3345241840,3280,3280,3285,3280,19749
|
|
20241101,104000,3280394065,3280,3280,3285,3275,10085
|
|
20241101,103900,3247323705,3280,3275,3280,3265,4356
|
|
20241101,103800,3233064170,3280,3275,3285,3270,21225
|
|
20241101,103700,3163450950,3275,3250,3280,3250,27803
|
|
20241101,103600,3072531600,3250,3250,3255,3240,7667
|
|
20241101,103500,3047644950,3250,3255,3255,3250,1100
|
|
20241101,103400,3044064455,3255,3255,3260,3250,863
|
|
20241101,103300,3041256540,3255,3245,3255,3245,6520
|
|
20241101,103200,3020077265,3250,3250,3250,3245,2399
|
|
20241101,103100,3012282750,3245,3245,3255,3245,1335
|
|
20241101,103000,3007946410,3255,3255,3255,3240,696
|
|
20241101,102900,3005686315,3240,3255,3255,3240,17604
|
|
20241101,102800,2948492580,3260,3255,3260,3255,2995
|
|
20241101,102700,2938733155,3255,3265,3265,3255,4128
|
|
20241101,102600,2925268910,3265,3265,3270,3260,2607
|
|
20241101,102500,2916761065,3260,3265,3270,3255,10955
|
|
20241101,102400,2881018800,3270,3255,3270,3255,11682
|
|
20241101,102300,2842903625,3255,3260,3260,3240,4692
|
|
20241101,102200,2827637160,3265,3250,3265,3250,9467
|
|
20241101,102100,2796796280,3240,3250,3250,3240,11689
|
|
20241101,102000,2758855765,3245,3250,3255,3245,6806
|
|
20241101,101900,2736730080,3255,3250,3255,3245,7481
|
|
20241101,101800,2712413615,3255,3270,3270,3255,4163
|
|
20241101,101700,2698859810,3270,3265,3270,3250,7403
|
|
20241101,101600,2674751630,3265,3255,3265,3255,5726
|
|
20241101,101500,2656098835,3255,3265,3270,3255,6820
|
|
20241101,101400,2633874480,3255,3265,3280,3245,31504
|
|
20241101,101300,2531129570,3270,3270,3280,3265,30972
|
|
20241101,101200,2429702825,3270,3255,3290,3250,56550
|
|
20241101,101100,2244311380,3250,3240,3255,3230,22893
|
|
20241101,101000,2170019760,3240,3245,3250,3230,7988
|
|
20241101,100900,2144130910,3250,3260,3275,3245,20844
|
|
20241101,100800,2076241165,3265,3235,3265,3225,51592
|
|
20241101,100700,1908945445,3235,3235,3245,3230,9820
|
|
20241101,100600,1877139790,3240,3210,3240,3210,24054
|
|
20241101,100500,1799623820,3210,3215,3215,3210,2651
|
|
20241101,100400,1791101375,3215,3205,3215,3205,5015
|
|
20241101,100300,1774984555,3210,3210,3210,3205,3261
|
|
20241101,100200,1764522045,3210,3210,3215,3205,3181
|
|
20241101,100100,1754306975,3205,3205,3205,3200,985
|
|
20241101,100000,1751150190,3200,3205,3205,3200,358
|
|
20241101,095900,1750004135,3200,3200,3200,3195,377
|
|
20241101,095800,1748797745,3200,3205,3205,3200,1296
|
|
20241101,095700,1744649645,3205,3195,3205,3190,2515
|
|
20241101,095600,1736619100,3195,3200,3200,3195,9133
|
|
20241101,095500,1707414890,3210,3200,3210,3200,857
|
|
20241101,095400,1704666575,3200,3190,3200,3190,546
|
|
20241101,095300,1702924650,3190,3195,3200,3190,659
|
|
20241101,095200,1700819250,3195,3210,3210,3195,4277
|
|
20241101,095100,1687124195,3210,3215,3215,3205,2238
|
|
20241101,095000,1679943765,3215,3205,3220,3205,12381
|
|
20241101,094900,1640164880,3205,3200,3210,3200,14247
|
|
20241101,094800,1594514870,3200,3190,3200,3190,3058
|
|
20241101,094700,1584743900,3195,3180,3195,3180,4279
|
|
20241101,094600,1571096235,3175,3190,3190,3175,9529
|
|
20241101,094500,1540800060,3190,3180,3190,3180,2270
|
|
20241101,094400,1533563250,3180,3180,3180,3180,343
|
|
20241101,094300,1532472510,3175,3180,3190,3175,1084
|
|
20241101,094200,1529025645,3180,3180,3180,3180,483
|
|
20241101,094100,1527489705,3180,3185,3190,3175,8366
|
|
20241101,094000,1500858255,3185,3190,3190,3185,2822
|
|
20241101,093900,1491856385,3190,3185,3190,3185,818
|
|
20241101,093800,1489247315,3190,3175,3190,3175,2225
|
|
20241101,093700,1482160535,3190,3175,3190,3175,289
|
|
20241101,093600,1481239915,3170,3190,3190,3170,3361
|
|
20241101,093500,1470566205,3190,3170,3190,3170,4394
|
|
20241101,093400,1456617930,3170,3175,3175,3170,20558
|
|
20241101,093300,1391448820,3175,3180,3180,3170,5560
|
|
20241101,093200,1373801765,3185,3185,3185,3180,1283
|
|
20241101,093100,1369715425,3185,3175,3185,3175,3376
|
|
20241101,093000,1358991005,3180,3180,3180,3175,1097
|
|
20241101,092900,1355507230,3175,3170,3175,3170,3985
|
|
20241101,092800,1342854870,3170,3175,3175,3165,4433
|
|
20241101,092700,1328803240,3175,3170,3175,3170,308
|
|
20241101,092600,1327825850,3170,3180,3180,3170,8252
|
|
20241101,092500,1301638730,3190,3185,3190,3180,22273
|
|
20241101,092400,1230789840,3190,3195,3195,3190,4488
|
|
20241101,092300,1216472295,3195,3200,3200,3190,7090
|
|
20241101,092200,1193833090,3195,3200,3205,3195,6903
|
|
20241101,092100,1171751985,3200,3210,3210,3200,8410
|
|
20241101,092000,1144786985,3205,3205,3205,3200,2921
|
|
20241101,091900,1135430690,3200,3200,3210,3195,9045
|
|
20241101,091800,1106442700,3200,3200,3200,3190,9432
|
|
20241101,091700,1076335990,3200,3195,3200,3195,10775
|
|
20241101,091600,1041887880,3195,3190,3200,3190,8727
|
|
20241101,091500,1014002030,3185,3180,3190,3180,11663
|
|
20241101,091400,976825935,3190,3190,3190,3170,2596
|
|
20241101,091300,968559445,3190,3165,3190,3160,10110
|
|
20241101,091200,936541425,3160,3180,3180,3155,8229
|
|
20241101,091100,910513585,3170,3155,3170,3150,9828
|
|
20241101,091000,879475740,3155,3160,3160,3150,15625
|
|
20241101,090900,830172000,3160,3185,3185,3160,27495
|
|
20241101,090800,743031660,3185,3190,3195,3175,29207
|
|
20241101,090700,650066505,3190,3190,3195,3190,4525
|
|
20241101,090600,635631610,3200,3185,3200,3185,4669
|
|
20241101,090500,620727475,3190,3200,3200,3185,13263
|
|
20241101,090400,578398155,3200,3205,3210,3200,7880
|
|
20241101,090300,553131850,3205,3215,3215,3195,7139
|
|
20241101,090200,530278760,3215,3210,3215,3200,16344
|
|
20241101,090100,477866845,3215,3215,3235,3210,53143
|
|
20241101,090000,306780835,3215,3170,3220,3170,83742
|