597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,185400,8032118645,3265,3265,3265,3265,75395
|
|
20241106,185300,8032118645,3265,3265,3265,3265,0
|
|
20241106,185200,8032118645,3265,3265,3265,3265,0
|
|
20241106,185100,8032118645,3265,3265,3265,3265,0
|
|
20241106,185000,8032118645,3265,3265,3265,3265,0
|
|
20241106,184900,8032118645,3265,3265,3265,3265,0
|
|
20241106,184800,8032118645,3265,3265,3265,3265,0
|
|
20241106,184700,8032118645,3265,3265,3265,3265,0
|
|
20241106,184600,8032118645,3265,3265,3265,3265,0
|
|
20241106,184500,8032118645,3265,3265,3265,3265,0
|
|
20241106,184400,8032118645,3265,3265,3265,3265,0
|
|
20241106,184300,8032118645,3265,3265,3265,3265,0
|
|
20241106,184200,8032118645,3265,3265,3265,3265,0
|
|
20241106,184100,8032118645,3265,3265,3265,3265,0
|
|
20241106,184000,8032118645,3265,3265,3265,3265,0
|
|
20241106,183900,8032118645,3265,3265,3265,3265,0
|
|
20241106,183800,8032118645,3265,3265,3265,3265,0
|
|
20241106,183700,8032118645,3265,3265,3265,3265,0
|
|
20241106,183600,8032118645,3265,3265,3265,3265,0
|
|
20241106,183500,8032118645,3265,3265,3265,3265,0
|
|
20241106,183400,8032118645,3265,3265,3265,3265,0
|
|
20241106,183300,8032118645,3265,3265,3265,3265,0
|
|
20241106,183200,8032118645,3265,3265,3265,3265,0
|
|
20241106,183100,8032118645,3265,3265,3265,3265,0
|
|
20241106,183000,8032118645,3265,3265,3265,3265,0
|
|
20241106,182900,8032118645,3265,3265,3265,3265,0
|
|
20241106,182800,8032118645,3265,3265,3265,3265,0
|
|
20241106,182700,8032118645,3265,3265,3265,3265,0
|
|
20241106,182600,8032118645,3265,3265,3265,3265,0
|
|
20241106,182500,8032118645,3265,3265,3265,3265,0
|
|
20241106,182400,8032118645,3265,3265,3265,3265,75395
|
|
20241106,182300,8032118645,3265,3265,3265,3265,0
|
|
20241106,182200,8032118645,3265,3265,3265,3265,0
|
|
20241106,182100,8032118645,3265,3265,3265,3265,0
|
|
20241106,182000,8032118645,3265,3265,3265,3265,0
|
|
20241106,181900,8032118645,3265,3265,3265,3265,0
|
|
20241106,181800,8032118645,3265,3265,3265,3265,0
|
|
20241106,181700,8032118645,3265,3265,3265,3265,0
|
|
20241106,181600,8032118645,3265,3265,3265,3265,0
|
|
20241106,181500,8032118645,3265,3265,3265,3265,0
|
|
20241106,181400,8032118645,3265,3265,3265,3265,0
|
|
20241106,181300,8032118645,3265,3265,3265,3265,0
|
|
20241106,181200,8032118645,3265,3265,3265,3265,0
|
|
20241106,181100,8032118645,3265,3265,3265,3265,0
|
|
20241106,181000,8032118645,3265,3265,3265,3265,0
|
|
20241106,180900,8032118645,3265,3265,3265,3265,0
|
|
20241106,180800,8032118645,3265,3265,3265,3265,0
|
|
20241106,180700,8032118645,3265,3265,3265,3265,0
|
|
20241106,180600,8032118645,3265,3265,3265,3265,0
|
|
20241106,180500,8032118645,3265,3265,3265,3265,0
|
|
20241106,180400,8032118645,3265,3265,3265,3265,0
|
|
20241106,180300,8032118645,3265,3265,3265,3265,0
|
|
20241106,180200,8032118645,3265,3265,3265,3265,0
|
|
20241106,180100,8032118645,3265,3265,3265,3265,0
|
|
20241106,180000,8032118645,3265,3265,3265,3265,0
|
|
20241106,175900,8032118645,3265,3265,3265,3265,0
|
|
20241106,175800,8032118645,3265,3265,3265,3265,0
|
|
20241106,175700,8032118645,3265,3265,3265,3265,0
|
|
20241106,175600,8032118645,3265,3265,3265,3265,0
|
|
20241106,175500,8032118645,3265,3265,3265,3265,0
|
|
20241106,175400,8032118645,3265,3265,3265,3265,75395
|
|
20241106,175300,8032118645,3265,3265,3265,3265,0
|
|
20241106,175200,8032118645,3265,3265,3265,3265,0
|
|
20241106,175100,8032118645,3265,3265,3265,3265,0
|
|
20241106,175000,8032118645,3265,3265,3265,3265,0
|
|
20241106,174900,8032118645,3265,3265,3265,3265,0
|
|
20241106,174800,8032118645,3265,3265,3265,3265,0
|
|
20241106,174700,8032118645,3265,3265,3265,3265,0
|
|
20241106,174600,8032118645,3265,3265,3265,3265,0
|
|
20241106,174500,8032118645,3265,3265,3265,3265,0
|
|
20241106,174400,8032118645,3265,3265,3265,3265,0
|
|
20241106,174300,8032118645,3265,3265,3265,3265,0
|
|
20241106,174200,8032118645,3265,3265,3265,3265,0
|
|
20241106,174100,8032118645,3265,3265,3265,3265,0
|
|
20241106,174000,8032118645,3265,3265,3265,3265,0
|
|
20241106,173900,8032118645,3265,3265,3265,3265,0
|
|
20241106,173800,8032118645,3265,3265,3265,3265,0
|
|
20241106,173700,8032118645,3265,3265,3265,3265,0
|
|
20241106,173600,8032118645,3265,3265,3265,3265,0
|
|
20241106,173500,8032118645,3265,3265,3265,3265,0
|
|
20241106,173400,8032118645,3265,3265,3265,3265,0
|
|
20241106,173300,8032118645,3265,3265,3265,3265,0
|
|
20241106,173200,8032118645,3265,3265,3265,3265,0
|
|
20241106,173100,8032118645,3265,3265,3265,3265,0
|
|
20241106,173000,8032118645,3265,3265,3265,3265,0
|
|
20241106,172900,8032118645,3265,3265,3265,3265,0
|
|
20241106,172800,8032118645,3265,3265,3265,3265,0
|
|
20241106,172700,8032118645,3265,3265,3265,3265,0
|
|
20241106,172600,8032118645,3265,3265,3265,3265,0
|
|
20241106,172500,8032118645,3265,3265,3265,3265,0
|
|
20241106,172400,8032118645,3265,3265,3265,3265,75395
|
|
20241106,172300,8032118645,3265,3265,3265,3265,0
|
|
20241106,172200,8032118645,3265,3265,3265,3265,0
|
|
20241106,172100,8032118645,3265,3265,3265,3265,0
|
|
20241106,172000,8032118645,3265,3265,3265,3265,0
|
|
20241106,171900,8032118645,3265,3265,3265,3265,0
|
|
20241106,171800,8032118645,3265,3265,3265,3265,0
|
|
20241106,171700,8032118645,3265,3265,3265,3265,0
|
|
20241106,171600,8032118645,3265,3265,3265,3265,0
|
|
20241106,171500,8032118645,3265,3265,3265,3265,0
|
|
20241106,171400,8032118645,3265,3265,3265,3265,0
|
|
20241106,171300,8032118645,3265,3265,3265,3265,0
|
|
20241106,171200,8032118645,3265,3265,3265,3265,0
|
|
20241106,171100,8032118645,3265,3265,3265,3265,0
|
|
20241106,171000,8032118645,3265,3265,3265,3265,0
|
|
20241106,170900,8032118645,3265,3265,3265,3265,0
|
|
20241106,170800,8032118645,3265,3265,3265,3265,0
|
|
20241106,170700,8032118645,3265,3265,3265,3265,0
|
|
20241106,170600,8032118645,3265,3265,3265,3265,0
|
|
20241106,170500,8032118645,3265,3265,3265,3265,0
|
|
20241106,170400,8032118645,3265,3265,3265,3265,0
|
|
20241106,170300,8032118645,3265,3265,3265,3265,0
|
|
20241106,170200,8032118645,3265,3265,3265,3265,0
|
|
20241106,170100,8032118645,3265,3265,3265,3265,0
|
|
20241106,170000,8032118645,3265,3265,3265,3265,0
|
|
20241106,165900,8032118645,3265,3265,3265,3265,0
|
|
20241106,165800,8032118645,3265,3265,3265,3265,0
|
|
20241106,165700,8032118645,3265,3265,3265,3265,0
|
|
20241106,165600,8032118645,3265,3265,3265,3265,0
|
|
20241106,165500,8032118645,3265,3265,3265,3265,0
|
|
20241106,165400,8032118645,3265,3265,3265,3265,75395
|
|
20241106,165300,8032118645,3265,3265,3265,3265,0
|
|
20241106,165200,8032118645,3265,3265,3265,3265,0
|
|
20241106,165100,8032118645,3265,3265,3265,3265,0
|
|
20241106,165000,8032118645,3265,3265,3265,3265,0
|
|
20241106,164900,8032118645,3265,3265,3265,3265,0
|
|
20241106,164800,8032118645,3265,3265,3265,3265,0
|
|
20241106,164700,8032118645,3265,3265,3265,3265,0
|
|
20241106,164600,8032118645,3265,3265,3265,3265,0
|
|
20241106,164500,8032118645,3265,3265,3265,3265,0
|
|
20241106,164400,8032118645,3265,3265,3265,3265,0
|
|
20241106,164300,8032118645,3265,3265,3265,3265,0
|
|
20241106,164200,8032118645,3265,3265,3265,3265,0
|
|
20241106,164100,8032118645,3265,3265,3265,3265,0
|
|
20241106,164000,8032118645,3265,3265,3265,3265,0
|
|
20241106,163900,8032118645,3265,3265,3265,3265,0
|
|
20241106,163800,8032118645,3265,3265,3265,3265,0
|
|
20241106,163700,8032118645,3265,3265,3265,3265,0
|
|
20241106,163600,8032118645,3265,3265,3265,3265,0
|
|
20241106,163500,8032118645,3265,3265,3265,3265,0
|
|
20241106,163400,8032118645,3265,3265,3265,3265,0
|
|
20241106,163300,8032118645,3265,3265,3265,3265,0
|
|
20241106,163200,8032118645,3265,3265,3265,3265,0
|
|
20241106,163100,8032118645,3265,3265,3265,3265,0
|
|
20241106,163000,8032118645,3265,3265,3265,3265,0
|
|
20241106,162900,8032118645,3265,3265,3265,3265,0
|
|
20241106,162800,8032118645,3265,3265,3265,3265,0
|
|
20241106,162700,8032118645,3265,3265,3265,3265,0
|
|
20241106,162600,8032118645,3265,3265,3265,3265,0
|
|
20241106,162500,8032118645,3265,3265,3265,3265,0
|
|
20241106,162400,8032118645,3265,3265,3265,3265,75395
|
|
20241106,162300,8032118645,3265,3265,3265,3265,0
|
|
20241106,162200,8032118645,3265,3265,3265,3265,0
|
|
20241106,162100,8032118645,3265,3265,3265,3265,0
|
|
20241106,162000,8032118645,3265,3265,3265,3265,0
|
|
20241106,161900,8032118645,3265,3265,3265,3265,0
|
|
20241106,161800,8032118645,3265,3265,3265,3265,0
|
|
20241106,161700,8032118645,3265,3265,3265,3265,0
|
|
20241106,161600,8032118645,3265,3265,3265,3265,0
|
|
20241106,161500,8032118645,3265,3265,3265,3265,0
|
|
20241106,161400,8032118645,3265,3265,3265,3265,0
|
|
20241106,161300,8032118645,3265,3265,3265,3265,0
|
|
20241106,161200,8032118645,3265,3265,3265,3265,0
|
|
20241106,161100,8032118645,3265,3265,3265,3265,0
|
|
20241106,161000,8032118645,3265,3265,3265,3265,0
|
|
20241106,160900,8032118645,3265,3265,3265,3265,0
|
|
20241106,160800,8032118645,3265,3265,3265,3265,0
|
|
20241106,160700,8032118645,3265,3265,3265,3265,0
|
|
20241106,160600,8032118645,3265,3265,3265,3265,0
|
|
20241106,160500,8032118645,3265,3265,3265,3265,0
|
|
20241106,160400,8032118645,3265,3265,3265,3265,0
|
|
20241106,160300,8032118645,3265,3265,3265,3265,0
|
|
20241106,160200,8032118645,3265,3265,3265,3265,0
|
|
20241106,160100,8032118645,3265,3265,3265,3265,0
|
|
20241106,160000,8032118645,3265,3265,3265,3265,0
|
|
20241106,155900,8032118645,3265,3265,3265,3265,0
|
|
20241106,155800,8032118645,3265,3265,3265,3265,0
|
|
20241106,155700,8032118645,3265,3265,3265,3265,0
|
|
20241106,155600,8032118645,3265,3265,3265,3265,0
|
|
20241106,155500,8032118645,3265,3265,3265,3265,0
|
|
20241106,155400,8032118645,3265,3265,3265,3265,75395
|
|
20241106,155300,8032118645,3265,3265,3265,3265,0
|
|
20241106,155200,8032118645,3265,3265,3265,3265,0
|
|
20241106,155100,8032118645,3265,3265,3265,3265,0
|
|
20241106,155000,8032118645,3265,3265,3265,3265,0
|
|
20241106,154900,8032118645,3265,3265,3265,3265,0
|
|
20241106,154800,8032118645,3265,3265,3265,3265,0
|
|
20241106,154700,8032118645,3265,3265,3265,3265,0
|
|
20241106,154600,8032118645,3265,3265,3265,3265,0
|
|
20241106,154500,8032118645,3265,3265,3265,3265,0
|
|
20241106,154400,8032118645,3265,3265,3265,3265,0
|
|
20241106,154300,8032118645,3265,3265,3265,3265,0
|
|
20241106,154200,8032118645,3265,3265,3265,3265,0
|
|
20241106,154100,8032118645,3265,3265,3265,3265,0
|
|
20241106,154000,8032118645,3265,3265,3265,3265,0
|
|
20241106,153900,8032118645,3265,3265,3265,3265,0
|
|
20241106,153800,8032118645,3265,3265,3265,3265,0
|
|
20241106,153700,8032118645,3265,3265,3265,3265,0
|
|
20241106,153600,8032118645,3265,3265,3265,3265,0
|
|
20241106,153500,8032118645,3265,3265,3265,3265,0
|
|
20241106,153400,8032118645,3265,3265,3265,3265,0
|
|
20241106,153300,8032118645,3265,3265,3265,3265,0
|
|
20241106,153200,8032118645,3265,3265,3265,3265,0
|
|
20241106,153100,8032118645,3265,3265,3265,3265,0
|
|
20241106,153000,8032118645,3265,3265,3265,3265,75395
|
|
20241106,152900,7785953970,3265,3265,3265,3265,0
|
|
20241106,152800,7785953970,3265,3265,3265,3265,0
|
|
20241106,152700,7785953970,3265,3265,3265,3265,0
|
|
20241106,152600,7785953970,3265,3265,3265,3265,0
|
|
20241106,152500,7785953970,3265,3265,3265,3265,0
|
|
20241106,152400,7785953970,3265,3265,3265,3265,0
|
|
20241106,152300,7785953970,3265,3265,3265,3265,0
|
|
20241106,152200,7785953970,3265,3265,3265,3265,0
|
|
20241106,152100,7785953970,3265,3265,3265,3265,0
|
|
20241106,152000,7785953970,3265,3265,3265,3265,0
|
|
20241106,151900,7785953970,3265,3270,3270,3250,24830
|
|
20241106,151800,7704993225,3270,3260,3275,3260,14502
|
|
20241106,151700,7657584840,3270,3250,3275,3245,12835
|
|
20241106,151600,7615656705,3250,3255,3260,3245,31437
|
|
20241106,151500,7513477535,3260,3280,3285,3255,42266
|
|
20241106,151400,7375312290,3280,3275,3290,3260,28401
|
|
20241106,151300,7282225095,3270,3245,3280,3245,42066
|
|
20241106,151200,7145010255,3240,3235,3240,3230,19354
|
|
20241106,151100,7082320065,3230,3230,3235,3225,2881
|
|
20241106,151000,7073017250,3235,3230,3240,3225,6915
|
|
20241106,150900,7050683900,3230,3235,3240,3230,6001
|
|
20241106,150800,7031279940,3240,3235,3240,3230,6974
|
|
20241106,150700,7008710960,3235,3240,3245,3230,12443
|
|
20241106,150600,6968488805,3245,3245,3245,3240,17872
|
|
20241106,150500,6910560850,3245,3255,3260,3245,11710
|
|
20241106,150400,6872466955,3260,3240,3260,3240,45676
|
|
20241106,150300,6723805270,3245,3245,3245,3235,12438
|
|
20241106,150200,6683506510,3245,3230,3245,3230,10403
|
|
20241106,150100,6649807570,3230,3220,3235,3220,13077
|
|
20241106,150000,6607611410,3220,3220,3230,3220,4455
|
|
20241106,145900,6593246045,3220,3230,3235,3220,4477
|
|
20241106,145800,6578801100,3230,3240,3250,3230,9744
|
|
20241106,145700,6547245750,3240,3240,3240,3235,3174
|
|
20241106,145600,6536963960,3240,3245,3245,3230,5307
|
|
20241106,145500,6519783960,3245,3245,3260,3240,12530
|
|
20241106,145400,6479121565,3250,3230,3260,3225,31824
|
|
20241106,145300,6375746835,3230,3230,3230,3225,6416
|
|
20241106,145200,6355033590,3230,3220,3235,3220,15453
|
|
20241106,145100,6305168385,3225,3215,3225,3215,8891
|
|
20241106,145000,6276526495,3215,3205,3215,3205,7978
|
|
20241106,144900,6250902840,3210,3210,3210,3205,1526
|
|
20241106,144800,6246007715,3210,3210,3215,3210,6602
|
|
20241106,144700,6224814455,3215,3215,3220,3210,5775
|
|
20241106,144600,6206246775,3210,3210,3215,3210,4095
|
|
20241106,144500,6193101775,3205,3205,3210,3205,4354
|
|
20241106,144400,6179141790,3205,3205,3210,3205,6674
|
|
20241106,144300,6157748290,3205,3200,3205,3195,1756
|
|
20241106,144200,6152128960,3200,3190,3200,3185,4888
|
|
20241106,144100,6136517820,3190,3190,3190,3190,0
|
|
20241106,144000,6136517820,3190,3180,3190,3180,1152
|
|
20241106,143900,6132843950,3180,3175,3190,3175,1099
|
|
20241106,143800,6129339815,3175,3180,3195,3175,7131
|
|
20241106,143700,6106628260,3185,3180,3185,3180,2724
|
|
20241106,143600,6097958920,3180,3180,3185,3180,1357
|
|
20241106,143500,6093641940,3185,3190,3190,3185,677
|
|
20241106,143400,6091485145,3190,3195,3195,3190,1414
|
|
20241106,143300,6086974435,3190,3190,3190,3180,725
|
|
20241106,143200,6084662065,3185,3190,3190,3185,454
|
|
20241106,143100,6083215635,3190,3175,3190,3175,4633
|
|
20241106,143000,6068480545,3170,3175,3175,3170,727
|
|
20241106,142900,6066172770,3170,3175,3175,3170,1428
|
|
20241106,142800,6061643365,3175,3175,3175,3170,1571
|
|
20241106,142700,6056659440,3175,3180,3180,3175,6013
|
|
20241106,142600,6037568145,3180,3185,3185,3180,713
|
|
20241106,142500,6035300770,3185,3185,3185,3185,404
|
|
20241106,142400,6034014030,3185,3190,3190,3185,2748
|
|
20241106,142300,6025261630,3190,3180,3190,3180,301
|
|
20241106,142200,6024303940,3180,3180,3180,3180,304
|
|
20241106,142100,6023337220,3170,3175,3175,3170,4235
|
|
20241106,142000,6009891750,3175,3180,3180,3175,10032
|
|
20241106,141900,5978040140,3180,3185,3185,3180,2183
|
|
20241106,141800,5971098175,3185,3180,3185,3180,5269
|
|
20241106,141700,5954331415,3175,3190,3190,3175,3563
|
|
20241106,141600,5943000510,3180,3185,3190,3180,2470
|
|
20241106,141500,5935144910,3180,3190,3190,3180,846
|
|
20241106,141400,5932450590,3185,3195,3195,3185,1124
|
|
20241106,141300,5928865290,3195,3195,3195,3190,6951
|
|
20241106,141200,5906685935,3190,3195,3195,3190,4599
|
|
20241106,141100,5892009035,3195,3190,3195,3190,1742
|
|
20241106,141000,5886448765,3195,3180,3195,3180,9623
|
|
20241106,140900,5855798515,3180,3185,3185,3180,2652
|
|
20241106,140800,5847355985,3185,3185,3185,3180,165
|
|
20241106,140700,5846830715,3185,3180,3185,3180,2769
|
|
20241106,140600,5838018620,3180,3185,3185,3180,2049
|
|
20241106,140500,5831492785,3185,3185,3190,3185,1433
|
|
20241106,140400,5826924515,3185,3190,3190,3185,3415
|
|
20241106,140300,5816041480,3190,3195,3195,3190,2731
|
|
20241106,140200,5807329390,3190,3195,3195,3190,209
|
|
20241106,140100,5806662640,3190,3200,3200,3190,866
|
|
20241106,140000,5803896260,3200,3200,3205,3195,14603
|
|
20241106,135900,5757190110,3195,3195,3195,3195,3595
|
|
20241106,135800,5745704085,3190,3190,3190,3185,4254
|
|
20241106,135700,5732133890,3180,3185,3190,3180,1124
|
|
20241106,135600,5728553290,3185,3180,3190,3180,858
|
|
20241106,135500,5725823120,3185,3170,3185,3170,3302
|
|
20241106,135400,5715346460,3170,3165,3170,3165,14596
|
|
20241106,135300,5669149865,3165,3175,3180,3165,16976
|
|
20241106,135200,5615327925,3175,3185,3185,3175,18755
|
|
20241106,135100,5555718850,3185,3205,3205,3180,24594
|
|
20241106,135000,5477175135,3205,3215,3215,3205,2752
|
|
20241106,134900,5468350895,3220,3225,3225,3210,1251
|
|
20241106,134800,5464323375,3220,3215,3220,3210,4156
|
|
20241106,134700,5450953190,3210,3210,3210,3205,1620
|
|
20241106,134600,5445753610,3205,3210,3210,3205,1264
|
|
20241106,134500,5441702170,3205,3200,3205,3200,6299
|
|
20241106,134400,5421517125,3200,3200,3200,3200,94
|
|
20241106,134300,5421216325,3205,3195,3205,3195,2448
|
|
20241106,134200,5413379985,3200,3200,3200,3195,2297
|
|
20241106,134100,5406029670,3200,3205,3205,3200,3895
|
|
20241106,134000,5393548155,3210,3205,3210,3205,2256
|
|
20241106,133900,5386306425,3205,3195,3205,3195,2050
|
|
20241106,133800,5379738930,3195,3195,3200,3195,1231
|
|
20241106,133700,5375803885,3200,3200,3200,3195,1045
|
|
20241106,133600,5372464080,3195,3200,3200,3195,2235
|
|
20241106,133500,5365312795,3200,3205,3210,3200,2653
|
|
20241106,133400,5356809180,3205,3200,3205,3195,170
|
|
20241106,133300,5356265030,3195,3205,3205,3195,4026
|
|
20241106,133200,5343381240,3200,3205,3225,3200,15855
|
|
20241106,133100,5292529560,3205,3215,3215,3205,4683
|
|
20241106,133000,5277517775,3205,3215,3215,3205,4342
|
|
20241106,132900,5263578910,3210,3210,3225,3205,6928
|
|
20241106,132800,5241333620,3210,3220,3220,3210,1781
|
|
20241106,132700,5235608135,3215,3220,3225,3215,9615
|
|
20241106,132600,5204646775,3220,3230,3230,3220,2253
|
|
20241106,132500,5197384750,3225,3235,3235,3220,9763
|
|
20241106,132400,5165860675,3235,3235,3240,3220,6070
|
|
20241106,132300,5146246770,3235,3215,3240,3210,6934
|
|
20241106,132200,5123873340,3215,3220,3225,3215,3424
|
|
20241106,132100,5112861725,3215,3215,3220,3210,1719
|
|
20241106,132000,5107334940,3220,3225,3225,3195,20972
|
|
20241106,131900,5039976275,3225,3230,3245,3225,15211
|
|
20241106,131800,4990775465,3230,3255,3255,3230,51036
|
|
20241106,131700,4825110335,3255,3225,3260,3220,60528
|
|
20241106,131600,4629084785,3225,3200,3225,3200,24785
|
|
20241106,131500,4549496435,3200,3200,3200,3200,2860
|
|
20241106,131400,4540344435,3200,3195,3205,3190,10769
|
|
20241106,131300,4505940045,3185,3185,3195,3185,1829
|
|
20241106,131200,4500105900,3185,3190,3195,3185,4252
|
|
20241106,131100,4486540660,3190,3190,3195,3190,815
|
|
20241106,131000,4483940735,3190,3180,3195,3180,2673
|
|
20241106,130900,4475420825,3185,3190,3195,3185,1759
|
|
20241106,130800,4469811295,3190,3190,3195,3190,1782
|
|
20241106,130700,4464121485,3195,3195,3200,3195,10015
|
|
20241106,130600,4432122955,3195,3200,3210,3195,9551
|
|
20241106,130500,4401559545,3200,3190,3200,3190,9513
|
|
20241106,130400,4371149155,3200,3195,3200,3195,5026
|
|
20241106,130300,4355066480,3195,3190,3210,3185,22358
|
|
20241106,130200,4283596805,3190,3165,3190,3165,627
|
|
20241106,130100,4281598800,3165,3180,3190,3165,3535
|
|
20241106,130000,4270351245,3180,3180,3180,3165,967
|
|
20241106,125900,4267287750,3180,3180,3180,3160,19792
|
|
20241106,125800,4204525115,3185,3185,3185,3185,1814
|
|
20241106,125700,4198747525,3185,3190,3190,3185,2775
|
|
20241106,125600,4189902085,3185,3185,3190,3185,837
|
|
20241106,125500,4187233220,3180,3185,3185,3180,807
|
|
20241106,125400,4184666110,3185,3175,3190,3175,1502
|
|
20241106,125300,4179885600,3175,3190,3190,3175,6366
|
|
20241106,125200,4159638625,3190,3195,3195,3190,1368
|
|
20241106,125100,4155268365,3195,3185,3195,3185,5922
|
|
20241106,125000,4136357780,3185,3180,3185,3180,1973
|
|
20241106,124900,4130078270,3180,3175,3180,3175,873
|
|
20241106,124800,4127306460,3175,3190,3190,3175,16265
|
|
20241106,124700,4075584500,3185,3185,3185,3185,4052
|
|
20241106,124600,4062678880,3190,3190,3190,3180,1908
|
|
20241106,124500,4056593440,3190,3190,3190,3180,3670
|
|
20241106,124400,4044903640,3190,3195,3195,3180,1499
|
|
20241106,124300,4040126870,3195,3185,3195,3180,2925
|
|
20241106,124200,4030808990,3180,3175,3190,3170,10086
|
|
20241106,124100,3998713035,3175,3190,3195,3175,11191
|
|
20241106,124000,3963054665,3190,3190,3195,3190,11332
|
|
20241106,123900,3926882540,3195,3205,3210,3190,7008
|
|
20241106,123800,3904463935,3205,3200,3210,3200,4331
|
|
20241106,123700,3890593025,3205,3210,3215,3195,29699
|
|
20241106,123600,3795365030,3210,3205,3210,3200,28316
|
|
20241106,123500,3704601735,3200,3195,3205,3190,11510
|
|
20241106,123400,3667782850,3195,3200,3200,3190,16228
|
|
20241106,123300,3615980965,3190,3200,3200,3190,9932
|
|
20241106,123200,3584232560,3195,3205,3210,3195,18319
|
|
20241106,123100,3525638140,3205,3200,3210,3195,44449
|
|
20241106,123000,3383245355,3200,3200,3210,3195,19432
|
|
20241106,122900,3321074735,3200,3205,3215,3200,17498
|
|
20241106,122800,3265046775,3205,3200,3215,3200,22193
|
|
20241106,122700,3193895750,3205,3195,3205,3190,14241
|
|
20241106,122600,3148372640,3200,3210,3210,3190,21051
|
|
20241106,122500,3081030850,3205,3180,3215,3180,34415
|
|
20241106,122400,2970906380,3180,3165,3190,3165,23657
|
|
20241106,122300,2895795060,3150,3165,3175,3150,19498
|
|
20241106,122200,2834255115,3175,3170,3175,3170,3006
|
|
20241106,122100,2824726080,3165,3175,3175,3165,9415
|
|
20241106,122000,2794892175,3175,3180,3185,3175,3858
|
|
20241106,121900,2782630175,3180,3180,3180,3170,4201
|
|
20241106,121800,2769292505,3175,3170,3175,3170,4004
|
|
20241106,121700,2756580285,3170,3180,3180,3160,20950
|
|
20241106,121600,2690227500,3180,3175,3185,3170,20373
|
|
20241106,121500,2625553385,3180,3195,3195,3170,9743
|
|
20241106,121400,2594562190,3190,3170,3205,3170,41046
|
|
20241106,121300,2463638800,3165,3170,3170,3155,11723
|
|
20241106,121200,2426516605,3170,3180,3210,3170,82747
|
|
20241106,121100,2162206545,3180,3150,3195,3150,58849
|
|
20241106,121000,1975380970,3150,3155,3165,3150,6071
|
|
20241106,120900,1956210465,3155,3150,3155,3145,12372
|
|
20241106,120800,1917227565,3155,3150,3155,3140,5857
|
|
20241106,120700,1898783525,3150,3130,3150,3130,11860
|
|
20241106,120600,1861594450,3125,3125,3130,3125,6469
|
|
20241106,120500,1841378745,3125,3130,3140,3125,2633
|
|
20241106,120400,1833134360,3130,3140,3145,3130,7821
|
|
20241106,120300,1808610975,3140,3150,3155,3140,10394
|
|
20241106,120200,1775853780,3150,3135,3150,3135,7000
|
|
20241106,120100,1753848640,3135,3140,3140,3135,2436
|
|
20241106,120000,1746205780,3140,3135,3140,3135,858
|
|
20241106,115900,1743512265,3135,3140,3140,3135,729
|
|
20241106,115800,1741224350,3140,3125,3140,3125,8462
|
|
20241106,115700,1714656630,3125,3135,3140,3125,10756
|
|
20241106,115600,1681006275,3140,3155,3155,3130,14905
|
|
20241106,115500,1634252925,3155,3135,3155,3135,27208
|
|
20241106,115400,1548645440,3135,3125,3135,3125,2743
|
|
20241106,115300,1540059065,3120,3125,3125,3120,3149
|
|
20241106,115200,1530232850,3120,3130,3130,3120,1277
|
|
20241106,115100,1526247220,3125,3130,3130,3125,2914
|
|
20241106,115000,1517126920,3130,3125,3130,3125,4520
|
|
20241106,114900,1502996865,3120,3120,3125,3120,2560
|
|
20241106,114800,1495009660,3115,3115,3115,3115,387
|
|
20241106,114700,1493804155,3120,3115,3120,3115,3703
|
|
20241106,114600,1482262290,3115,3120,3120,3115,285
|
|
20241106,114500,1481374160,3115,3120,3120,3115,78
|
|
20241106,114400,1481130805,3120,3125,3125,3120,1794
|
|
20241106,114300,1475527825,3125,3120,3125,3120,4884
|
|
20241106,114200,1460289620,3115,3115,3115,3115,510
|
|
20241106,114100,1458700970,3100,3110,3120,3100,5006
|
|
20241106,114000,1443138985,3110,3110,3115,3110,1098
|
|
20241106,113900,1439724200,3115,3115,3115,3115,464
|
|
20241106,113800,1438278840,3120,3120,3125,3120,2072
|
|
20241106,113700,1431814090,3125,3110,3125,3110,11422
|
|
20241106,113600,1396146725,3115,3100,3115,3100,7547
|
|
20241106,113500,1372697625,3105,3100,3105,3100,2367
|
|
20241106,113400,1365357475,3100,3100,3100,3095,342
|
|
20241106,113300,1364298570,3095,3100,3100,3095,2051
|
|
20241106,113200,1357950470,3100,3100,3100,3100,29
|
|
20241106,113100,1357860570,3105,3100,3105,3100,2
|
|
20241106,113000,1357854365,3095,3100,3100,3095,721
|
|
20241106,112900,1355619275,3100,3100,3100,3100,1100
|
|
20241106,112800,1352209275,3100,3100,3100,3100,1197
|
|
20241106,112700,1348498575,3100,3100,3100,3100,208
|
|
20241106,112600,1347853775,3105,3105,3105,3105,2243
|
|
20241106,112500,1340889260,3100,3105,3105,3100,24
|
|
20241106,112400,1340814840,3105,3105,3105,3105,7
|
|
20241106,112300,1340793105,3105,3105,3105,3105,3
|
|
20241106,112200,1340783790,3100,3100,3100,3100,906
|
|
20241106,112100,1337975190,3105,3100,3105,3100,90
|
|
20241106,112000,1337696135,3100,3095,3100,3095,695
|
|
20241106,111900,1335541815,3090,3095,3095,3090,7622
|
|
20241106,111800,1311960770,3100,3100,3100,3100,2314
|
|
20241106,111700,1304787370,3100,3100,3100,3100,2464
|
|
20241106,111600,1297148970,3105,3105,3105,3105,40
|
|
20241106,111500,1297024770,3105,3100,3105,3100,10359
|
|
20241106,111400,1264889235,3100,3100,3100,3090,1904
|
|
20241106,111300,1258996335,3090,3090,3090,3090,576
|
|
20241106,111200,1257216495,3090,3095,3095,3090,2898
|
|
20241106,111100,1248257675,3090,3090,3090,3090,1
|
|
20241106,111000,1248254585,3095,3095,3095,3095,300
|
|
20241106,110900,1247326085,3095,3095,3095,3095,1025
|
|
20241106,110800,1244153710,3095,3095,3095,3095,1793
|
|
20241106,110700,1238604375,3095,3095,3095,3095,289
|
|
20241106,110600,1237709920,3095,3095,3095,3095,46
|
|
20241106,110500,1237567550,3095,3095,3095,3095,2118
|
|
20241106,110400,1231012340,3090,3090,3090,3090,1583
|
|
20241106,110300,1226120870,3090,3095,3095,3085,3432
|
|
20241106,110200,1215517070,3100,3100,3100,3095,465
|
|
20241106,110100,1214076600,3095,3100,3100,3090,431
|
|
20241106,110000,1212743060,3100,3100,3100,3085,468
|
|
20241106,105900,1211293775,3085,3080,3085,3080,15
|
|
20241106,105800,1211247505,3085,3095,3095,3085,4732
|
|
20241106,105700,1196638225,3095,3095,3095,3095,0
|
|
20241106,105600,1196638225,3095,3095,3100,3095,656
|
|
20241106,105500,1194607755,3100,3100,3100,3100,1
|
|
20241106,105400,1194604655,3095,3090,3095,3090,1009
|
|
20241106,105300,1191482755,3095,3095,3095,3090,84
|
|
20241106,105200,1191222990,3095,3095,3095,3095,151
|
|
20241106,105100,1190755645,3095,3100,3100,3095,1562
|
|
20241106,105000,1185920255,3100,3100,3100,3100,1
|
|
20241106,104900,1185917155,3100,3090,3100,3090,1505
|
|
20241106,104800,1181263605,3100,3095,3100,3095,1025
|
|
20241106,104700,1178086510,3090,3095,3095,3090,3265
|
|
20241106,104600,1167988475,3095,3100,3100,3095,208
|
|
20241106,104500,1167344210,3100,3105,3105,3095,115
|
|
20241106,104400,1166988205,3100,3105,3105,3100,101
|
|
20241106,104300,1166675100,3105,3090,3105,3085,3024
|
|
20241106,104200,1157337540,3090,3100,3105,3085,2210
|
|
20241106,104100,1150487350,3100,3080,3100,3080,5101
|
|
20241106,104000,1134751175,3085,3085,3085,3085,659
|
|
20241106,103900,1132718160,3085,3085,3085,3080,1411
|
|
20241106,103800,1128369025,3080,3080,3080,3080,457
|
|
20241106,103700,1126961465,3075,3075,3075,3075,511
|
|
20241106,103600,1125390140,3080,3075,3080,3070,7868
|
|
20241106,103500,1101204155,3075,3080,3085,3075,1206
|
|
20241106,103400,1097492705,3080,3090,3090,3080,5266
|
|
20241106,103300,1081244760,3095,3100,3100,3095,552
|
|
20241106,103200,1079534960,3105,3095,3105,3095,2211
|
|
20241106,103100,1072686045,3095,3095,3100,3095,673
|
|
20241106,103000,1070602760,3100,3095,3100,3095,1084
|
|
20241106,102900,1067245920,3095,3100,3100,3095,436
|
|
20241106,102800,1065895800,3100,3095,3100,3095,98
|
|
20241106,102700,1065592480,3095,3105,3105,3095,3821
|
|
20241106,102600,1053765370,3105,3105,3105,3105,250
|
|
20241106,102500,1052989120,3105,3110,3110,3105,467
|
|
20241106,102400,1051539045,3105,3105,3105,3100,5816
|
|
20241106,102300,1033506790,3115,3115,3115,3115,35
|
|
20241106,102200,1033397765,3105,3115,3115,3105,2055
|
|
20241106,102100,1027012355,3115,3120,3120,3115,3004
|
|
20241106,102000,1017653695,3125,3125,3130,3120,957
|
|
20241106,101900,1014663315,3120,3125,3130,3120,3226
|
|
20241106,101800,1004594890,3130,3115,3130,3115,10629
|
|
20241106,101700,971395145,3115,3110,3115,3110,1013
|
|
20241106,101600,968244710,3110,3120,3120,3110,921
|
|
20241106,101500,965379040,3110,3115,3120,3110,2476
|
|
20241106,101400,957665585,3115,3105,3115,3105,3049
|
|
20241106,101300,948188100,3115,3115,3115,3115,427
|
|
20241106,101200,946857995,3115,3110,3115,3105,516
|
|
20241106,101100,945255695,3110,3115,3115,3110,2118
|
|
20241106,101000,938668660,3110,3105,3110,3105,1742
|
|
20241106,100900,933258285,3105,3110,3110,3105,132
|
|
20241106,100800,932848345,3110,3110,3110,3110,1146
|
|
20241106,100700,929284285,3110,3110,3110,3110,510
|
|
20241106,100600,927698185,3105,3105,3115,3105,2698
|
|
20241106,100500,919315025,3105,3105,3105,3105,3014
|
|
20241106,100400,909956555,3110,3115,3115,3110,3238
|
|
20241106,100300,899884985,3110,3115,3115,3110,375
|
|
20241106,100200,898718575,3115,3110,3115,3110,4091
|
|
20241106,100100,885994795,3110,3110,3115,3110,969
|
|
20241106,100000,882981020,3110,3110,3115,3110,2717
|
|
20241106,095900,874531110,3115,3115,3115,3110,4060
|
|
20241106,095800,861899465,3115,3110,3120,3110,9048
|
|
20241106,095700,833712370,3110,3115,3115,3110,733
|
|
20241106,095600,831431190,3115,3115,3120,3110,1542
|
|
20241106,095500,826632095,3120,3115,3120,3115,529
|
|
20241106,095400,824982180,3110,3115,3120,3110,10190
|
|
20241106,095300,793284015,3110,3100,3110,3100,8769
|
|
20241106,095200,766042290,3095,3095,3095,3095,469
|
|
20241106,095100,764590735,3095,3100,3105,3095,101
|
|
20241106,095000,764277800,3100,3100,3100,3100,4353
|
|
20241106,094900,750783500,3100,3095,3100,3090,857
|
|
20241106,094800,748129930,3090,3100,3100,3090,1421
|
|
20241106,094700,743732510,3095,3095,3100,3095,3404
|
|
20241106,094600,733196795,3090,3100,3100,3090,1114
|
|
20241106,094500,729746070,3100,3100,3105,3100,2178
|
|
20241106,094400,722992305,3105,3095,3105,3090,11501
|
|
20241106,094300,687323795,3095,3095,3095,3070,30047
|
|
20241106,094200,594784405,3095,3095,3100,3095,1213
|
|
20241106,094100,591024915,3095,3090,3100,3090,1522
|
|
20241106,094000,586321765,3090,3100,3100,3090,1342
|
|
20241106,093900,582162910,3100,3090,3100,3090,3744
|
|
20241106,093800,570563110,3085,3090,3090,3085,1784
|
|
20241106,093700,565057970,3090,3090,3090,3090,250
|
|
20241106,093600,564285470,3090,3095,3100,3090,2712
|
|
20241106,093500,555893885,3100,3095,3100,3090,11918
|
|
20241106,093400,519058530,3090,3085,3090,3080,7458
|
|
20241106,093300,496038630,3085,3075,3085,3075,3181
|
|
20241106,093200,486241640,3080,3075,3080,3075,1418
|
|
20241106,093100,481875500,3075,3080,3080,3075,265
|
|
20241106,093000,481060605,3075,3075,3075,3075,955
|
|
20241106,092900,478123980,3080,3080,3080,3080,128
|
|
20241106,092800,477729740,3075,3080,3080,3075,164
|
|
20241106,092700,477225365,3080,3080,3080,3075,450
|
|
20241106,092600,475839460,3075,3075,3080,3075,1607
|
|
20241106,092500,470897930,3080,3080,3080,3080,5425
|
|
20241106,092400,454188930,3080,3075,3080,3075,201
|
|
20241106,092300,453570850,3075,3075,3075,3070,2802
|
|
20241106,092200,444965015,3075,3075,3085,3070,1801
|
|
20241106,092100,439430505,3085,3085,3085,3070,954
|
|
20241106,092000,436494385,3075,3080,3085,3075,3095
|
|
20241106,091900,426968530,3080,3070,3085,3070,1721
|
|
20241106,091800,421672250,3070,3080,3080,3070,2004
|
|
20241106,091700,415511250,3085,3090,3090,3085,4196
|
|
20241106,091600,402546110,3090,3085,3090,3080,5419
|
|
20241106,091500,385828975,3070,3070,3080,3065,2972
|
|
20241106,091400,376706650,3070,3075,3075,3070,1169
|
|
20241106,091300,373117700,3070,3085,3085,3065,5304
|
|
20241106,091200,356808890,3085,3075,3085,3070,9076
|
|
20241106,091100,328884040,3075,3075,3075,3060,6051
|
|
20241106,091000,310295920,3070,3065,3070,3055,6939
|
|
20241106,090900,289063300,3060,3055,3075,3045,14135
|
|
20241106,090800,245903235,3055,3070,3080,3055,16578
|
|
20241106,090700,195151975,3065,3080,3080,3060,5590
|
|
20241106,090600,178005305,3080,3060,3090,3060,4158
|
|
20241106,090500,165231770,3060,3070,3075,3055,10968
|
|
20241106,090400,131685515,3065,3070,3075,3065,13628
|
|
20241106,090300,89897185,3065,3070,3085,3060,8527
|
|
20241106,090200,63753845,3070,3075,3090,3070,3762
|
|
20241106,090100,52193105,3080,3085,3085,3080,2267
|
|
20241106,090000,45205540,3085,3095,3105,3085,13702
|