597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,185400,12245433720,3375,3375,3375,3375,87063
|
|
20241107,185300,12245433720,3375,3375,3375,3375,0
|
|
20241107,185200,12245433720,3375,3375,3375,3375,0
|
|
20241107,185100,12245433720,3375,3375,3375,3375,0
|
|
20241107,185000,12245433720,3375,3375,3375,3375,0
|
|
20241107,184900,12245433720,3375,3375,3375,3375,0
|
|
20241107,184800,12245433720,3375,3375,3375,3375,0
|
|
20241107,184700,12245433720,3375,3375,3375,3375,0
|
|
20241107,184600,12245433720,3375,3375,3375,3375,0
|
|
20241107,184500,12245433720,3375,3375,3375,3375,0
|
|
20241107,184400,12245433720,3375,3375,3375,3375,0
|
|
20241107,184300,12245433720,3375,3375,3375,3375,0
|
|
20241107,184200,12245433720,3375,3375,3375,3375,0
|
|
20241107,184100,12245433720,3375,3375,3375,3375,0
|
|
20241107,184000,12245433720,3375,3375,3375,3375,0
|
|
20241107,183900,12245433720,3375,3375,3375,3375,0
|
|
20241107,183800,12245433720,3375,3375,3375,3375,0
|
|
20241107,183700,12245433720,3375,3375,3375,3375,0
|
|
20241107,183600,12245433720,3375,3375,3375,3375,0
|
|
20241107,183500,12245433720,3375,3375,3375,3375,0
|
|
20241107,183400,12245433720,3375,3375,3375,3375,0
|
|
20241107,183300,12245433720,3375,3375,3375,3375,0
|
|
20241107,183200,12245433720,3375,3375,3375,3375,0
|
|
20241107,183100,12245433720,3375,3375,3375,3375,0
|
|
20241107,183000,12245433720,3375,3375,3375,3375,0
|
|
20241107,182900,12245433720,3375,3375,3375,3375,0
|
|
20241107,182800,12245433720,3375,3375,3375,3375,0
|
|
20241107,182700,12245433720,3375,3375,3375,3375,0
|
|
20241107,182600,12245433720,3375,3375,3375,3375,0
|
|
20241107,182500,12245433720,3375,3375,3375,3375,0
|
|
20241107,182400,12245433720,3375,3375,3375,3375,87063
|
|
20241107,182300,12245433720,3375,3375,3375,3375,0
|
|
20241107,182200,12245433720,3375,3375,3375,3375,0
|
|
20241107,182100,12245433720,3375,3375,3375,3375,0
|
|
20241107,182000,12245433720,3375,3375,3375,3375,0
|
|
20241107,181900,12245433720,3375,3375,3375,3375,0
|
|
20241107,181800,12245433720,3375,3375,3375,3375,0
|
|
20241107,181700,12245433720,3375,3375,3375,3375,0
|
|
20241107,181600,12245433720,3375,3375,3375,3375,0
|
|
20241107,181500,12245433720,3375,3375,3375,3375,0
|
|
20241107,181400,12245433720,3375,3375,3375,3375,0
|
|
20241107,181300,12245433720,3375,3375,3375,3375,0
|
|
20241107,181200,12245433720,3375,3375,3375,3375,0
|
|
20241107,181100,12245433720,3375,3375,3375,3375,0
|
|
20241107,181000,12245433720,3375,3375,3375,3375,0
|
|
20241107,180900,12245433720,3375,3375,3375,3375,0
|
|
20241107,180800,12245433720,3375,3375,3375,3375,0
|
|
20241107,180700,12245433720,3375,3375,3375,3375,0
|
|
20241107,180600,12245433720,3375,3375,3375,3375,0
|
|
20241107,180500,12245433720,3375,3375,3375,3375,0
|
|
20241107,180400,12245433720,3375,3375,3375,3375,0
|
|
20241107,180300,12245433720,3375,3375,3375,3375,0
|
|
20241107,180200,12245433720,3375,3375,3375,3375,0
|
|
20241107,180100,12245433720,3375,3375,3375,3375,0
|
|
20241107,180000,12245433720,3375,3375,3375,3375,0
|
|
20241107,175900,12245433720,3375,3375,3375,3375,0
|
|
20241107,175800,12245433720,3375,3375,3375,3375,0
|
|
20241107,175700,12245433720,3375,3375,3375,3375,0
|
|
20241107,175600,12245433720,3375,3375,3375,3375,0
|
|
20241107,175500,12245433720,3375,3375,3375,3375,0
|
|
20241107,175400,12245433720,3375,3375,3375,3375,87063
|
|
20241107,175300,12245433720,3375,3375,3375,3375,0
|
|
20241107,175200,12245433720,3375,3375,3375,3375,0
|
|
20241107,175100,12245433720,3375,3375,3375,3375,0
|
|
20241107,175000,12245433720,3375,3375,3375,3375,0
|
|
20241107,174900,12245433720,3375,3375,3375,3375,0
|
|
20241107,174800,12245433720,3375,3375,3375,3375,0
|
|
20241107,174700,12245433720,3375,3375,3375,3375,0
|
|
20241107,174600,12245433720,3375,3375,3375,3375,0
|
|
20241107,174500,12245433720,3375,3375,3375,3375,0
|
|
20241107,174400,12245433720,3375,3375,3375,3375,0
|
|
20241107,174300,12245433720,3375,3375,3375,3375,0
|
|
20241107,174200,12245433720,3375,3375,3375,3375,0
|
|
20241107,174100,12245433720,3375,3375,3375,3375,0
|
|
20241107,174000,12245433720,3375,3375,3375,3375,0
|
|
20241107,173900,12245433720,3375,3375,3375,3375,0
|
|
20241107,173800,12245433720,3375,3375,3375,3375,0
|
|
20241107,173700,12245433720,3375,3375,3375,3375,0
|
|
20241107,173600,12245433720,3375,3375,3375,3375,0
|
|
20241107,173500,12245433720,3375,3375,3375,3375,0
|
|
20241107,173400,12245433720,3375,3375,3375,3375,0
|
|
20241107,173300,12245433720,3375,3375,3375,3375,0
|
|
20241107,173200,12245433720,3375,3375,3375,3375,0
|
|
20241107,173100,12245433720,3375,3375,3375,3375,0
|
|
20241107,173000,12245433720,3375,3375,3375,3375,0
|
|
20241107,172900,12245433720,3375,3375,3375,3375,0
|
|
20241107,172800,12245433720,3375,3375,3375,3375,0
|
|
20241107,172700,12245433720,3375,3375,3375,3375,0
|
|
20241107,172600,12245433720,3375,3375,3375,3375,0
|
|
20241107,172500,12245433720,3375,3375,3375,3375,0
|
|
20241107,172400,12245433720,3375,3375,3375,3375,87063
|
|
20241107,172300,12245433720,3375,3375,3375,3375,0
|
|
20241107,172200,12245433720,3375,3375,3375,3375,0
|
|
20241107,172100,12245433720,3375,3375,3375,3375,0
|
|
20241107,172000,12245433720,3375,3375,3375,3375,0
|
|
20241107,171900,12245433720,3375,3375,3375,3375,0
|
|
20241107,171800,12245433720,3375,3375,3375,3375,0
|
|
20241107,171700,12245433720,3375,3375,3375,3375,0
|
|
20241107,171600,12245433720,3375,3375,3375,3375,0
|
|
20241107,171500,12245433720,3375,3375,3375,3375,0
|
|
20241107,171400,12245433720,3375,3375,3375,3375,0
|
|
20241107,171300,12245433720,3375,3375,3375,3375,0
|
|
20241107,171200,12245433720,3375,3375,3375,3375,0
|
|
20241107,171100,12245433720,3375,3375,3375,3375,0
|
|
20241107,171000,12245433720,3375,3375,3375,3375,0
|
|
20241107,170900,12245433720,3375,3375,3375,3375,0
|
|
20241107,170800,12245433720,3375,3375,3375,3375,0
|
|
20241107,170700,12245433720,3375,3375,3375,3375,0
|
|
20241107,170600,12245433720,3375,3375,3375,3375,0
|
|
20241107,170500,12245433720,3375,3375,3375,3375,0
|
|
20241107,170400,12245433720,3375,3375,3375,3375,0
|
|
20241107,170300,12245433720,3375,3375,3375,3375,0
|
|
20241107,170200,12245433720,3375,3375,3375,3375,0
|
|
20241107,170100,12245433720,3375,3375,3375,3375,0
|
|
20241107,170000,12245433720,3375,3375,3375,3375,0
|
|
20241107,165900,12245433720,3375,3375,3375,3375,0
|
|
20241107,165800,12245433720,3375,3375,3375,3375,0
|
|
20241107,165700,12245433720,3375,3375,3375,3375,0
|
|
20241107,165600,12245433720,3375,3375,3375,3375,0
|
|
20241107,165500,12245433720,3375,3375,3375,3375,0
|
|
20241107,165400,12245433720,3375,3375,3375,3375,87063
|
|
20241107,165300,12245433720,3375,3375,3375,3375,0
|
|
20241107,165200,12245433720,3375,3375,3375,3375,0
|
|
20241107,165100,12245433720,3375,3375,3375,3375,0
|
|
20241107,165000,12245433720,3375,3375,3375,3375,0
|
|
20241107,164900,12245433720,3375,3375,3375,3375,0
|
|
20241107,164800,12245433720,3375,3375,3375,3375,0
|
|
20241107,164700,12245433720,3375,3375,3375,3375,0
|
|
20241107,164600,12245433720,3375,3375,3375,3375,0
|
|
20241107,164500,12245433720,3375,3375,3375,3375,0
|
|
20241107,164400,12245433720,3375,3375,3375,3375,0
|
|
20241107,164300,12245433720,3375,3375,3375,3375,0
|
|
20241107,164200,12245433720,3375,3375,3375,3375,0
|
|
20241107,164100,12245433720,3375,3375,3375,3375,0
|
|
20241107,164000,12245433720,3375,3375,3375,3375,0
|
|
20241107,163900,12245433720,3375,3375,3375,3375,0
|
|
20241107,163800,12245433720,3375,3375,3375,3375,0
|
|
20241107,163700,12245433720,3375,3375,3375,3375,0
|
|
20241107,163600,12245433720,3375,3375,3375,3375,0
|
|
20241107,163500,12245433720,3375,3375,3375,3375,0
|
|
20241107,163400,12245433720,3375,3375,3375,3375,0
|
|
20241107,163300,12245433720,3375,3375,3375,3375,0
|
|
20241107,163200,12245433720,3375,3375,3375,3375,0
|
|
20241107,163100,12245433720,3375,3375,3375,3375,0
|
|
20241107,163000,12245433720,3375,3375,3375,3375,0
|
|
20241107,162900,12245433720,3375,3375,3375,3375,0
|
|
20241107,162800,12245433720,3375,3375,3375,3375,0
|
|
20241107,162700,12245433720,3375,3375,3375,3375,0
|
|
20241107,162600,12245433720,3375,3375,3375,3375,0
|
|
20241107,162500,12245433720,3375,3375,3375,3375,0
|
|
20241107,162400,12245433720,3375,3375,3375,3375,87063
|
|
20241107,162300,12245433720,3375,3375,3375,3375,0
|
|
20241107,162200,12245433720,3375,3375,3375,3375,0
|
|
20241107,162100,12245433720,3375,3375,3375,3375,0
|
|
20241107,162000,12245433720,3375,3375,3375,3375,0
|
|
20241107,161900,12245433720,3375,3375,3375,3375,0
|
|
20241107,161800,12245433720,3375,3375,3375,3375,0
|
|
20241107,161700,12245433720,3375,3375,3375,3375,0
|
|
20241107,161600,12245433720,3375,3375,3375,3375,0
|
|
20241107,161500,12245433720,3375,3375,3375,3375,0
|
|
20241107,161400,12245433720,3375,3375,3375,3375,0
|
|
20241107,161300,12245433720,3375,3375,3375,3375,0
|
|
20241107,161200,12245433720,3375,3375,3375,3375,0
|
|
20241107,161100,12245433720,3375,3375,3375,3375,0
|
|
20241107,161000,12245433720,3375,3375,3375,3375,0
|
|
20241107,160900,12245433720,3375,3375,3375,3375,0
|
|
20241107,160800,12245433720,3375,3375,3375,3375,0
|
|
20241107,160700,12245433720,3375,3375,3375,3375,0
|
|
20241107,160600,12245433720,3375,3375,3375,3375,0
|
|
20241107,160500,12245433720,3375,3375,3375,3375,0
|
|
20241107,160400,12245433720,3375,3375,3375,3375,0
|
|
20241107,160300,12245433720,3375,3375,3375,3375,0
|
|
20241107,160200,12245433720,3375,3375,3375,3375,0
|
|
20241107,160100,12245433720,3375,3375,3375,3375,0
|
|
20241107,160000,12245433720,3375,3375,3375,3375,0
|
|
20241107,155900,12245433720,3375,3375,3375,3375,0
|
|
20241107,155800,12245433720,3375,3375,3375,3375,0
|
|
20241107,155700,12245433720,3375,3375,3375,3375,0
|
|
20241107,155600,12245433720,3375,3375,3375,3375,0
|
|
20241107,155500,12245433720,3375,3375,3375,3375,0
|
|
20241107,155400,12245433720,3375,3375,3375,3375,87063
|
|
20241107,155300,12245433720,3375,3375,3375,3375,0
|
|
20241107,155200,12245433720,3375,3375,3375,3375,0
|
|
20241107,155100,12245433720,3375,3375,3375,3375,0
|
|
20241107,155000,12245433720,3375,3375,3375,3375,0
|
|
20241107,154900,12245433720,3375,3375,3375,3375,0
|
|
20241107,154800,12245433720,3375,3375,3375,3375,0
|
|
20241107,154700,12245433720,3375,3375,3375,3375,0
|
|
20241107,154600,12245433720,3375,3375,3375,3375,0
|
|
20241107,154500,12245433720,3375,3375,3375,3375,0
|
|
20241107,154400,12245433720,3375,3375,3375,3375,0
|
|
20241107,154300,12245433720,3375,3375,3375,3375,0
|
|
20241107,154200,12245433720,3375,3375,3375,3375,0
|
|
20241107,154100,12245433720,3375,3375,3375,3375,0
|
|
20241107,154000,12245433720,3375,3375,3375,3375,0
|
|
20241107,153900,12245433720,3375,3375,3375,3375,0
|
|
20241107,153800,12245433720,3375,3375,3375,3375,0
|
|
20241107,153700,12245433720,3375,3375,3375,3375,0
|
|
20241107,153600,12245433720,3375,3375,3375,3375,0
|
|
20241107,153500,12245433720,3375,3375,3375,3375,0
|
|
20241107,153400,12245433720,3375,3375,3375,3375,0
|
|
20241107,153300,12245433720,3375,3375,3375,3375,0
|
|
20241107,153200,12245433720,3375,3375,3375,3375,0
|
|
20241107,153100,12245433720,3375,3375,3375,3375,0
|
|
20241107,153000,12245433720,3375,3375,3375,3375,87063
|
|
20241107,152900,11951596095,3375,3375,3375,3375,0
|
|
20241107,152800,11951596095,3375,3375,3375,3375,0
|
|
20241107,152700,11951596095,3375,3375,3375,3375,0
|
|
20241107,152600,11951596095,3375,3375,3375,3375,0
|
|
20241107,152500,11951596095,3375,3375,3375,3375,0
|
|
20241107,152400,11951596095,3375,3375,3375,3375,0
|
|
20241107,152300,11951596095,3375,3375,3375,3375,0
|
|
20241107,152200,11951596095,3375,3375,3375,3375,0
|
|
20241107,152100,11951596095,3375,3375,3375,3375,0
|
|
20241107,152000,11951596095,3375,3375,3375,3375,0
|
|
20241107,151900,11951596095,3375,3375,3380,3370,24671
|
|
20241107,151800,11868367290,3375,3365,3380,3365,18440
|
|
20241107,151700,11806153865,3370,3370,3375,3370,5168
|
|
20241107,151600,11788735775,3370,3370,3375,3365,4526
|
|
20241107,151500,11773480920,3365,3360,3365,3360,5846
|
|
20241107,151400,11753823410,3360,3365,3370,3360,3181
|
|
20241107,151300,11743125720,3375,3375,3380,3365,11058
|
|
20241107,151200,11705806680,3375,3370,3375,3360,16270
|
|
20241107,151100,11650974425,3360,3355,3370,3355,12299
|
|
20241107,151000,11609632900,3355,3355,3360,3355,5716
|
|
20241107,150900,11590432685,3355,3350,3355,3350,2795
|
|
20241107,150800,11581057795,3350,3350,3360,3350,2940
|
|
20241107,150700,11571208265,3355,3355,3360,3355,10429
|
|
20241107,150600,11536211540,3360,3355,3360,3355,3518
|
|
20241107,150500,11524406425,3360,3355,3360,3350,12232
|
|
20241107,150400,11483377630,3350,3355,3360,3350,7911
|
|
20241107,150300,11456840980,3355,3350,3355,3350,3861
|
|
20241107,150200,11443898130,3350,3360,3360,3345,2146
|
|
20241107,150100,11436712180,3360,3345,3360,3345,8578
|
|
20241107,150000,11407939670,3345,3345,3350,3345,4345
|
|
20241107,145900,11393398500,3340,3335,3345,3335,11361
|
|
20241107,145800,11355457825,3335,3330,3335,3330,1627
|
|
20241107,145700,11350035615,3330,3335,3335,3330,441
|
|
20241107,145600,11348565880,3330,3335,3340,3330,5248
|
|
20241107,145500,11331089145,3335,3340,3340,3325,5686
|
|
20241107,145400,11312170485,3340,3330,3345,3330,7523
|
|
20241107,145300,11287094590,3340,3325,3340,3325,6703
|
|
20241107,145200,11264786470,3325,3325,3330,3325,5709
|
|
20241107,145100,11245778660,3330,3325,3330,3325,209
|
|
20241107,145000,11245083670,3325,3325,3325,3320,2864
|
|
20241107,144900,11235573190,3330,3325,3330,3325,1264
|
|
20241107,144800,11231370360,3325,3335,3335,3325,5032
|
|
20241107,144700,11214618730,3340,3340,3345,3335,3320
|
|
20241107,144600,11203530170,3340,3330,3340,3330,2639
|
|
20241107,144500,11194732100,3330,3330,3330,3325,295
|
|
20241107,144400,11193749980,3335,3320,3345,3320,6421
|
|
20241107,144300,11172332825,3325,3330,3335,3325,2251
|
|
20241107,144200,11164835610,3330,3330,3335,3320,1916
|
|
20241107,144100,11158460390,3320,3330,3335,3320,12035
|
|
20241107,144000,11118457550,3330,3330,3335,3330,2817
|
|
20241107,143900,11109076490,3330,3325,3330,3325,846
|
|
20241107,143800,11106263485,3325,3330,3330,3320,2379
|
|
20241107,143700,11098351550,3325,3330,3330,3325,1832
|
|
20241107,143600,11092258250,3330,3330,3330,3325,1158
|
|
20241107,143500,11088407345,3340,3325,3340,3325,7836
|
|
20241107,143400,11062268315,3325,3315,3325,3315,1092
|
|
20241107,143300,11058641160,3320,3320,3320,3315,152
|
|
20241107,143200,11058136555,3320,3315,3320,3315,4480
|
|
20241107,143100,11043284060,3315,3320,3320,3315,4641
|
|
20241107,143000,11027894120,3315,3320,3320,3315,1071
|
|
20241107,142900,11024338915,3315,3320,3325,3315,2273
|
|
20241107,142800,11016802265,3320,3325,3325,3320,956
|
|
20241107,142700,11013628240,3325,3320,3325,3320,1099
|
|
20241107,142600,11009979530,3320,3330,3330,3320,3738
|
|
20241107,142500,10997563305,3325,3335,3335,3325,2570
|
|
20241107,142400,10989005650,3335,3330,3335,3325,1317
|
|
20241107,142300,10984621505,3335,3335,3335,3325,1120
|
|
20241107,142200,10980896745,3335,3325,3335,3325,524
|
|
20241107,142100,10979153880,3325,3330,3330,3325,1509
|
|
20241107,142000,10974136420,3330,3325,3335,3325,595
|
|
20241107,141900,10972157630,3325,3335,3340,3320,3348
|
|
20241107,141800,10961018780,3335,3335,3335,3335,1
|
|
20241107,141700,10961015445,3340,3340,3340,3340,1
|
|
20241107,141600,10961012105,3340,3340,3340,3325,1296
|
|
20241107,141500,10956695245,3340,3325,3340,3325,787
|
|
20241107,141400,10954078440,3325,3340,3340,3325,497
|
|
20241107,141300,10952425880,3340,3345,3345,3340,23
|
|
20241107,141200,10952349055,3345,3340,3345,3320,2943
|
|
20241107,141100,10942562230,3335,3335,3345,3325,4537
|
|
20241107,141000,10927435980,3335,3340,3340,3330,940
|
|
20241107,140900,10924300080,3340,3345,3345,3340,2804
|
|
20241107,140800,10914931465,3345,3335,3350,3335,3137
|
|
20241107,140700,10904432955,3340,3330,3340,3325,20174
|
|
20241107,140600,10837094270,3330,3325,3330,3325,249
|
|
20241107,140500,10836266320,3330,3325,3330,3325,64
|
|
20241107,140400,10836053390,3325,3310,3330,3310,111
|
|
20241107,140300,10835684460,3310,3325,3325,3310,21575
|
|
20241107,140200,10764258170,3320,3330,3330,3310,2393
|
|
20241107,140100,10756303215,3330,3330,3330,3310,15905
|
|
20241107,140000,10703627425,3330,3320,3330,3320,1169
|
|
20241107,135900,10699743325,3320,3330,3330,3320,673
|
|
20241107,135800,10697504765,3330,3325,3335,3320,2591
|
|
20241107,135700,10688883985,3330,3330,3330,3330,335
|
|
20241107,135600,10687768435,3325,3330,3335,3320,471
|
|
20241107,135500,10686202095,3330,3320,3330,3310,6878
|
|
20241107,135400,10663408420,3325,3325,3325,3310,14917
|
|
20241107,135300,10613936960,3320,3325,3330,3320,752
|
|
20241107,135200,10611440085,3325,3325,3325,3320,3054
|
|
20241107,135100,10601297785,3325,3330,3330,3325,650
|
|
20241107,135000,10599134740,3330,3330,3330,3325,50
|
|
20241107,134900,10598968405,3330,3330,3330,3320,913
|
|
20241107,134800,10595933890,3330,3325,3330,3325,2274
|
|
20241107,134700,10588367730,3330,3330,3330,3325,1244
|
|
20241107,134600,10584230215,3330,3330,3330,3330,29
|
|
20241107,134500,10584133645,3330,3325,3330,3325,1368
|
|
20241107,134400,10579585040,3330,3330,3330,3325,138
|
|
20241107,134300,10579125600,3320,3330,3330,3320,11890
|
|
20241107,134200,10539633655,3330,3320,3330,3320,1794
|
|
20241107,134100,10533672210,3325,3325,3325,3320,5667
|
|
20241107,134000,10514846645,3325,3320,3325,3320,845
|
|
20241107,133900,10512041200,3320,3320,3325,3315,9705
|
|
20241107,133800,10479826250,3320,3325,3325,3320,3472
|
|
20241107,133700,10468289875,3325,3330,3330,3325,135
|
|
20241107,133600,10467840350,3330,3335,3335,3330,2421
|
|
20241107,133500,10459778315,3335,3330,3335,3330,1813
|
|
20241107,133400,10453736795,3330,3330,3335,3330,1735
|
|
20241107,133300,10447956745,3335,3335,3335,3330,7684
|
|
20241107,133200,10422365605,3335,3330,3335,3330,883
|
|
20241107,133100,10419421305,3330,3325,3335,3325,2416
|
|
20241107,133000,10411370965,3325,3330,3330,3325,76
|
|
20241107,132900,10411118215,3330,3335,3335,3330,1592
|
|
20241107,132800,10405816845,3325,3325,3335,3315,2902
|
|
20241107,132700,10396166965,3325,3325,3330,3320,1039
|
|
20241107,132600,10392712995,3325,3315,3325,3315,11736
|
|
20241107,132500,10353796900,3320,3315,3325,3315,793
|
|
20241107,132400,10351165835,3320,3320,3325,3310,8397
|
|
20241107,132300,10323326395,3320,3325,3330,3320,2047
|
|
20241107,132200,10316520055,3325,3330,3330,3325,899
|
|
20241107,132100,10313530165,3335,3320,3335,3315,1909
|
|
20241107,132000,10307185395,3320,3320,3320,3315,5774
|
|
20241107,131900,10288025880,3320,3325,3330,3320,3867
|
|
20241107,131800,10275183760,3320,3330,3330,3320,10536
|
|
20241107,131700,10240134845,3330,3330,3330,3330,1906
|
|
20241107,131600,10233787865,3335,3335,3340,3335,1442
|
|
20241107,131500,10228977810,3335,3335,3340,3330,551
|
|
20241107,131400,10227141295,3330,3325,3340,3325,5317
|
|
20241107,131300,10209419790,3325,3330,3330,3325,2945
|
|
20241107,131200,10199619875,3330,3330,3330,3325,1762
|
|
20241107,131100,10193752620,3330,3325,3335,3320,730
|
|
20241107,131000,10191326045,3325,3330,3330,3320,6717
|
|
20241107,130900,10168999845,3330,3330,3330,3325,3957
|
|
20241107,130800,10155830735,3330,3330,3335,3325,14851
|
|
20241107,130700,10106426655,3335,3330,3340,3330,1467
|
|
20241107,130600,10101535735,3330,3345,3345,3330,8108
|
|
20241107,130500,10074488005,3345,3345,3355,3340,4455
|
|
20241107,130400,10059581900,3350,3350,3350,3350,722
|
|
20241107,130300,10057163200,3350,3360,3360,3335,22132
|
|
20241107,130200,9983162235,3355,3360,3365,3355,1807
|
|
20241107,130100,9977090400,3355,3360,3360,3350,272
|
|
20241107,130000,9976177350,3350,3355,3360,3350,862
|
|
20241107,125900,9973285320,3350,3345,3350,3345,5424
|
|
20241107,125800,9955118320,3345,3360,3360,3340,11265
|
|
20241107,125700,9917414320,3350,3355,3360,3350,8722
|
|
20241107,125600,9888155355,3355,3355,3360,3350,5747
|
|
20241107,125500,9868873000,3355,3360,3360,3355,3107
|
|
20241107,125400,9858448805,3360,3365,3370,3360,8162
|
|
20241107,125300,9831004740,3365,3365,3370,3360,7307
|
|
20241107,125200,9806412625,3365,3370,3375,3360,8394
|
|
20241107,125100,9778157445,3370,3380,3380,3360,22043
|
|
20241107,125000,9703915055,3380,3375,3380,3365,11379
|
|
20241107,124900,9665549300,3375,3370,3395,3365,26839
|
|
20241107,124800,9574819225,3365,3365,3380,3365,35741
|
|
20241107,124700,9454344500,3365,3385,3385,3360,31506
|
|
20241107,124600,9348091490,3380,3335,3395,3330,53178
|
|
20241107,124500,9168793375,3340,3350,3350,3340,2953
|
|
20241107,124400,9158919850,3350,3340,3350,3340,1579
|
|
20241107,124300,9153640275,3335,3335,3340,3335,1426
|
|
20241107,124200,9148880930,3335,3340,3340,3335,1969
|
|
20241107,124100,9142309520,3340,3340,3345,3340,837
|
|
20241107,124000,9139512955,3340,3345,3345,3340,1308
|
|
20241107,123900,9135138445,3345,3345,3345,3345,592
|
|
20241107,123800,9133158205,3335,3345,3345,3335,1247
|
|
20241107,123700,9128995120,3345,3345,3355,3340,7091
|
|
20241107,123600,9105303940,3350,3350,3355,3350,960
|
|
20241107,123500,9102087010,3350,3350,3350,3350,804
|
|
20241107,123400,9099393610,3355,3350,3355,3345,431
|
|
20241107,123300,9097949035,3355,3355,3355,3345,2494
|
|
20241107,123200,9089584885,3355,3355,3360,3355,1440
|
|
20241107,123100,9084753680,3355,3355,3360,3355,1187
|
|
20241107,123000,9080770465,3360,3355,3360,3355,1135
|
|
20241107,122900,9076957980,3355,3350,3355,3345,2789
|
|
20241107,122800,9067610675,3345,3335,3345,3335,4267
|
|
20241107,122700,9053355105,3340,3335,3340,3325,1653
|
|
20241107,122600,9047837950,3325,3330,3335,3320,1882
|
|
20241107,122500,9041570915,3325,3330,3330,3320,5172
|
|
20241107,122400,9024389965,3330,3325,3330,3325,282
|
|
20241107,122300,9023451155,3330,3325,3340,3325,293
|
|
20241107,122200,9022476615,3325,3330,3340,3320,2394
|
|
20241107,122100,9014514085,3330,3325,3335,3320,11779
|
|
20241107,122000,8975357705,3325,3330,3340,3325,5693
|
|
20241107,121900,8956412265,3330,3330,3335,3325,2201
|
|
20241107,121800,8949085110,3330,3335,3340,3330,2712
|
|
20241107,121700,8940052520,3335,3335,3340,3330,8546
|
|
20241107,121600,8911585455,3335,3340,3340,3335,2701
|
|
20241107,121500,8902575680,3340,3350,3350,3340,707
|
|
20241107,121400,8900212390,3345,3340,3350,3340,81
|
|
20241107,121300,8899941460,3340,3345,3350,3340,1542
|
|
20241107,121200,8894786940,3345,3345,3350,3335,8574
|
|
20241107,121100,8866090730,3345,3330,3350,3330,4255
|
|
20241107,121000,8851906340,3330,3335,3345,3330,6709
|
|
20241107,120900,8829535640,3335,3345,3345,3335,4855
|
|
20241107,120800,8813323940,3340,3360,3360,3340,10248
|
|
20241107,120700,8779033965,3360,3355,3360,3350,1617
|
|
20241107,120600,8773611715,3360,3360,3360,3355,3294
|
|
20241107,120500,8762560320,3355,3360,3370,3355,1194
|
|
20241107,120400,8758550515,3370,3360,3370,3360,1943
|
|
20241107,120300,8752016015,3360,3370,3375,3360,1811
|
|
20241107,120200,8745920995,3370,3370,3370,3365,655
|
|
20241107,120100,8743714050,3370,3360,3370,3355,6147
|
|
20241107,120000,8723074445,3355,3360,3360,3355,3683
|
|
20241107,115900,8710711800,3360,3365,3365,3360,1906
|
|
20241107,115800,8704306170,3365,3350,3375,3345,5458
|
|
20241107,115700,8685958380,3345,3350,3350,3340,8965
|
|
20241107,115600,8655965220,3350,3350,3350,3345,3886
|
|
20241107,115500,8642947265,3350,3360,3360,3345,7204
|
|
20241107,115400,8618809705,3355,3370,3370,3355,3570
|
|
20241107,115300,8606823000,3375,3360,3375,3360,1270
|
|
20241107,115200,8602549095,3365,3365,3365,3355,3958
|
|
20241107,115100,8589248285,3365,3390,3390,3365,10403
|
|
20241107,115000,8554098815,3390,3395,3395,3365,18381
|
|
20241107,114900,8492056910,3365,3400,3405,3360,49662
|
|
20241107,114800,8323971410,3400,3335,3405,3335,86096
|
|
20241107,114700,8032836915,3335,3335,3340,3330,3190
|
|
20241107,114600,8022203390,3335,3310,3340,3305,5915
|
|
20241107,114500,8002500650,3305,3320,3325,3305,11740
|
|
20241107,114400,7963577235,3320,3325,3325,3320,1084
|
|
20241107,114300,7959972995,3325,3320,3335,3320,2923
|
|
20241107,114200,7950247855,3320,3320,3335,3320,2716
|
|
20241107,114100,7941230700,3320,3335,3335,3315,8108
|
|
20241107,114000,7914254020,3335,3330,3340,3320,3640
|
|
20241107,113900,7902126540,3330,3320,3330,3300,5840
|
|
20241107,113800,7882720890,3315,3310,3320,3290,16023
|
|
20241107,113700,7829735535,3310,3300,3310,3290,32922
|
|
20241107,113600,7721122990,3310,3320,3325,3280,41853
|
|
20241107,113500,7583120245,3300,3345,3350,3270,63038
|
|
20241107,113400,7374728425,3345,3350,3360,3340,1848
|
|
20241107,113300,7368540575,3360,3360,3360,3330,26579
|
|
20241107,113200,7279791595,3365,3365,3370,3365,1346
|
|
20241107,113100,7275261985,3365,3350,3365,3350,15019
|
|
20241107,113000,7224869635,3355,3360,3360,3345,20543
|
|
20241107,112900,7156034335,3360,3370,3375,3360,7819
|
|
20241107,112800,7129707500,3370,3365,3370,3360,3455
|
|
20241107,112700,7118090715,3365,3375,3375,3360,7605
|
|
20241107,112600,7092495165,3380,3370,3385,3370,14134
|
|
20241107,112500,7044696730,3370,3340,3370,3340,8266
|
|
20241107,112400,7016935160,3340,3360,3370,3340,19641
|
|
20241107,112300,6951094835,3360,3365,3380,3360,29953
|
|
20241107,112200,6850249410,3365,3385,3385,3365,25187
|
|
20241107,112100,6765273330,3385,3385,3390,3375,22711
|
|
20241107,112000,6688469365,3385,3395,3405,3385,47040
|
|
20241107,111900,6528674380,3390,3405,3405,3375,63411
|
|
20241107,111800,6313700710,3405,3375,3415,3370,103409
|
|
20241107,111700,5962055480,3370,3385,3395,3370,89680
|
|
20241107,111600,5658626345,3370,3330,3385,3330,59686
|
|
20241107,111500,5458165450,3330,3330,3340,3325,19711
|
|
20241107,111400,5392472410,3335,3330,3345,3325,27482
|
|
20241107,111300,5300814825,3325,3355,3355,3305,49506
|
|
20241107,111200,5136016230,3355,3385,3400,3340,135766
|
|
20241107,111100,4678152660,3385,3320,3385,3315,164967
|
|
20241107,111000,4123950805,3320,3290,3320,3290,11844
|
|
20241107,110900,4084746645,3290,3305,3305,3285,2496
|
|
20241107,110800,4076517645,3305,3290,3305,3290,8295
|
|
20241107,110700,4049164775,3285,3290,3295,3285,3591
|
|
20241107,110600,4037354610,3285,3280,3290,3275,4018
|
|
20241107,110500,4024145255,3280,3280,3285,3280,1139
|
|
20241107,110400,4020406905,3280,3275,3285,3275,2038
|
|
20241107,110300,4013718505,3275,3280,3285,3275,3121
|
|
20241107,110200,4003491575,3285,3285,3285,3280,3750
|
|
20241107,110100,3991184770,3290,3290,3290,3285,417
|
|
20241107,110000,3989813440,3290,3285,3295,3285,1355
|
|
20241107,105900,3985359950,3285,3285,3290,3285,4066
|
|
20241107,105800,3972000480,3285,3290,3295,3285,1097
|
|
20241107,105700,3968390975,3290,3290,3290,3290,398
|
|
20241107,105600,3967081555,3280,3280,3295,3280,11202
|
|
20241107,105500,3930220220,3280,3280,3285,3280,2216
|
|
20241107,105400,3922948880,3280,3275,3280,3270,2112
|
|
20241107,105300,3916035480,3275,3275,3280,3275,1646
|
|
20241107,105200,3910639515,3275,3275,3285,3275,3335
|
|
20241107,105100,3899711890,3280,3280,3285,3275,8116
|
|
20241107,105000,3873106620,3280,3290,3290,3280,7190
|
|
20241107,104900,3849476420,3290,3300,3300,3290,1859
|
|
20241107,104800,3843352210,3295,3305,3305,3295,6926
|
|
20241107,104700,3820520095,3305,3305,3310,3300,4320
|
|
20241107,104600,3806242500,3305,3295,3305,3290,12998
|
|
20241107,104500,3763346940,3295,3295,3295,3290,2357
|
|
20241107,104400,3755581525,3295,3290,3295,3290,5504
|
|
20241107,104300,3737447210,3295,3280,3295,3275,11857
|
|
20241107,104200,3698488145,3280,3275,3280,3275,3186
|
|
20241107,104100,3688043585,3280,3290,3290,3275,557
|
|
20241107,104000,3686216555,3280,3290,3290,3280,193
|
|
20241107,103900,3685583275,3290,3290,3295,3290,1101
|
|
20241107,103800,3681960975,3290,3280,3290,3270,8898
|
|
20241107,103700,3652798975,3275,3285,3285,3275,1049
|
|
20241107,103600,3649355050,3280,3270,3285,3265,2907
|
|
20241107,103500,3639826200,3270,3270,3280,3265,4478
|
|
20241107,103400,3625172525,3265,3295,3295,3255,22243
|
|
20241107,103300,3552382575,3295,3290,3300,3290,5670
|
|
20241107,103200,3533703570,3290,3295,3295,3280,14475
|
|
20241107,103100,3486084510,3295,3300,3300,3285,20892
|
|
20241107,103000,3417200200,3300,3290,3305,3275,11249
|
|
20241107,102900,3380142910,3285,3275,3295,3270,22527
|
|
20241107,102800,3306200710,3275,3270,3275,3265,2495
|
|
20241107,102700,3298042555,3270,3280,3280,3265,2408
|
|
20241107,102600,3290165390,3280,3275,3280,3270,9933
|
|
20241107,102500,3257653950,3270,3270,3275,3255,8797
|
|
20241107,102400,3228908965,3280,3275,3285,3260,13897
|
|
20241107,102300,3183432800,3275,3280,3290,3270,23822
|
|
20241107,102200,3105294630,3280,3250,3285,3250,13075
|
|
20241107,102100,3062631910,3250,3255,3255,3245,4753
|
|
20241107,102000,3047183080,3250,3230,3250,3230,8446
|
|
20241107,101900,3019805015,3235,3235,3235,3230,5154
|
|
20241107,101800,3003141450,3235,3230,3240,3225,5291
|
|
20241107,101700,2986042365,3235,3225,3235,3220,3545
|
|
20241107,101600,2974599505,3225,3220,3230,3220,9588
|
|
20241107,101500,2943696490,3220,3215,3220,3210,3872
|
|
20241107,101400,2931247505,3215,3205,3215,3205,2526
|
|
20241107,101300,2923140040,3205,3210,3215,3205,2191
|
|
20241107,101200,2916104965,3215,3210,3215,3205,1714
|
|
20241107,101100,2910603000,3205,3210,3210,3205,2811
|
|
20241107,101000,2901588810,3210,3210,3215,3210,1806
|
|
20241107,100900,2895788075,3200,3205,3210,3200,3063
|
|
20241107,100800,2885969940,3205,3200,3210,3200,8439
|
|
20241107,100700,2858929820,3200,3185,3205,3185,9214
|
|
20241107,100600,2829491330,3185,3185,3185,3180,232
|
|
20241107,100500,2828752660,3185,3180,3185,3180,1575
|
|
20241107,100400,2823743115,3180,3175,3180,3175,1589
|
|
20241107,100300,2818696845,3175,3175,3175,3175,703
|
|
20241107,100200,2816464820,3175,3180,3180,3175,816
|
|
20241107,100100,2813872210,3180,3170,3180,3170,899
|
|
20241107,100000,2811022350,3175,3185,3185,3170,5676
|
|
20241107,095900,2792986810,3185,3185,3190,3185,2092
|
|
20241107,095800,2786322205,3190,3190,3190,3185,2489
|
|
20241107,095700,2778388110,3190,3180,3190,3180,1529
|
|
20241107,095600,2773525850,3175,3180,3180,3170,14039
|
|
20241107,095500,2728936615,3185,3185,3185,3180,733
|
|
20241107,095400,2726603835,3180,3190,3190,3180,422
|
|
20241107,095300,2725257750,3190,3185,3190,3180,3631
|
|
20241107,095200,2713707995,3180,3190,3190,3180,1676
|
|
20241107,095100,2708370685,3190,3180,3190,3175,3050
|
|
20241107,095000,2698661530,3185,3185,3190,3180,2572
|
|
20241107,094900,2690470740,3185,3180,3185,3175,2040
|
|
20241107,094800,2683985950,3180,3165,3180,3160,4150
|
|
20241107,094700,2670832470,3165,3165,3185,3160,9498
|
|
20241107,094600,2640766710,3165,3170,3180,3160,15738
|
|
20241107,094500,2590871310,3175,3160,3175,3160,2509
|
|
20241107,094400,2582942385,3160,3185,3185,3160,3616
|
|
20241107,094300,2571481750,3185,3170,3185,3170,4758
|
|
20241107,094200,2556356485,3170,3175,3175,3165,4070
|
|
20241107,094100,2543458585,3165,3180,3180,3165,1574
|
|
20241107,094000,2538464395,3185,3180,3185,3165,3573
|
|
20241107,093900,2527123795,3180,3180,3180,3175,1192
|
|
20241107,093800,2523333800,3180,3175,3180,3165,6894
|
|
20241107,093700,2501464390,3175,3180,3180,3155,5275
|
|
20241107,093600,2484748340,3180,3180,3180,3160,10261
|
|
20241107,093500,2452255990,3165,3170,3180,3165,4273
|
|
20241107,093400,2438698585,3170,3165,3175,3160,5647
|
|
20241107,093300,2420810485,3170,3170,3175,3160,6339
|
|
20241107,093200,2400720360,3150,3175,3175,3150,7380
|
|
20241107,093100,2377395605,3175,3160,3175,3160,5286
|
|
20241107,093000,2360645745,3160,3170,3180,3160,7302
|
|
20241107,092900,2337519765,3170,3155,3175,3135,24085
|
|
20241107,092800,2261663260,3170,3155,3175,3145,25844
|
|
20241107,092700,2180205685,3180,3200,3200,3155,56124
|
|
20241107,092600,2002166175,3210,3200,3210,3195,5720
|
|
20241107,092500,1983841795,3205,3210,3215,3200,2712
|
|
20241107,092400,1975146245,3205,3205,3215,3205,5224
|
|
20241107,092300,1958396355,3205,3215,3220,3205,10377
|
|
20241107,092200,1925084255,3215,3215,3225,3210,1535
|
|
20241107,092100,1920149440,3215,3240,3245,3215,13818
|
|
20241107,092000,1875598385,3245,3240,3245,3230,14143
|
|
20241107,091900,1829820430,3240,3215,3245,3215,17678
|
|
20241107,091800,1772723260,3215,3210,3220,3200,8919
|
|
20241107,091700,1744084130,3210,3220,3220,3205,3900
|
|
20241107,091600,1731551430,3210,3195,3225,3190,12137
|
|
20241107,091500,1692678655,3190,3185,3200,3185,10387
|
|
20241107,091400,1659527140,3185,3185,3200,3180,4038
|
|
20241107,091300,1646663000,3185,3195,3200,3180,15633
|
|
20241107,091200,1596827840,3190,3200,3215,3190,16675
|
|
20241107,091100,1543556145,3215,3210,3225,3200,16847
|
|
20241107,091000,1489501515,3215,3195,3215,3190,9431
|
|
20241107,090900,1459291650,3200,3180,3200,3175,11562
|
|
20241107,090800,1422503195,3180,3200,3210,3180,35933
|
|
20241107,090700,1308069335,3180,3210,3210,3180,38229
|
|
20241107,090600,1185883420,3210,3215,3220,3200,24132
|
|
20241107,090500,1108432980,3220,3245,3265,3215,39661
|
|
20241107,090400,980622325,3230,3225,3250,3225,33344
|
|
20241107,090300,872805360,3230,3260,3260,3225,37683
|
|
20241107,090200,750671250,3260,3260,3270,3250,41231
|
|
20241107,090100,616430570,3255,3265,3285,3250,39407
|
|
20241107,090000,488022700,3265,3320,3340,3265,146417
|