597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,185400,8272339425,3405,3405,3405,3405,20771
|
|
20241111,185300,8272339425,3405,3405,3405,3405,0
|
|
20241111,185200,8272339425,3405,3405,3405,3405,0
|
|
20241111,185100,8272339425,3405,3405,3405,3405,0
|
|
20241111,185000,8272339425,3405,3405,3405,3405,0
|
|
20241111,184900,8272339425,3405,3405,3405,3405,0
|
|
20241111,184800,8272339425,3405,3405,3405,3405,0
|
|
20241111,184700,8272339425,3405,3405,3405,3405,0
|
|
20241111,184600,8272339425,3405,3405,3405,3405,0
|
|
20241111,184500,8272339425,3405,3405,3405,3405,0
|
|
20241111,184400,8272339425,3405,3405,3405,3405,0
|
|
20241111,184300,8272339425,3405,3405,3405,3405,0
|
|
20241111,184200,8272339425,3405,3405,3405,3405,0
|
|
20241111,184100,8272339425,3405,3405,3405,3405,0
|
|
20241111,184000,8272339425,3405,3405,3405,3405,0
|
|
20241111,183900,8272339425,3405,3405,3405,3405,0
|
|
20241111,183800,8272339425,3405,3405,3405,3405,0
|
|
20241111,183700,8272339425,3405,3405,3405,3405,0
|
|
20241111,183600,8272339425,3405,3405,3405,3405,0
|
|
20241111,183500,8272339425,3405,3405,3405,3405,0
|
|
20241111,183400,8272339425,3405,3405,3405,3405,0
|
|
20241111,183300,8272339425,3405,3405,3405,3405,0
|
|
20241111,183200,8272339425,3405,3405,3405,3405,0
|
|
20241111,183100,8272339425,3405,3405,3405,3405,0
|
|
20241111,183000,8272339425,3405,3405,3405,3405,0
|
|
20241111,182900,8272339425,3405,3405,3405,3405,0
|
|
20241111,182800,8272339425,3405,3405,3405,3405,0
|
|
20241111,182700,8272339425,3405,3405,3405,3405,0
|
|
20241111,182600,8272339425,3405,3405,3405,3405,0
|
|
20241111,182500,8272339425,3405,3405,3405,3405,0
|
|
20241111,182400,8272339425,3405,3405,3405,3405,20771
|
|
20241111,182300,8272339425,3405,3405,3405,3405,0
|
|
20241111,182200,8272339425,3405,3405,3405,3405,0
|
|
20241111,182100,8272339425,3405,3405,3405,3405,0
|
|
20241111,182000,8272339425,3405,3405,3405,3405,0
|
|
20241111,181900,8272339425,3405,3405,3405,3405,0
|
|
20241111,181800,8272339425,3405,3405,3405,3405,0
|
|
20241111,181700,8272339425,3405,3405,3405,3405,0
|
|
20241111,181600,8272339425,3405,3405,3405,3405,0
|
|
20241111,181500,8272339425,3405,3405,3405,3405,0
|
|
20241111,181400,8272339425,3405,3405,3405,3405,0
|
|
20241111,181300,8272339425,3405,3405,3405,3405,0
|
|
20241111,181200,8272339425,3405,3405,3405,3405,0
|
|
20241111,181100,8272339425,3405,3405,3405,3405,0
|
|
20241111,181000,8272339425,3405,3405,3405,3405,0
|
|
20241111,180900,8272339425,3405,3405,3405,3405,0
|
|
20241111,180800,8272339425,3405,3405,3405,3405,0
|
|
20241111,180700,8272339425,3405,3405,3405,3405,0
|
|
20241111,180600,8272339425,3405,3405,3405,3405,0
|
|
20241111,180500,8272339425,3405,3405,3405,3405,0
|
|
20241111,180400,8272339425,3405,3405,3405,3405,0
|
|
20241111,180300,8272339425,3405,3405,3405,3405,0
|
|
20241111,180200,8272339425,3405,3405,3405,3405,0
|
|
20241111,180100,8272339425,3405,3405,3405,3405,0
|
|
20241111,180000,8272339425,3405,3405,3405,3405,0
|
|
20241111,175900,8272339425,3405,3405,3405,3405,0
|
|
20241111,175800,8272339425,3405,3405,3405,3405,0
|
|
20241111,175700,8272339425,3405,3405,3405,3405,0
|
|
20241111,175600,8272339425,3405,3405,3405,3405,0
|
|
20241111,175500,8272339425,3405,3405,3405,3405,0
|
|
20241111,175400,8272339425,3405,3405,3405,3405,20771
|
|
20241111,175300,8272339425,3405,3405,3405,3405,0
|
|
20241111,175200,8272339425,3405,3405,3405,3405,0
|
|
20241111,175100,8272339425,3405,3405,3405,3405,0
|
|
20241111,175000,8272339425,3405,3405,3405,3405,0
|
|
20241111,174900,8272339425,3405,3405,3405,3405,0
|
|
20241111,174800,8272339425,3405,3405,3405,3405,0
|
|
20241111,174700,8272339425,3405,3405,3405,3405,0
|
|
20241111,174600,8272339425,3405,3405,3405,3405,0
|
|
20241111,174500,8272339425,3405,3405,3405,3405,0
|
|
20241111,174400,8272339425,3405,3405,3405,3405,0
|
|
20241111,174300,8272339425,3405,3405,3405,3405,0
|
|
20241111,174200,8272339425,3405,3405,3405,3405,0
|
|
20241111,174100,8272339425,3405,3405,3405,3405,0
|
|
20241111,174000,8272339425,3405,3405,3405,3405,0
|
|
20241111,173900,8272339425,3405,3405,3405,3405,0
|
|
20241111,173800,8272339425,3405,3405,3405,3405,0
|
|
20241111,173700,8272339425,3405,3405,3405,3405,0
|
|
20241111,173600,8272339425,3405,3405,3405,3405,0
|
|
20241111,173500,8272339425,3405,3405,3405,3405,0
|
|
20241111,173400,8272339425,3405,3405,3405,3405,0
|
|
20241111,173300,8272339425,3405,3405,3405,3405,0
|
|
20241111,173200,8272339425,3405,3405,3405,3405,0
|
|
20241111,173100,8272339425,3405,3405,3405,3405,0
|
|
20241111,173000,8272339425,3405,3405,3405,3405,0
|
|
20241111,172900,8272339425,3405,3405,3405,3405,0
|
|
20241111,172800,8272339425,3405,3405,3405,3405,0
|
|
20241111,172700,8272339425,3405,3405,3405,3405,0
|
|
20241111,172600,8272339425,3405,3405,3405,3405,0
|
|
20241111,172500,8272339425,3405,3405,3405,3405,0
|
|
20241111,172400,8272339425,3405,3405,3405,3405,20771
|
|
20241111,172300,8272339425,3405,3405,3405,3405,0
|
|
20241111,172200,8272339425,3405,3405,3405,3405,0
|
|
20241111,172100,8272339425,3405,3405,3405,3405,0
|
|
20241111,172000,8272339425,3405,3405,3405,3405,0
|
|
20241111,171900,8272339425,3405,3405,3405,3405,0
|
|
20241111,171800,8272339425,3405,3405,3405,3405,0
|
|
20241111,171700,8272339425,3405,3405,3405,3405,0
|
|
20241111,171600,8272339425,3405,3405,3405,3405,0
|
|
20241111,171500,8272339425,3405,3405,3405,3405,0
|
|
20241111,171400,8272339425,3405,3405,3405,3405,0
|
|
20241111,171300,8272339425,3405,3405,3405,3405,0
|
|
20241111,171200,8272339425,3405,3405,3405,3405,0
|
|
20241111,171100,8272339425,3405,3405,3405,3405,0
|
|
20241111,171000,8272339425,3405,3405,3405,3405,0
|
|
20241111,170900,8272339425,3405,3405,3405,3405,0
|
|
20241111,170800,8272339425,3405,3405,3405,3405,0
|
|
20241111,170700,8272339425,3405,3405,3405,3405,0
|
|
20241111,170600,8272339425,3405,3405,3405,3405,0
|
|
20241111,170500,8272339425,3405,3405,3405,3405,0
|
|
20241111,170400,8272339425,3405,3405,3405,3405,0
|
|
20241111,170300,8272339425,3405,3405,3405,3405,0
|
|
20241111,170200,8272339425,3405,3405,3405,3405,0
|
|
20241111,170100,8272339425,3405,3405,3405,3405,0
|
|
20241111,170000,8272339425,3405,3405,3405,3405,0
|
|
20241111,165900,8272339425,3405,3405,3405,3405,0
|
|
20241111,165800,8272339425,3405,3405,3405,3405,0
|
|
20241111,165700,8272339425,3405,3405,3405,3405,0
|
|
20241111,165600,8272339425,3405,3405,3405,3405,0
|
|
20241111,165500,8272339425,3405,3405,3405,3405,0
|
|
20241111,165400,8272339425,3405,3405,3405,3405,20771
|
|
20241111,165300,8272339425,3405,3405,3405,3405,0
|
|
20241111,165200,8272339425,3405,3405,3405,3405,0
|
|
20241111,165100,8272339425,3405,3405,3405,3405,0
|
|
20241111,165000,8272339425,3405,3405,3405,3405,0
|
|
20241111,164900,8272339425,3405,3405,3405,3405,0
|
|
20241111,164800,8272339425,3405,3405,3405,3405,0
|
|
20241111,164700,8272339425,3405,3405,3405,3405,0
|
|
20241111,164600,8272339425,3405,3405,3405,3405,0
|
|
20241111,164500,8272339425,3405,3405,3405,3405,0
|
|
20241111,164400,8272339425,3405,3405,3405,3405,0
|
|
20241111,164300,8272339425,3405,3405,3405,3405,0
|
|
20241111,164200,8272339425,3405,3405,3405,3405,0
|
|
20241111,164100,8272339425,3405,3405,3405,3405,0
|
|
20241111,164000,8272339425,3405,3405,3405,3405,0
|
|
20241111,163900,8272339425,3405,3405,3405,3405,0
|
|
20241111,163800,8272339425,3405,3405,3405,3405,0
|
|
20241111,163700,8272339425,3405,3405,3405,3405,0
|
|
20241111,163600,8272339425,3405,3405,3405,3405,0
|
|
20241111,163500,8272339425,3405,3405,3405,3405,0
|
|
20241111,163400,8272339425,3405,3405,3405,3405,0
|
|
20241111,163300,8272339425,3405,3405,3405,3405,0
|
|
20241111,163200,8272339425,3405,3405,3405,3405,0
|
|
20241111,163100,8272339425,3405,3405,3405,3405,0
|
|
20241111,163000,8272339425,3405,3405,3405,3405,0
|
|
20241111,162900,8272339425,3405,3405,3405,3405,0
|
|
20241111,162800,8272339425,3405,3405,3405,3405,0
|
|
20241111,162700,8272339425,3405,3405,3405,3405,0
|
|
20241111,162600,8272339425,3405,3405,3405,3405,0
|
|
20241111,162500,8272339425,3405,3405,3405,3405,0
|
|
20241111,162400,8272339425,3405,3405,3405,3405,20771
|
|
20241111,162300,8272339425,3405,3405,3405,3405,0
|
|
20241111,162200,8272339425,3405,3405,3405,3405,0
|
|
20241111,162100,8272339425,3405,3405,3405,3405,0
|
|
20241111,162000,8272339425,3405,3405,3405,3405,0
|
|
20241111,161900,8272339425,3405,3405,3405,3405,0
|
|
20241111,161800,8272339425,3405,3405,3405,3405,0
|
|
20241111,161700,8272339425,3405,3405,3405,3405,0
|
|
20241111,161600,8272339425,3405,3405,3405,3405,0
|
|
20241111,161500,8272339425,3405,3405,3405,3405,0
|
|
20241111,161400,8272339425,3405,3405,3405,3405,0
|
|
20241111,161300,8272339425,3405,3405,3405,3405,0
|
|
20241111,161200,8272339425,3405,3405,3405,3405,0
|
|
20241111,161100,8272339425,3405,3405,3405,3405,0
|
|
20241111,161000,8272339425,3405,3405,3405,3405,0
|
|
20241111,160900,8272339425,3405,3405,3405,3405,0
|
|
20241111,160800,8272339425,3405,3405,3405,3405,0
|
|
20241111,160700,8272339425,3405,3405,3405,3405,0
|
|
20241111,160600,8272339425,3405,3405,3405,3405,0
|
|
20241111,160500,8272339425,3405,3405,3405,3405,0
|
|
20241111,160400,8272339425,3405,3405,3405,3405,0
|
|
20241111,160300,8272339425,3405,3405,3405,3405,0
|
|
20241111,160200,8272339425,3405,3405,3405,3405,0
|
|
20241111,160100,8272339425,3405,3405,3405,3405,0
|
|
20241111,160000,8272339425,3405,3405,3405,3405,0
|
|
20241111,155900,8272339425,3405,3405,3405,3405,0
|
|
20241111,155800,8272339425,3405,3405,3405,3405,0
|
|
20241111,155700,8272339425,3405,3405,3405,3405,0
|
|
20241111,155600,8272339425,3405,3405,3405,3405,0
|
|
20241111,155500,8272339425,3405,3405,3405,3405,0
|
|
20241111,155400,8272339425,3405,3405,3405,3405,20771
|
|
20241111,155300,8272339425,3405,3405,3405,3405,0
|
|
20241111,155200,8272339425,3405,3405,3405,3405,0
|
|
20241111,155100,8272339425,3405,3405,3405,3405,0
|
|
20241111,155000,8272339425,3405,3405,3405,3405,0
|
|
20241111,154900,8272339425,3405,3405,3405,3405,0
|
|
20241111,154800,8272339425,3405,3405,3405,3405,0
|
|
20241111,154700,8272339425,3405,3405,3405,3405,0
|
|
20241111,154600,8272339425,3405,3405,3405,3405,0
|
|
20241111,154500,8272339425,3405,3405,3405,3405,0
|
|
20241111,154400,8272339425,3405,3405,3405,3405,0
|
|
20241111,154300,8272339425,3405,3405,3405,3405,0
|
|
20241111,154200,8272339425,3405,3405,3405,3405,0
|
|
20241111,154100,8272339425,3405,3405,3405,3405,0
|
|
20241111,154000,8272339425,3405,3405,3405,3405,0
|
|
20241111,153900,8272339425,3405,3405,3405,3405,0
|
|
20241111,153800,8272339425,3405,3405,3405,3405,0
|
|
20241111,153700,8272339425,3405,3405,3405,3405,0
|
|
20241111,153600,8272339425,3405,3405,3405,3405,0
|
|
20241111,153500,8272339425,3405,3405,3405,3405,0
|
|
20241111,153400,8272339425,3405,3405,3405,3405,0
|
|
20241111,153300,8272339425,3405,3405,3405,3405,0
|
|
20241111,153200,8272339425,3405,3405,3405,3405,0
|
|
20241111,153100,8272339425,3405,3405,3405,3405,0
|
|
20241111,153000,8272339425,3405,3405,3405,3405,20771
|
|
20241111,152900,8201614170,3410,3410,3410,3410,0
|
|
20241111,152800,8201614170,3410,3410,3410,3410,0
|
|
20241111,152700,8201614170,3410,3410,3410,3410,0
|
|
20241111,152600,8201614170,3410,3410,3410,3410,0
|
|
20241111,152500,8201614170,3410,3410,3410,3410,0
|
|
20241111,152400,8201614170,3410,3410,3410,3410,0
|
|
20241111,152300,8201614170,3410,3410,3410,3410,0
|
|
20241111,152200,8201614170,3410,3410,3410,3410,0
|
|
20241111,152100,8201614170,3410,3410,3410,3410,0
|
|
20241111,152000,8201614170,3410,3410,3410,3410,0
|
|
20241111,151900,8201614170,3410,3410,3410,3400,5480
|
|
20241111,151800,8182966300,3400,3400,3410,3400,1945
|
|
20241111,151700,8176342095,3405,3410,3410,3405,4183
|
|
20241111,151600,8162091835,3410,3410,3415,3405,3396
|
|
20241111,151500,8150508065,3410,3415,3415,3405,12463
|
|
20241111,151400,8107968110,3415,3420,3420,3415,2297
|
|
20241111,151300,8100120485,3415,3420,3420,3415,13003
|
|
20241111,151200,8055654360,3420,3425,3430,3420,45441
|
|
20241111,151100,7900076825,3425,3420,3425,3415,23130
|
|
20241111,151000,7820895880,3420,3415,3420,3415,9914
|
|
20241111,150900,7787002945,3415,3410,3420,3405,14087
|
|
20241111,150800,7738942050,3410,3405,3410,3400,3638
|
|
20241111,150700,7726551185,3405,3410,3410,3400,1911
|
|
20241111,150600,7720045030,3405,3405,3410,3405,6286
|
|
20241111,150500,7698638560,3405,3395,3405,3395,7796
|
|
20241111,150400,7672143555,3390,3395,3395,3390,3308
|
|
20241111,150300,7660927775,3390,3395,3395,3390,3063
|
|
20241111,150200,7650540750,3390,3395,3395,3390,9677
|
|
20241111,150100,7617691805,3395,3400,3400,3395,6255
|
|
20241111,150000,7596434575,3405,3395,3405,3395,3031
|
|
20241111,145900,7586128780,3395,3395,3400,3395,492
|
|
20241111,145800,7584457705,3400,3400,3405,3395,4360
|
|
20241111,145700,7569643200,3405,3400,3405,3400,2363
|
|
20241111,145600,7561608650,3400,3400,3405,3400,5290
|
|
20241111,145500,7543617570,3400,3400,3405,3400,1572
|
|
20241111,145400,7538267060,3405,3400,3405,3400,1649
|
|
20241111,145300,7532653630,3400,3405,3405,3400,5031
|
|
20241111,145200,7515538125,3405,3405,3410,3400,1588
|
|
20241111,145100,7510132645,3410,3405,3410,3405,6473
|
|
20241111,145000,7488092030,3405,3405,3410,3400,9292
|
|
20241111,144900,7456449745,3405,3395,3405,3395,1285
|
|
20241111,144800,7452078655,3400,3400,3405,3400,3217
|
|
20241111,144700,7441140585,3395,3400,3400,3395,4154
|
|
20241111,144600,7427017990,3400,3400,3400,3395,7197
|
|
20241111,144500,7402551695,3395,3390,3400,3390,6055
|
|
20241111,144400,7381992420,3390,3390,3390,3385,5163
|
|
20241111,144300,7364490410,3390,3385,3390,3385,4413
|
|
20241111,144200,7349549855,3385,3385,3385,3385,1370
|
|
20241111,144100,7344912405,3385,3385,3385,3385,1810
|
|
20241111,144000,7338785555,3385,3390,3390,3380,873
|
|
20241111,143900,7335829585,3390,3385,3390,3385,2660
|
|
20241111,143800,7326823730,3385,3385,3385,3380,1149
|
|
20241111,143700,7322937105,3385,3380,3385,3380,2572
|
|
20241111,143600,7314242490,3380,3385,3385,3380,1777
|
|
20241111,143500,7308229785,3385,3390,3390,3385,3018
|
|
20241111,143400,7298013670,3390,3385,3390,3385,4114
|
|
20241111,143300,7284085415,3385,3385,3385,3380,122
|
|
20241111,143200,7283672700,3380,3380,3380,3380,0
|
|
20241111,143100,7283672700,3380,3385,3385,3380,2590
|
|
20241111,143000,7274918235,3385,3375,3385,3375,2504
|
|
20241111,142900,7266447775,3375,3375,3375,3375,0
|
|
20241111,142800,7266447775,3375,3370,3375,3365,4012
|
|
20241111,142700,7252925400,3375,3375,3380,3375,1212
|
|
20241111,142600,7248834845,3375,3370,3375,3370,501
|
|
20241111,142500,7247146470,3370,3370,3370,3370,3441
|
|
20241111,142400,7235550300,3370,3375,3375,3370,1320
|
|
20241111,142300,7231101265,3375,3375,3380,3375,5067
|
|
20241111,142200,7214000135,3380,3375,3380,3375,652
|
|
20241111,142100,7211796425,3380,3380,3390,3380,1465
|
|
20241111,142000,7206844405,3380,3380,3380,3380,201
|
|
20241111,141900,7206165025,3390,3380,3390,3380,1641
|
|
20241111,141800,7200611115,3385,3385,3385,3385,3
|
|
20241111,141700,7200600960,3385,3380,3385,3380,5687
|
|
20241111,141600,7181366985,3385,3375,3385,3375,1471
|
|
20241111,141500,7176394780,3375,3380,3380,3375,1435
|
|
20241111,141400,7171550980,3380,3380,3380,3375,6338
|
|
20241111,141300,7150134100,3375,3375,3375,3370,856
|
|
20241111,141200,7147245105,3375,3370,3375,3370,2378
|
|
20241111,141100,7139227185,3360,3355,3365,3355,4949
|
|
20241111,141000,7122597500,3355,3355,3355,3355,368
|
|
20241111,140900,7121362860,3355,3350,3355,3350,923
|
|
20241111,140800,7118266955,3355,3360,3360,3355,1008
|
|
20241111,140700,7114884065,3355,3350,3355,3350,1057
|
|
20241111,140600,7111340405,3350,3350,3350,3345,2437
|
|
20241111,140500,7103185430,3350,3355,3355,3350,80
|
|
20241111,140400,7102917100,3355,3345,3355,3340,319
|
|
20241111,140300,7101848190,3345,3345,3345,3345,18
|
|
20241111,140200,7101787980,3345,3345,3345,3345,1618
|
|
20241111,140100,7096375770,3345,3345,3345,3345,386
|
|
20241111,140000,7095084600,3345,3350,3350,3345,124
|
|
20241111,135900,7094669220,3350,3345,3350,3345,556
|
|
20241111,135800,7092808370,3350,3350,3350,3350,161
|
|
20241111,135700,7092269020,3350,3350,3350,3340,1391
|
|
20241111,135600,7087622200,3350,3340,3350,3340,507
|
|
20241111,135500,7085923810,3345,3345,3345,3345,777
|
|
20241111,135400,7083324745,3340,3350,3350,3340,600
|
|
20241111,135300,7081316305,3350,3355,3355,3350,188
|
|
20241111,135200,7080686255,3350,3350,3350,3350,41
|
|
20241111,135100,7080548905,3350,3350,3350,3350,226
|
|
20241111,135000,7079791805,3355,3355,3360,3355,371
|
|
20241111,134900,7078546040,3365,3365,3365,3365,4
|
|
20241111,134800,7078532580,3355,3355,3365,3355,1509
|
|
20241111,134700,7073467245,3355,3340,3355,3335,207
|
|
20241111,134600,7072776855,3355,3360,3360,3335,27228
|
|
20241111,134500,6981850235,3360,3360,3360,3360,3
|
|
20241111,134400,6981840155,3360,3360,3360,3350,36
|
|
20241111,134300,6981719205,3360,3360,3360,3350,3115
|
|
20241111,134200,6971268420,3360,3365,3375,3360,1120
|
|
20241111,134100,6967505125,3365,3365,3365,3360,1035
|
|
20241111,134000,6964022370,3365,3365,3365,3360,93
|
|
20241111,133900,6963709635,3365,3370,3370,3365,892
|
|
20241111,133800,6960705935,3370,3375,3380,3370,939
|
|
20241111,133700,6957539945,3370,3370,3370,3365,3014
|
|
20241111,133600,6947382810,3370,3375,3375,3365,4015
|
|
20241111,133500,6933857335,3375,3375,3380,3375,568
|
|
20241111,133400,6931940325,3375,3385,3385,3370,1754
|
|
20241111,133300,6926004900,3380,3375,3380,3370,1243
|
|
20241111,133200,6921807815,3375,3365,3380,3365,10004
|
|
20241111,133100,6888014875,3360,3355,3365,3355,2697
|
|
20241111,133000,6878957965,3350,3350,3355,3350,1559
|
|
20241111,132900,6873731300,3350,3355,3355,3350,4658
|
|
20241111,132800,6858126910,3355,3355,3355,3350,246
|
|
20241111,132700,6857302640,3350,3350,3355,3350,4329
|
|
20241111,132600,6842800125,3355,3360,3360,3355,1350
|
|
20241111,132500,6838270835,3360,3360,3360,3360,382
|
|
20241111,132400,6836987315,3360,3355,3360,3355,722
|
|
20241111,132300,6834564960,3360,3355,3360,3355,683
|
|
20241111,132200,6832273210,3360,3355,3360,3350,660
|
|
20241111,132100,6830060005,3350,3355,3355,3350,1848
|
|
20241111,132000,6823863445,3350,3350,3355,3350,474
|
|
20241111,131900,6822275540,3350,3350,3350,3340,123
|
|
20241111,131800,6821864010,3350,3355,3355,3345,200
|
|
20241111,131700,6821194755,3340,3350,3355,3340,15371
|
|
20241111,131600,6769798450,3350,3350,3350,3350,710
|
|
20241111,131500,6767419950,3350,3350,3350,3350,1467
|
|
20241111,131400,6762505500,3350,3355,3355,3350,434
|
|
20241111,131300,6761049470,3350,3350,3350,3340,335
|
|
20241111,131200,6759928725,3340,3350,3355,3340,2593
|
|
20241111,131100,6751259465,3350,3350,3350,3340,900
|
|
20241111,131000,6748248455,3345,3350,3350,3340,5767
|
|
20241111,130900,6728982530,3350,3350,3350,3345,1458
|
|
20241111,130800,6724099660,3350,3345,3350,3340,399
|
|
20241111,130700,6722766085,3345,3335,3345,3335,7512
|
|
20241111,130600,6697694705,3335,3345,3345,3335,10684
|
|
20241111,130500,6662013015,3345,3340,3345,3340,4329
|
|
20241111,130400,6647546195,3340,3340,3350,3340,1777
|
|
20241111,130300,6641609010,3340,3345,3350,3340,6872
|
|
20241111,130200,6618627510,3345,3360,3360,3345,6211
|
|
20241111,130100,6597826415,3350,3355,3360,3350,1223
|
|
20241111,130000,6593725290,3355,3355,3360,3355,2200
|
|
20241111,125900,6586339265,3355,3355,3355,3350,9514
|
|
20241111,125800,6554435060,3350,3360,3360,3350,21953
|
|
20241111,125700,6480810480,3360,3365,3365,3360,8946
|
|
20241111,125600,6450745705,3365,3370,3370,3365,642
|
|
20241111,125500,6448585185,3370,3365,3370,3365,143
|
|
20241111,125400,6448103475,3370,3365,3370,3365,534
|
|
20241111,125300,6446305740,3365,3365,3370,3365,1252
|
|
20241111,125200,6442092755,3365,3365,3370,3365,948
|
|
20241111,125100,6438902700,3365,3375,3380,3365,3497
|
|
20241111,125000,6427119055,3375,3370,3375,3370,306
|
|
20241111,124900,6426086795,3370,3365,3375,3365,1799
|
|
20241111,124800,6420033080,3365,3370,3370,3360,8282
|
|
20241111,124700,6392161520,3370,3375,3375,3370,1209
|
|
20241111,124600,6388086655,3375,3375,3375,3370,10573
|
|
20241111,124500,6352429245,3380,3380,3385,3380,13751
|
|
20241111,124400,6305950780,3380,3380,3380,3380,658
|
|
20241111,124300,6303726740,3380,3385,3385,3380,2391
|
|
20241111,124200,6295633755,3385,3395,3395,3385,3576
|
|
20241111,124100,6283513440,3395,3395,3395,3395,16
|
|
20241111,124000,6283459120,3395,3395,3395,3395,258
|
|
20241111,123900,6282583210,3395,3395,3400,3390,682
|
|
20241111,123800,6280268190,3400,3400,3400,3400,14
|
|
20241111,123700,6280220590,3395,3395,3400,3395,820
|
|
20241111,123600,6277436675,3395,3400,3400,3395,339
|
|
20241111,123500,6276284175,3390,3390,3400,3390,810
|
|
20241111,123400,6273538205,3395,3395,3395,3390,2299
|
|
20241111,123300,6265734005,3400,3400,3400,3395,2327
|
|
20241111,123200,6257822630,3400,3400,3400,3400,0
|
|
20241111,123100,6257822630,3400,3400,3400,3395,776
|
|
20241111,123000,6255187250,3400,3395,3400,3395,307
|
|
20241111,122900,6254143485,3395,3400,3400,3395,826
|
|
20241111,122800,6251335180,3400,3400,3400,3395,772
|
|
20241111,122700,6248713020,3400,3395,3400,3395,108
|
|
20241111,122600,6248346325,3395,3395,3395,3395,374
|
|
20241111,122500,6247076595,3395,3400,3400,3395,111
|
|
20241111,122400,6246699715,3390,3405,3405,3390,5174
|
|
20241111,122300,6229137425,3405,3400,3405,3400,865
|
|
20241111,122200,6226196380,3400,3410,3410,3400,775
|
|
20241111,122100,6223557785,3410,3405,3410,3400,655
|
|
20241111,122000,6221330500,3405,3410,3410,3405,1814
|
|
20241111,121900,6215153795,3410,3405,3410,3405,1186
|
|
20241111,121800,6211115215,3405,3410,3410,3405,252
|
|
20241111,121700,6210256415,3410,3410,3415,3410,822
|
|
20241111,121600,6207451155,3410,3410,3410,3410,1045
|
|
20241111,121500,6203887705,3410,3390,3410,3390,8357
|
|
20241111,121400,6175482290,3395,3385,3395,3380,2580
|
|
20241111,121300,6166747810,3385,3380,3385,3380,3192
|
|
20241111,121200,6155945875,3385,3385,3385,3380,9998
|
|
20241111,121100,6122130180,3385,3385,3390,3385,1510
|
|
20241111,121000,6117017030,3390,3385,3390,3385,2718
|
|
20241111,120900,6107813085,3385,3385,3385,3385,1496
|
|
20241111,120800,6102749125,3385,3390,3390,3385,8420
|
|
20241111,120700,6074233940,3390,3395,3395,3390,3171
|
|
20241111,120600,6063479050,3395,3395,3400,3395,5813
|
|
20241111,120500,6043743745,3395,3400,3400,3395,1556
|
|
20241111,120400,6038456045,3400,3400,3400,3395,7327
|
|
20241111,120300,6013546145,3400,3400,3410,3400,1008
|
|
20241111,120200,6010118905,3400,3410,3410,3400,452
|
|
20241111,120100,6008581000,3410,3405,3410,3400,2430
|
|
20241111,120000,6000314460,3410,3415,3415,3410,4500
|
|
20241111,115900,5984969410,3415,3415,3420,3415,3386
|
|
20241111,115800,5973405045,3415,3415,3415,3415,238
|
|
20241111,115700,5972592275,3415,3420,3420,3415,861
|
|
20241111,115600,5969647860,3420,3415,3420,3410,5129
|
|
20241111,115500,5952132295,3420,3420,3420,3420,304
|
|
20241111,115400,5951092615,3420,3415,3420,3415,3186
|
|
20241111,115300,5940211925,3410,3410,3410,3410,1274
|
|
20241111,115200,5935867585,3410,3415,3415,3410,358
|
|
20241111,115100,5934646530,3415,3415,3415,3410,106
|
|
20241111,115000,5934284630,3410,3410,3415,3405,2417
|
|
20241111,114900,5926042320,3405,3415,3415,3405,2765
|
|
20241111,114800,5916613230,3415,3410,3415,3410,1096
|
|
20241111,114700,5912875820,3415,3410,3415,3410,334
|
|
20241111,114600,5911736870,3410,3415,3415,3410,1700
|
|
20241111,114500,5905931870,3415,3415,3415,3415,414
|
|
20241111,114400,5904518060,3415,3420,3420,3415,507
|
|
20241111,114300,5902786365,3420,3415,3420,3415,4809
|
|
20241111,114200,5886362980,3410,3410,3410,3410,2178
|
|
20241111,114100,5878936000,3410,3415,3415,3410,363
|
|
20241111,114000,5877698165,3415,3410,3415,3410,909
|
|
20241111,113900,5874598440,3410,3410,3410,3410,207
|
|
20241111,113800,5873892570,3410,3400,3410,3400,6709
|
|
20241111,113700,5851034970,3400,3400,3400,3400,4957
|
|
20241111,113600,5834181170,3405,3405,3405,3400,1811
|
|
20241111,113500,5828019145,3405,3400,3405,3400,1932
|
|
20241111,113400,5821447345,3400,3410,3415,3400,1690
|
|
20241111,113300,5815686035,3410,3410,3410,3400,11732
|
|
20241111,113200,5775771295,3410,3410,3415,3410,472
|
|
20241111,113100,5774161765,3410,3415,3415,3410,5946
|
|
20241111,113000,5753882540,3415,3410,3415,3410,352
|
|
20241111,112900,5752682210,3410,3410,3410,3410,18
|
|
20241111,112800,5752620830,3410,3410,3410,3410,3027
|
|
20241111,112700,5742298760,3410,3415,3415,3410,517
|
|
20241111,112600,5740534755,3410,3415,3415,3410,442
|
|
20241111,112500,5739027250,3405,3405,3405,3405,10
|
|
20241111,112400,5738993200,3405,3405,3420,3405,9215
|
|
20241111,112300,5707501675,3405,3400,3405,3400,5127
|
|
20241111,112200,5690062190,3400,3395,3400,3395,710
|
|
20241111,112100,5687650080,3395,3395,3400,3390,5072
|
|
20241111,112000,5670429690,3395,3400,3400,3395,3530
|
|
20241111,111900,5658443550,3405,3400,3405,3400,4195
|
|
20241111,111800,5644180255,3400,3405,3405,3400,6943
|
|
20241111,111700,5620568705,3405,3410,3410,3405,5400
|
|
20241111,111600,5602178680,3410,3410,3410,3410,0
|
|
20241111,111500,5602178680,3410,3415,3415,3405,5344
|
|
20241111,111400,5583954930,3420,3420,3420,3420,534
|
|
20241111,111300,5582128650,3420,3420,3420,3420,2219
|
|
20241111,111200,5574539670,3420,3405,3420,3405,3613
|
|
20241111,111100,5562208440,3405,3400,3405,3400,3127
|
|
20241111,111000,5551561145,3405,3405,3405,3400,2030
|
|
20241111,110900,5544651580,3405,3405,3405,3405,3361
|
|
20241111,110800,5533207375,3405,3405,3410,3405,4171
|
|
20241111,110700,5519004320,3405,3405,3410,3405,1803
|
|
20241111,110600,5512864370,3405,3410,3410,3405,4886
|
|
20241111,110500,5496226110,3410,3410,3410,3410,1200
|
|
20241111,110400,5492134110,3410,3405,3415,3405,2348
|
|
20241111,110300,5484126700,3410,3405,3410,3405,5710
|
|
20241111,110200,5464678110,3410,3410,3410,3410,7448
|
|
20241111,110100,5439280430,3410,3415,3415,3410,2958
|
|
20241111,110000,5429192955,3410,3415,3415,3410,669
|
|
20241111,105900,5426910685,3415,3415,3420,3415,1640
|
|
20241111,105800,5421310035,3415,3420,3420,3415,4688
|
|
20241111,105700,5405279600,3420,3415,3420,3415,3949
|
|
20241111,105600,5391779730,3420,3420,3425,3420,5894
|
|
20241111,105500,5371620675,3425,3420,3425,3420,1140
|
|
20241111,105400,5367721510,3420,3420,3430,3420,1106
|
|
20241111,105300,5363937950,3420,3430,3435,3420,4711
|
|
20241111,105200,5347813570,3430,3440,3445,3430,10732
|
|
20241111,105100,5310944865,3440,3435,3445,3435,13680
|
|
20241111,105000,5263876885,3440,3430,3440,3430,14232
|
|
20241111,104900,5215004215,3430,3425,3435,3420,9161
|
|
20241111,104800,5183575495,3425,3420,3425,3415,6259
|
|
20241111,104700,5162159915,3420,3415,3420,3415,1016
|
|
20241111,104600,5158690190,3415,3420,3420,3415,761
|
|
20241111,104500,5156087580,3420,3420,3420,3420,1273
|
|
20241111,104400,5151733920,3420,3415,3420,3405,7098
|
|
20241111,104300,5127495520,3420,3420,3420,3420,956
|
|
20241111,104200,5124226000,3420,3420,3425,3420,2758
|
|
20241111,104100,5114792180,3425,3415,3425,3415,7287
|
|
20241111,104000,5089869025,3410,3410,3415,3410,2086
|
|
20241111,103900,5082755760,3410,3410,3415,3410,2301
|
|
20241111,103800,5074909345,3410,3405,3410,3405,2143
|
|
20241111,103700,5067603715,3410,3410,3415,3410,1978
|
|
20241111,103600,5060858660,3410,3415,3415,3410,1738
|
|
20241111,103500,5054932025,3415,3410,3415,3410,1853
|
|
20241111,103400,5048610010,3410,3410,3420,3405,1732
|
|
20241111,103300,5042699665,3410,3410,3410,3405,723
|
|
20241111,103200,5040234245,3410,3410,3410,3405,792
|
|
20241111,103100,5037536215,3410,3405,3410,3405,1450
|
|
20241111,103000,5032595925,3405,3410,3410,3405,2848
|
|
20241111,102900,5022890830,3410,3415,3415,3410,828
|
|
20241111,102800,5020065495,3415,3415,3420,3415,1260
|
|
20241111,102700,5015761310,3410,3405,3410,3405,1340
|
|
20241111,102600,5011196610,3405,3405,3410,3405,3247
|
|
20241111,102500,5000139040,3410,3410,3415,3405,4134
|
|
20241111,102400,4986048850,3415,3415,3415,3410,2579
|
|
20241111,102300,4977253260,3410,3410,3420,3410,2702
|
|
20241111,102200,4968033330,3415,3410,3415,3410,1681
|
|
20241111,102100,4962300845,3405,3410,3410,3405,3346
|
|
20241111,102000,4950899850,3410,3405,3410,3405,7425
|
|
20241111,101900,4925616870,3410,3415,3415,3405,3554
|
|
20241111,101800,4913494340,3420,3415,3420,3410,2023
|
|
20241111,101700,4906584725,3420,3415,3420,3415,5317
|
|
20241111,101600,4888425125,3410,3405,3410,3405,2705
|
|
20241111,101500,4879203250,3405,3410,3410,3405,4319
|
|
20241111,101400,4864491415,3410,3405,3410,3405,3675
|
|
20241111,101300,4851972935,3405,3405,3410,3405,8061
|
|
20241111,101200,4824523765,3405,3410,3410,3405,4779
|
|
20241111,101100,4808234165,3410,3415,3415,3410,7779
|
|
20241111,101000,4781679405,3415,3415,3430,3410,4421
|
|
20241111,100900,4766565305,3415,3415,3420,3410,8441
|
|
20241111,100800,4737739770,3415,3435,3440,3415,30427
|
|
20241111,100700,4633412625,3430,3415,3440,3415,35313
|
|
20241111,100600,4512270485,3420,3395,3425,3395,26394
|
|
20241111,100500,4422289650,3395,3405,3405,3390,26441
|
|
20241111,100400,4332464060,3405,3405,3405,3400,8258
|
|
20241111,100300,4304376170,3410,3405,3410,3400,17475
|
|
20241111,100200,4244885060,3405,3410,3420,3405,14515
|
|
20241111,100100,4195398880,3415,3415,3420,3410,8767
|
|
20241111,100000,4165494230,3415,3415,3420,3410,12428
|
|
20241111,095900,4123060285,3420,3415,3425,3415,9261
|
|
20241111,095800,4091387860,3415,3430,3430,3415,7216
|
|
20241111,095700,4066697240,3425,3420,3430,3415,38270
|
|
20241111,095600,3935757915,3420,3425,3430,3420,12827
|
|
20241111,095500,3891820000,3425,3425,3440,3425,11799
|
|
20241111,095400,3851370535,3430,3435,3435,3425,14339
|
|
20241111,095300,3802187465,3430,3450,3455,3430,21051
|
|
20241111,095200,3729803110,3455,3450,3460,3440,40476
|
|
20241111,095100,3590318900,3445,3450,3460,3445,62351
|
|
20241111,095000,3374845850,3450,3445,3460,3440,52503
|
|
20241111,094900,3193647615,3445,3425,3445,3425,32625
|
|
20241111,094800,3081484340,3430,3435,3440,3425,37214
|
|
20241111,094700,2953891880,3440,3430,3445,3430,44144
|
|
20241111,094600,2802181715,3430,3440,3440,3420,62546
|
|
20241111,094500,2587614680,3435,3420,3440,3415,131528
|
|
20241111,094400,2136822875,3415,3365,3420,3360,55476
|
|
20241111,094300,1948338340,3365,3380,3380,3360,9447
|
|
20241111,094200,1916527275,3380,3385,3385,3370,6427
|
|
20241111,094100,1894825525,3380,3390,3390,3380,7901
|
|
20241111,094000,1868087030,3390,3385,3390,3385,33173
|
|
20241111,093900,1755672570,3385,3375,3390,3375,10656
|
|
20241111,093800,1719590655,3375,3375,3385,3370,10479
|
|
20241111,093700,1684198795,3380,3370,3385,3370,7112
|
|
20241111,093600,1660184945,3370,3370,3370,3365,8697
|
|
20241111,093500,1630881215,3370,3365,3370,3365,3255
|
|
20241111,093400,1619927890,3360,3355,3365,3355,1536
|
|
20241111,093300,1614768240,3370,3375,3375,3355,7326
|
|
20241111,093200,1590156495,3375,3380,3380,3365,11870
|
|
20241111,093100,1550135580,3380,3385,3385,3375,14148
|
|
20241111,093000,1502261040,3385,3385,3390,3375,22817
|
|
20241111,092900,1425031750,3380,3375,3380,3370,14448
|
|
20241111,092800,1376216390,3375,3370,3380,3365,11497
|
|
20241111,092700,1337456330,3370,3360,3370,3355,8873
|
|
20241111,092600,1307622875,3360,3355,3365,3355,6747
|
|
20241111,092500,1284944615,3360,3355,3365,3350,20058
|
|
20241111,092400,1217591535,3355,3355,3355,3350,7710
|
|
20241111,092300,1191747880,3355,3355,3360,3350,6889
|
|
20241111,092200,1168635900,3355,3360,3360,3355,2435
|
|
20241111,092100,1160462120,3355,3365,3365,3355,4773
|
|
20241111,092000,1144421835,3365,3375,3375,3360,5491
|
|
20241111,091900,1125935305,3375,3375,3385,3370,11356
|
|
20241111,091800,1087609035,3370,3370,3385,3370,31939
|
|
20241111,091700,979666575,3375,3370,3375,3370,23586
|
|
20241111,091600,900136575,3365,3360,3370,3360,13798
|
|
20241111,091500,853755350,3365,3355,3365,3355,10831
|
|
20241111,091400,817362285,3355,3360,3360,3350,7307
|
|
20241111,091300,792839560,3360,3345,3360,3345,18742
|
|
20241111,091200,729999560,3350,3350,3350,3345,3093
|
|
20241111,091100,719645835,3350,3340,3350,3340,17862
|
|
20241111,091000,659843590,3330,3340,3345,3330,5304
|
|
20241111,090900,642123975,3340,3335,3345,3335,6191
|
|
20241111,090800,621432585,3335,3335,3340,3325,7888
|
|
20241111,090700,595186055,3335,3340,3345,3325,5224
|
|
20241111,090600,577753755,3340,3340,3345,3325,19175
|
|
20241111,090500,513868435,3340,3340,3345,3330,6394
|
|
20241111,090400,492510275,3330,3340,3345,3330,17470
|
|
20241111,090300,434267495,3340,3345,3350,3335,17981
|
|
20241111,090200,374155815,3345,3330,3350,3325,21968
|
|
20241111,090100,300819660,3330,3350,3350,3330,29830
|
|
20241111,090000,201000125,3350,3320,3350,3320,54307
|