597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,185400,9585993330,3405,3405,3405,3405,31403
|
|
20241112,185300,9585993330,3405,3405,3405,3405,0
|
|
20241112,185200,9585993330,3405,3405,3405,3405,0
|
|
20241112,185100,9585993330,3405,3405,3405,3405,0
|
|
20241112,185000,9585993330,3405,3405,3405,3405,0
|
|
20241112,184900,9585993330,3405,3405,3405,3405,0
|
|
20241112,184800,9585993330,3405,3405,3405,3405,0
|
|
20241112,184700,9585993330,3405,3405,3405,3405,0
|
|
20241112,184600,9585993330,3405,3405,3405,3405,0
|
|
20241112,184500,9585993330,3405,3405,3405,3405,0
|
|
20241112,184400,9585993330,3405,3405,3405,3405,0
|
|
20241112,184300,9585993330,3405,3405,3405,3405,0
|
|
20241112,184200,9585993330,3405,3405,3405,3405,0
|
|
20241112,184100,9585993330,3405,3405,3405,3405,0
|
|
20241112,184000,9585993330,3405,3405,3405,3405,0
|
|
20241112,183900,9585993330,3405,3405,3405,3405,0
|
|
20241112,183800,9585993330,3405,3405,3405,3405,0
|
|
20241112,183700,9585993330,3405,3405,3405,3405,0
|
|
20241112,183600,9585993330,3405,3405,3405,3405,0
|
|
20241112,183500,9585993330,3405,3405,3405,3405,0
|
|
20241112,183400,9585993330,3405,3405,3405,3405,0
|
|
20241112,183300,9585993330,3405,3405,3405,3405,0
|
|
20241112,183200,9585993330,3405,3405,3405,3405,0
|
|
20241112,183100,9585993330,3405,3405,3405,3405,0
|
|
20241112,183000,9585993330,3405,3405,3405,3405,0
|
|
20241112,182900,9585993330,3405,3405,3405,3405,0
|
|
20241112,182800,9585993330,3405,3405,3405,3405,0
|
|
20241112,182700,9585993330,3405,3405,3405,3405,0
|
|
20241112,182600,9585993330,3405,3405,3405,3405,0
|
|
20241112,182500,9585993330,3405,3405,3405,3405,0
|
|
20241112,182400,9585993330,3405,3405,3405,3405,31403
|
|
20241112,182300,9585993330,3405,3405,3405,3405,0
|
|
20241112,182200,9585993330,3405,3405,3405,3405,0
|
|
20241112,182100,9585993330,3405,3405,3405,3405,0
|
|
20241112,182000,9585993330,3405,3405,3405,3405,0
|
|
20241112,181900,9585993330,3405,3405,3405,3405,0
|
|
20241112,181800,9585993330,3405,3405,3405,3405,0
|
|
20241112,181700,9585993330,3405,3405,3405,3405,0
|
|
20241112,181600,9585993330,3405,3405,3405,3405,0
|
|
20241112,181500,9585993330,3405,3405,3405,3405,0
|
|
20241112,181400,9585993330,3405,3405,3405,3405,0
|
|
20241112,181300,9585993330,3405,3405,3405,3405,0
|
|
20241112,181200,9585993330,3405,3405,3405,3405,0
|
|
20241112,181100,9585993330,3405,3405,3405,3405,0
|
|
20241112,181000,9585993330,3405,3405,3405,3405,0
|
|
20241112,180900,9585993330,3405,3405,3405,3405,0
|
|
20241112,180800,9585993330,3405,3405,3405,3405,0
|
|
20241112,180700,9585993330,3405,3405,3405,3405,0
|
|
20241112,180600,9585993330,3405,3405,3405,3405,0
|
|
20241112,180500,9585993330,3405,3405,3405,3405,0
|
|
20241112,180400,9585993330,3405,3405,3405,3405,0
|
|
20241112,180300,9585993330,3405,3405,3405,3405,0
|
|
20241112,180200,9585993330,3405,3405,3405,3405,0
|
|
20241112,180100,9585993330,3405,3405,3405,3405,0
|
|
20241112,180000,9585993330,3405,3405,3405,3405,0
|
|
20241112,175900,9585993330,3405,3405,3405,3405,0
|
|
20241112,175800,9585993330,3405,3405,3405,3405,0
|
|
20241112,175700,9585993330,3405,3405,3405,3405,0
|
|
20241112,175600,9585993330,3405,3405,3405,3405,0
|
|
20241112,175500,9585993330,3405,3405,3405,3405,0
|
|
20241112,175400,9585993330,3405,3405,3405,3405,31403
|
|
20241112,175300,9585993330,3405,3405,3405,3405,0
|
|
20241112,175200,9585993330,3405,3405,3405,3405,0
|
|
20241112,175100,9585993330,3405,3405,3405,3405,0
|
|
20241112,175000,9585993330,3405,3405,3405,3405,0
|
|
20241112,174900,9585993330,3405,3405,3405,3405,0
|
|
20241112,174800,9585993330,3405,3405,3405,3405,0
|
|
20241112,174700,9585993330,3405,3405,3405,3405,0
|
|
20241112,174600,9585993330,3405,3405,3405,3405,0
|
|
20241112,174500,9585993330,3405,3405,3405,3405,0
|
|
20241112,174400,9585993330,3405,3405,3405,3405,0
|
|
20241112,174300,9585993330,3405,3405,3405,3405,0
|
|
20241112,174200,9585993330,3405,3405,3405,3405,0
|
|
20241112,174100,9585993330,3405,3405,3405,3405,0
|
|
20241112,174000,9585993330,3405,3405,3405,3405,0
|
|
20241112,173900,9585993330,3405,3405,3405,3405,0
|
|
20241112,173800,9585993330,3405,3405,3405,3405,0
|
|
20241112,173700,9585993330,3405,3405,3405,3405,0
|
|
20241112,173600,9585993330,3405,3405,3405,3405,0
|
|
20241112,173500,9585993330,3405,3405,3405,3405,0
|
|
20241112,173400,9585993330,3405,3405,3405,3405,0
|
|
20241112,173300,9585993330,3405,3405,3405,3405,0
|
|
20241112,173200,9585993330,3405,3405,3405,3405,0
|
|
20241112,173100,9585993330,3405,3405,3405,3405,0
|
|
20241112,173000,9585993330,3405,3405,3405,3405,0
|
|
20241112,172900,9585993330,3405,3405,3405,3405,0
|
|
20241112,172800,9585993330,3405,3405,3405,3405,0
|
|
20241112,172700,9585993330,3405,3405,3405,3405,0
|
|
20241112,172600,9585993330,3405,3405,3405,3405,0
|
|
20241112,172500,9585993330,3405,3405,3405,3405,0
|
|
20241112,172400,9585993330,3405,3405,3405,3405,31403
|
|
20241112,172300,9585993330,3405,3405,3405,3405,0
|
|
20241112,172200,9585993330,3405,3405,3405,3405,0
|
|
20241112,172100,9585993330,3405,3405,3405,3405,0
|
|
20241112,172000,9585993330,3405,3405,3405,3405,0
|
|
20241112,171900,9585993330,3405,3405,3405,3405,0
|
|
20241112,171800,9585993330,3405,3405,3405,3405,0
|
|
20241112,171700,9585993330,3405,3405,3405,3405,0
|
|
20241112,171600,9585993330,3405,3405,3405,3405,0
|
|
20241112,171500,9585993330,3405,3405,3405,3405,0
|
|
20241112,171400,9585993330,3405,3405,3405,3405,0
|
|
20241112,171300,9585993330,3405,3405,3405,3405,0
|
|
20241112,171200,9585993330,3405,3405,3405,3405,0
|
|
20241112,171100,9585993330,3405,3405,3405,3405,0
|
|
20241112,171000,9585993330,3405,3405,3405,3405,0
|
|
20241112,170900,9585993330,3405,3405,3405,3405,0
|
|
20241112,170800,9585993330,3405,3405,3405,3405,0
|
|
20241112,170700,9585993330,3405,3405,3405,3405,0
|
|
20241112,170600,9585993330,3405,3405,3405,3405,0
|
|
20241112,170500,9585993330,3405,3405,3405,3405,0
|
|
20241112,170400,9585993330,3405,3405,3405,3405,0
|
|
20241112,170300,9585993330,3405,3405,3405,3405,0
|
|
20241112,170200,9585993330,3405,3405,3405,3405,0
|
|
20241112,170100,9585993330,3405,3405,3405,3405,0
|
|
20241112,170000,9585993330,3405,3405,3405,3405,0
|
|
20241112,165900,9585993330,3405,3405,3405,3405,0
|
|
20241112,165800,9585993330,3405,3405,3405,3405,0
|
|
20241112,165700,9585993330,3405,3405,3405,3405,0
|
|
20241112,165600,9585993330,3405,3405,3405,3405,0
|
|
20241112,165500,9585993330,3405,3405,3405,3405,0
|
|
20241112,165400,9585993330,3405,3405,3405,3405,31403
|
|
20241112,165300,9585993330,3405,3405,3405,3405,0
|
|
20241112,165200,9585993330,3405,3405,3405,3405,0
|
|
20241112,165100,9585993330,3405,3405,3405,3405,0
|
|
20241112,165000,9585993330,3405,3405,3405,3405,0
|
|
20241112,164900,9585993330,3405,3405,3405,3405,0
|
|
20241112,164800,9585993330,3405,3405,3405,3405,0
|
|
20241112,164700,9585993330,3405,3405,3405,3405,0
|
|
20241112,164600,9585993330,3405,3405,3405,3405,0
|
|
20241112,164500,9585993330,3405,3405,3405,3405,0
|
|
20241112,164400,9585993330,3405,3405,3405,3405,0
|
|
20241112,164300,9585993330,3405,3405,3405,3405,0
|
|
20241112,164200,9585993330,3405,3405,3405,3405,0
|
|
20241112,164100,9585993330,3405,3405,3405,3405,0
|
|
20241112,164000,9585993330,3405,3405,3405,3405,0
|
|
20241112,163900,9585993330,3405,3405,3405,3405,0
|
|
20241112,163800,9585993330,3405,3405,3405,3405,0
|
|
20241112,163700,9585993330,3405,3405,3405,3405,0
|
|
20241112,163600,9585993330,3405,3405,3405,3405,0
|
|
20241112,163500,9585993330,3405,3405,3405,3405,0
|
|
20241112,163400,9585993330,3405,3405,3405,3405,0
|
|
20241112,163300,9585993330,3405,3405,3405,3405,0
|
|
20241112,163200,9585993330,3405,3405,3405,3405,0
|
|
20241112,163100,9585993330,3405,3405,3405,3405,0
|
|
20241112,163000,9585993330,3405,3405,3405,3405,0
|
|
20241112,162900,9585993330,3405,3405,3405,3405,0
|
|
20241112,162800,9585993330,3405,3405,3405,3405,0
|
|
20241112,162700,9585993330,3405,3405,3405,3405,0
|
|
20241112,162600,9585993330,3405,3405,3405,3405,0
|
|
20241112,162500,9585993330,3405,3405,3405,3405,0
|
|
20241112,162400,9585993330,3405,3405,3405,3405,31403
|
|
20241112,162300,9585993330,3405,3405,3405,3405,0
|
|
20241112,162200,9585993330,3405,3405,3405,3405,0
|
|
20241112,162100,9585993330,3405,3405,3405,3405,0
|
|
20241112,162000,9585993330,3405,3405,3405,3405,0
|
|
20241112,161900,9585993330,3405,3405,3405,3405,0
|
|
20241112,161800,9585993330,3405,3405,3405,3405,0
|
|
20241112,161700,9585993330,3405,3405,3405,3405,0
|
|
20241112,161600,9585993330,3405,3405,3405,3405,0
|
|
20241112,161500,9585993330,3405,3405,3405,3405,0
|
|
20241112,161400,9585993330,3405,3405,3405,3405,0
|
|
20241112,161300,9585993330,3405,3405,3405,3405,0
|
|
20241112,161200,9585993330,3405,3405,3405,3405,0
|
|
20241112,161100,9585993330,3405,3405,3405,3405,0
|
|
20241112,161000,9585993330,3405,3405,3405,3405,0
|
|
20241112,160900,9585993330,3405,3405,3405,3405,0
|
|
20241112,160800,9585993330,3405,3405,3405,3405,0
|
|
20241112,160700,9585993330,3405,3405,3405,3405,0
|
|
20241112,160600,9585993330,3405,3405,3405,3405,0
|
|
20241112,160500,9585993330,3405,3405,3405,3405,0
|
|
20241112,160400,9585993330,3405,3405,3405,3405,0
|
|
20241112,160300,9585993330,3405,3405,3405,3405,0
|
|
20241112,160200,9585993330,3405,3405,3405,3405,0
|
|
20241112,160100,9585993330,3405,3405,3405,3405,0
|
|
20241112,160000,9585993330,3405,3405,3405,3405,0
|
|
20241112,155900,9585993330,3405,3405,3405,3405,0
|
|
20241112,155800,9585993330,3405,3405,3405,3405,0
|
|
20241112,155700,9585993330,3405,3405,3405,3405,0
|
|
20241112,155600,9585993330,3405,3405,3405,3405,0
|
|
20241112,155500,9585993330,3405,3405,3405,3405,0
|
|
20241112,155400,9585993330,3405,3405,3405,3405,31403
|
|
20241112,155300,9585993330,3405,3405,3405,3405,0
|
|
20241112,155200,9585993330,3405,3405,3405,3405,0
|
|
20241112,155100,9585993330,3405,3405,3405,3405,0
|
|
20241112,155000,9585993330,3405,3405,3405,3405,0
|
|
20241112,154900,9585993330,3405,3405,3405,3405,0
|
|
20241112,154800,9585993330,3405,3405,3405,3405,0
|
|
20241112,154700,9585993330,3405,3405,3405,3405,0
|
|
20241112,154600,9585993330,3405,3405,3405,3405,0
|
|
20241112,154500,9585993330,3405,3405,3405,3405,0
|
|
20241112,154400,9585993330,3405,3405,3405,3405,0
|
|
20241112,154300,9585993330,3405,3405,3405,3405,0
|
|
20241112,154200,9585993330,3405,3405,3405,3405,0
|
|
20241112,154100,9585993330,3405,3405,3405,3405,0
|
|
20241112,154000,9585993330,3405,3405,3405,3405,0
|
|
20241112,153900,9585993330,3405,3405,3405,3405,0
|
|
20241112,153800,9585993330,3405,3405,3405,3405,0
|
|
20241112,153700,9585993330,3405,3405,3405,3405,0
|
|
20241112,153600,9585993330,3405,3405,3405,3405,0
|
|
20241112,153500,9585993330,3405,3405,3405,3405,0
|
|
20241112,153400,9585993330,3405,3405,3405,3405,0
|
|
20241112,153300,9585993330,3405,3405,3405,3405,0
|
|
20241112,153200,9585993330,3405,3405,3405,3405,0
|
|
20241112,153100,9585993330,3405,3405,3405,3405,0
|
|
20241112,153000,9585993330,3405,3405,3405,3405,31403
|
|
20241112,152900,9479066115,3415,3415,3415,3415,0
|
|
20241112,152800,9479066115,3415,3415,3415,3415,0
|
|
20241112,152700,9479066115,3415,3415,3415,3415,0
|
|
20241112,152600,9479066115,3415,3415,3415,3415,0
|
|
20241112,152500,9479066115,3415,3415,3415,3415,0
|
|
20241112,152400,9479066115,3415,3415,3415,3415,0
|
|
20241112,152300,9479066115,3415,3415,3415,3415,0
|
|
20241112,152200,9479066115,3415,3415,3415,3415,0
|
|
20241112,152100,9479066115,3415,3415,3415,3415,0
|
|
20241112,152000,9479066115,3415,3415,3415,3415,0
|
|
20241112,151900,9479066115,3415,3410,3415,3405,10401
|
|
20241112,151800,9443579525,3405,3395,3410,3390,6293
|
|
20241112,151700,9422155490,3395,3395,3395,3390,6350
|
|
20241112,151600,9400617805,3395,3385,3395,3375,7618
|
|
20241112,151500,9374812415,3385,3375,3385,3375,3043
|
|
20241112,151400,9364527730,3375,3380,3380,3375,2019
|
|
20241112,151300,9357710355,3380,3370,3380,3370,780
|
|
20241112,151200,9355077955,3375,3370,3375,3370,1626
|
|
20241112,151100,9349594930,3375,3370,3375,3365,1661
|
|
20241112,151000,9344002175,3365,3375,3375,3365,547
|
|
20241112,150900,9342161420,3380,3370,3380,3360,8146
|
|
20241112,150800,9314759215,3365,3365,3365,3365,805
|
|
20241112,150700,9312050390,3370,3375,3380,3370,3346
|
|
20241112,150600,9300768730,3370,3365,3375,3360,4981
|
|
20241112,150500,9283990805,3360,3375,3380,3360,16149
|
|
20241112,150400,9229631500,3380,3380,3385,3375,989
|
|
20241112,150300,9226287950,3380,3380,3380,3380,1951
|
|
20241112,150200,9219693570,3380,3375,3380,3370,4508
|
|
20241112,150100,9204499580,3370,3370,3380,3370,1742
|
|
20241112,150000,9198620020,3370,3380,3380,3370,4666
|
|
20241112,145900,9182867025,3380,3375,3380,3375,919
|
|
20241112,145800,9179760810,3375,3380,3380,3370,4843
|
|
20241112,145700,9163423530,3380,3380,3385,3375,1032
|
|
20241112,145600,9159936325,3380,3375,3385,3375,919
|
|
20241112,145500,9156829200,3380,3375,3380,3370,1561
|
|
20241112,145400,9151565585,3370,3375,3375,3370,2388
|
|
20241112,145300,9143513590,3375,3375,3380,3370,2246
|
|
20241112,145200,9135933195,3375,3375,3380,3375,3735
|
|
20241112,145100,9123326735,3375,3380,3380,3375,2486
|
|
20241112,145000,9114935550,3380,3385,3385,3375,4158
|
|
20241112,144900,9100890400,3385,3390,3390,3380,3418
|
|
20241112,144800,9089325345,3385,3390,3390,3380,4602
|
|
20241112,144700,9073735800,3385,3380,3385,3380,927
|
|
20241112,144600,9070598920,3375,3380,3385,3375,1303
|
|
20241112,144500,9066194525,3380,3380,3385,3375,618
|
|
20241112,144400,9064105690,3380,3375,3380,3375,1632
|
|
20241112,144300,9058595545,3380,3380,3380,3375,2875
|
|
20241112,144200,9048891590,3375,3380,3380,3375,4081
|
|
20241112,144100,9035108130,3380,3385,3390,3380,903
|
|
20241112,144000,9032051230,3390,3385,3390,3380,389
|
|
20241112,143900,9030735915,3380,3385,3385,3380,4419
|
|
20241112,143800,9015787680,3380,3375,3385,3370,8664
|
|
20241112,143700,8986545595,3380,3375,3380,3375,2733
|
|
20241112,143600,8977316665,3375,3380,3380,3375,4750
|
|
20241112,143500,8961281810,3375,3360,3380,3360,5506
|
|
20241112,143400,8942735315,3365,3375,3375,3360,26164
|
|
20241112,143300,8854683285,3375,3385,3390,3375,28892
|
|
20241112,143200,8757012065,3390,3395,3400,3390,5736
|
|
20241112,143100,8737564655,3390,3395,3395,3390,12182
|
|
20241112,143000,8696266910,3390,3400,3400,3390,10897
|
|
20241112,142900,8659274130,3405,3400,3405,3395,1641
|
|
20241112,142800,8653697750,3415,3400,3415,3400,2949
|
|
20241112,142700,8643640155,3400,3400,3400,3395,18310
|
|
20241112,142600,8581393195,3400,3405,3410,3400,3931
|
|
20241112,142500,8568010435,3405,3415,3415,3405,2950
|
|
20241112,142400,8557961245,3415,3410,3415,3410,2684
|
|
20241112,142300,8548808070,3410,3405,3410,3405,1353
|
|
20241112,142200,8544196200,3410,3410,3415,3405,3161
|
|
20241112,142100,8533417850,3410,3410,3415,3410,1506
|
|
20241112,142000,8528281655,3410,3410,3410,3410,153
|
|
20241112,141900,8527759925,3410,3410,3415,3405,8583
|
|
20241112,141800,8498527340,3410,3410,3415,3410,410
|
|
20241112,141700,8497128305,3410,3410,3410,3410,175
|
|
20241112,141600,8496531555,3410,3410,3415,3410,193
|
|
20241112,141500,8495872545,3410,3410,3415,3410,1301
|
|
20241112,141400,8491436125,3410,3420,3420,3405,1911
|
|
20241112,141300,8484916630,3425,3405,3425,3405,1071
|
|
20241112,141200,8481260555,3405,3410,3410,3405,7931
|
|
20241112,141100,8454245175,3410,3415,3415,3410,330
|
|
20241112,141000,8453118635,3410,3415,3420,3410,625
|
|
20241112,140900,8450982290,3420,3410,3420,3410,1553
|
|
20241112,140800,8445674565,3410,3410,3415,3410,431
|
|
20241112,140700,8444203220,3410,3410,3415,3410,2706
|
|
20241112,140600,8434974270,3415,3410,3415,3410,1224
|
|
20241112,140500,8430799545,3410,3415,3420,3410,1490
|
|
20241112,140400,8425713530,3415,3425,3425,3415,452
|
|
20241112,140300,8424167065,3425,3425,3430,3425,1683
|
|
20241112,140200,8418398375,3420,3425,3425,3405,11566
|
|
20241112,140100,8378947260,3425,3420,3430,3420,2516
|
|
20241112,140000,8370322440,3425,3430,3435,3425,1642
|
|
20241112,135900,8364697520,3435,3425,3435,3420,1858
|
|
20241112,135800,8358323215,3430,3430,3435,3430,1409
|
|
20241112,135700,8353484310,3435,3410,3435,3405,11450
|
|
20241112,135600,8314424980,3415,3410,3415,3410,1644
|
|
20241112,135500,8308818140,3415,3410,3415,3405,944
|
|
20241112,135400,8305596975,3410,3415,3415,3405,7600
|
|
20241112,135300,8279697825,3410,3420,3420,3410,12704
|
|
20241112,135200,8236285205,3420,3425,3425,3420,7857
|
|
20241112,135100,8209414005,3425,3420,3425,3420,157
|
|
20241112,135000,8208876330,3420,3425,3425,3420,732
|
|
20241112,134900,8206371680,3425,3435,3435,3425,775
|
|
20241112,134800,8203715570,3435,3420,3435,3420,401
|
|
20241112,134700,8202344135,3420,3435,3435,3420,15694
|
|
20241112,134600,8148621205,3430,3430,3430,3430,199
|
|
20241112,134500,8147938635,3430,3430,3430,3425,2519
|
|
20241112,134400,8139303465,3430,3430,3430,3425,1982
|
|
20241112,134300,8132507830,3430,3425,3430,3425,339
|
|
20241112,134200,8131345730,3425,3430,3435,3425,2035
|
|
20241112,134100,8124365085,3430,3430,3435,3430,4043
|
|
20241112,134000,8110497485,3430,3430,3435,3430,923
|
|
20241112,133900,8107329715,3430,3430,3430,3430,4562
|
|
20241112,133800,8091682055,3435,3430,3435,3430,3681
|
|
20241112,133700,8079038830,3435,3435,3435,3430,1880
|
|
20241112,133600,8072582240,3430,3435,3435,3430,896
|
|
20241112,133500,8069506920,3440,3435,3440,3435,1102
|
|
20241112,133400,8065721545,3435,3435,3435,3430,3380
|
|
20241112,133300,8054123885,3430,3435,3435,3430,715
|
|
20241112,133200,8051668915,3435,3435,3435,3430,1400
|
|
20241112,133100,8046859920,3430,3430,3435,3430,269
|
|
20241112,133000,8045936430,3430,3440,3440,3430,2688
|
|
20241112,132900,8036700715,3435,3430,3440,3430,5072
|
|
20241112,132800,8019282830,3435,3435,3440,3435,3633
|
|
20241112,132700,8006803200,3435,3440,3440,3435,703
|
|
20241112,132600,8004387390,3440,3435,3440,3435,444
|
|
20241112,132500,8002862225,3435,3435,3435,3435,1322
|
|
20241112,132400,7998321155,3435,3430,3435,3430,2138
|
|
20241112,132300,7990980915,3430,3435,3435,3430,790
|
|
20241112,132200,7988268585,3435,3435,3440,3435,2721
|
|
20241112,132100,7978921895,3435,3440,3440,3435,782
|
|
20241112,132000,7976233220,3440,3440,3440,3435,832
|
|
20241112,131900,7973373800,3435,3440,3440,3435,9116
|
|
20241112,131800,7942055065,3435,3440,3440,3435,1575
|
|
20241112,131700,7936637615,3440,3435,3445,3435,7737
|
|
20241112,131600,7910041175,3435,3440,3440,3435,4405
|
|
20241112,131500,7894888735,3440,3440,3440,3435,6488
|
|
20241112,131400,7872573305,3445,3445,3450,3440,14716
|
|
20241112,131300,7821884645,3445,3455,3455,3445,9316
|
|
20241112,131200,7789736445,3455,3455,3455,3450,4412
|
|
20241112,131100,7774497635,3455,3455,3455,3450,3807
|
|
20241112,131000,7761344950,3450,3460,3460,3450,4641
|
|
20241112,130900,7745303450,3460,3460,3465,3455,3920
|
|
20241112,130800,7731749945,3460,3470,3470,3455,4476
|
|
20241112,130700,7716261845,3465,3465,3465,3455,5324
|
|
20241112,130600,7697831230,3465,3460,3465,3455,3441
|
|
20241112,130500,7685927020,3455,3470,3470,3455,4831
|
|
20241112,130400,7669221930,3470,3465,3475,3465,4852
|
|
20241112,130300,7652393540,3465,3480,3480,3460,11417
|
|
20241112,130200,7612768115,3480,3460,3480,3450,36871
|
|
20241112,130100,7484736110,3450,3445,3455,3445,19386
|
|
20241112,130000,7417826200,3445,3440,3445,3435,14804
|
|
20241112,125900,7366842185,3435,3440,3440,3430,4620
|
|
20241112,125800,7350974145,3435,3440,3440,3435,458
|
|
20241112,125700,7349400155,3440,3445,3445,3435,4611
|
|
20241112,125600,7333537800,3440,3440,3445,3435,1301
|
|
20241112,125500,7329062450,3440,3435,3440,3435,827
|
|
20241112,125400,7326217820,3440,3440,3440,3440,418
|
|
20241112,125300,7324779900,3440,3440,3445,3435,1202
|
|
20241112,125200,7320642540,3445,3440,3445,3440,6076
|
|
20241112,125100,7299736205,3445,3445,3445,3440,7663
|
|
20241112,125000,7273359040,3445,3435,3445,3435,6830
|
|
20241112,124900,7249863545,3435,3435,3440,3430,1230
|
|
20241112,124800,7245638530,3435,3435,3440,3435,2904
|
|
20241112,124700,7235663270,3435,3430,3435,3425,1889
|
|
20241112,124600,7229188730,3435,3435,3440,3430,128
|
|
20241112,124500,7228749145,3435,3440,3440,3430,6143
|
|
20241112,124400,7207658935,3440,3435,3440,3435,2034
|
|
20241112,124300,7200667860,3445,3435,3445,3430,1718
|
|
20241112,124200,7194760090,3440,3435,3440,3430,476
|
|
20241112,124100,7193124225,3430,3430,3440,3430,5064
|
|
20241112,124000,7175735505,3445,3435,3445,3435,2049
|
|
20241112,123900,7168693265,3440,3440,3440,3440,329
|
|
20241112,123800,7167561505,3440,3445,3445,3435,2852
|
|
20241112,123700,7157761950,3445,3440,3445,3435,1096
|
|
20241112,123600,7153994575,3445,3435,3445,3435,1903
|
|
20241112,123500,7147448255,3445,3440,3445,3440,3493
|
|
20241112,123400,7135432325,3440,3440,3445,3435,7168
|
|
20241112,123300,7110774310,3440,3440,3440,3435,1316
|
|
20241112,123200,7106253820,3440,3435,3440,3430,1376
|
|
20241112,123100,7101527780,3435,3435,3435,3430,584
|
|
20241112,123000,7099522100,3435,3435,3435,3435,536
|
|
20241112,122900,7097680940,3435,3435,3435,3430,22
|
|
20241112,122800,7097605420,3430,3435,3435,3430,863
|
|
20241112,122700,7094641120,3435,3435,3440,3430,1900
|
|
20241112,122600,7088114620,3440,3440,3440,3435,492
|
|
20241112,122500,7086424465,3440,3440,3440,3435,862
|
|
20241112,122400,7083461155,3440,3430,3440,3430,4118
|
|
20241112,122300,7069305230,3430,3435,3440,3425,9979
|
|
20241112,122200,7035091970,3435,3435,3435,3430,3854
|
|
20241112,122100,7021872315,3440,3440,3440,3430,2978
|
|
20241112,122000,7011655505,3440,3440,3445,3430,643
|
|
20241112,121900,7009443470,3435,3435,3440,3425,1162
|
|
20241112,121800,7005453520,3430,3430,3435,3430,1042
|
|
20241112,121700,7001879455,3430,3435,3435,3430,913
|
|
20241112,121600,6998747765,3435,3440,3440,3430,7850
|
|
20241112,121500,6971773715,3440,3435,3440,3435,497
|
|
20241112,121400,6970065930,3435,3440,3440,3435,197
|
|
20241112,121300,6969388735,3440,3440,3445,3440,4920
|
|
20241112,121200,6952460295,3440,3445,3445,3440,3202
|
|
20241112,121100,6941429605,3445,3440,3445,3435,6544
|
|
20241112,121000,6918914365,3435,3435,3440,3435,3939
|
|
20241112,120900,6905383645,3435,3435,3440,3435,1600
|
|
20241112,120800,6899887595,3430,3425,3435,3425,2376
|
|
20241112,120700,6891732870,3425,3435,3435,3425,1767
|
|
20241112,120600,6885675810,3430,3430,3435,3430,1828
|
|
20241112,120500,6879405085,3430,3435,3435,3430,1600
|
|
20241112,120400,6873913340,3430,3430,3435,3425,2504
|
|
20241112,120300,6865317325,3430,3425,3435,3425,8585
|
|
20241112,120200,6835847995,3425,3425,3425,3420,3559
|
|
20241112,120100,6823673560,3425,3420,3430,3420,8307
|
|
20241112,120000,6795226935,3420,3420,3420,3420,1226
|
|
20241112,115900,6791034015,3420,3410,3420,3410,6528
|
|
20241112,115800,6768710795,3410,3410,3410,3410,549
|
|
20241112,115700,6766838705,3415,3410,3415,3410,1530
|
|
20241112,115600,6761617605,3405,3410,3410,3405,977
|
|
20241112,115500,6758287370,3410,3425,3425,3410,479
|
|
20241112,115400,6756650655,3425,3405,3425,3405,5411
|
|
20241112,115300,6738186020,3410,3405,3410,3405,94
|
|
20241112,115200,6737865585,3405,3405,3405,3405,810
|
|
20241112,115100,6735107535,3405,3400,3405,3400,142
|
|
20241112,115000,6734624085,3400,3395,3400,3395,3994
|
|
20241112,114900,6721052670,3400,3400,3400,3400,286
|
|
20241112,114800,6720080270,3400,3400,3400,3400,1827
|
|
20241112,114700,6713868470,3400,3400,3400,3400,903
|
|
20241112,114600,6710798270,3400,3400,3400,3395,2538
|
|
20241112,114500,6702172070,3400,3405,3405,3400,2822
|
|
20241112,114400,6692577260,3400,3405,3405,3400,158
|
|
20241112,114300,6692039610,3405,3400,3405,3400,5738
|
|
20241112,114200,6672530400,3400,3400,3410,3400,1044
|
|
20241112,114100,6668980790,3400,3405,3410,3400,6779
|
|
20241112,114000,6645923295,3405,3405,3405,3405,6599
|
|
20241112,113900,6623453700,3405,3405,3405,3400,3283
|
|
20241112,113800,6612279875,3400,3400,3405,3400,1069
|
|
20241112,113700,6608641050,3400,3405,3405,3400,1150
|
|
20241112,113600,6604725305,3405,3405,3410,3405,333
|
|
20241112,113500,6603589890,3405,3410,3410,3405,1521
|
|
20241112,113400,6598403480,3410,3415,3415,3410,682
|
|
20241112,113300,6596077060,3415,3415,3415,3415,106
|
|
20241112,113200,6595715070,3405,3415,3415,3405,7722
|
|
20241112,113100,6569388490,3415,3415,3415,3415,1012
|
|
20241112,113000,6565932510,3415,3415,3415,3410,4550
|
|
20241112,112900,6550399260,3415,3410,3415,3410,201
|
|
20241112,112800,6549712850,3415,3410,3415,3405,8917
|
|
20241112,112700,6519305435,3410,3405,3410,3405,463
|
|
20241112,112600,6517726610,3410,3405,3410,3405,1953
|
|
20241112,112500,6511075000,3410,3415,3415,3410,1458
|
|
20241112,112400,6506098885,3415,3415,3415,3415,2002
|
|
20241112,112300,6499262055,3410,3410,3410,3410,1800
|
|
20241112,112200,6493124055,3415,3415,3415,3410,4372
|
|
20241112,112100,6478204515,3415,3410,3415,3410,455
|
|
20241112,112000,6476652275,3410,3400,3410,3400,340
|
|
20241112,111900,6475494990,3405,3405,3405,3400,970
|
|
20241112,111800,6472196470,3400,3400,3400,3400,696
|
|
20241112,111700,6469830070,3400,3395,3405,3395,2120
|
|
20241112,111600,6462630160,3390,3400,3400,3390,11180
|
|
20241112,111500,6424711360,3400,3400,3400,3400,770
|
|
20241112,111400,6422093360,3395,3395,3395,3395,2382
|
|
20241112,111300,6414006470,3395,3400,3400,3395,2231
|
|
20241112,111200,6406429125,3405,3415,3415,3395,4185
|
|
20241112,111100,6392200585,3405,3405,3405,3405,2630
|
|
20241112,111000,6383245435,3415,3400,3415,3400,1136
|
|
20241112,110900,6379382870,3400,3410,3415,3400,5311
|
|
20241112,110800,6361284505,3420,3425,3425,3410,4127
|
|
20241112,110700,6347196475,3410,3410,3410,3410,871
|
|
20241112,110600,6344226365,3425,3420,3425,3410,8623
|
|
20241112,110500,6314786205,3425,3420,3425,3420,4497
|
|
20241112,110400,6299401465,3425,3420,3425,3420,7419
|
|
20241112,110300,6274004490,3420,3425,3425,3420,1380
|
|
20241112,110200,6269280855,3420,3420,3420,3420,1045
|
|
20241112,110100,6265706955,3420,3420,3425,3420,2563
|
|
20241112,110000,6256938990,3420,3420,3420,3420,4066
|
|
20241112,105900,6243033270,3420,3410,3420,3410,504
|
|
20241112,105800,6241314590,3405,3415,3420,3405,4942
|
|
20241112,105700,6224456305,3415,3425,3425,3415,335
|
|
20241112,105600,6223309040,3425,3425,3425,3420,4258
|
|
20241112,105500,6208746530,3425,3425,3425,3425,1519
|
|
20241112,105400,6203543955,3425,3430,3430,3425,3648
|
|
20241112,105300,6191038985,3425,3420,3425,3415,10027
|
|
20241112,105200,6156725935,3420,3415,3420,3415,3893
|
|
20241112,105100,6143429650,3415,3415,3415,3405,1375
|
|
20241112,105000,6138735755,3415,3405,3415,3405,7438
|
|
20241112,104900,6113379045,3405,3410,3410,3405,4554
|
|
20241112,104800,6097868165,3410,3400,3410,3400,5993
|
|
20241112,104700,6077470585,3400,3400,3405,3395,4368
|
|
20241112,104600,6062623040,3400,3400,3400,3400,1035
|
|
20241112,104500,6059104040,3400,3400,3400,3395,5008
|
|
20241112,104400,6042099120,3400,3400,3400,3395,398
|
|
20241112,104300,6040747420,3400,3395,3400,3395,116
|
|
20241112,104200,6040353070,3400,3390,3400,3390,1330
|
|
20241112,104100,6035841075,3395,3395,3405,3390,8637
|
|
20241112,104000,6006531300,3395,3400,3405,3395,8352
|
|
20241112,103900,5978137975,3405,3400,3405,3400,1268
|
|
20241112,103800,5973823750,3405,3400,3405,3395,2060
|
|
20241112,103700,5966818365,3395,3400,3400,3395,3260
|
|
20241112,103600,5955740485,3395,3400,3405,3395,6666
|
|
20241112,103500,5933074710,3400,3405,3405,3395,5635
|
|
20241112,103400,5913915540,3400,3405,3405,3400,3925
|
|
20241112,103300,5900556225,3405,3405,3410,3405,3163
|
|
20241112,103200,5889785685,3410,3410,3410,3405,1508
|
|
20241112,103100,5884644230,3405,3410,3410,3405,647
|
|
20241112,103000,5882438670,3410,3410,3410,3405,2695
|
|
20241112,102900,5873258985,3410,3405,3410,3400,707
|
|
20241112,102800,5870851520,3410,3410,3410,3400,3656
|
|
20241112,102700,5858402665,3405,3410,3410,3400,17840
|
|
20241112,102600,5797687025,3410,3410,3415,3405,8310
|
|
20241112,102500,5769346560,3410,3420,3420,3410,4213
|
|
20241112,102400,5754975885,3415,3415,3425,3405,14082
|
|
20241112,102300,5706951355,3420,3420,3430,3420,6280
|
|
20241112,102200,5685472735,3420,3420,3435,3415,2470
|
|
20241112,102100,5677025030,3420,3420,3420,3415,10290
|
|
20241112,102000,5641864625,3420,3420,3425,3420,9163
|
|
20241112,101900,5610508895,3420,3425,3430,3420,5995
|
|
20241112,101800,5589975650,3425,3425,3435,3425,1910
|
|
20241112,101700,5583425215,3425,3425,3425,3420,2965
|
|
20241112,101600,5573272330,3425,3440,3440,3425,5807
|
|
20241112,101500,5553361180,3430,3440,3440,3430,1816
|
|
20241112,101400,5547126610,3440,3430,3440,3430,4441
|
|
20241112,101300,5531886735,3430,3430,3430,3425,1538
|
|
20241112,101200,5526611730,3430,3430,3435,3430,555
|
|
20241112,101100,5524708075,3430,3430,3430,3420,5327
|
|
20241112,101000,5506468865,3430,3450,3450,3425,1877
|
|
20241112,100900,5500028490,3435,3435,3455,3430,3989
|
|
20241112,100800,5486327620,3455,3430,3455,3430,5640
|
|
20241112,100700,5466937750,3430,3440,3440,3425,8281
|
|
20241112,100600,5438546395,3440,3425,3440,3420,21326
|
|
20241112,100500,5365370735,3415,3420,3425,3415,16270
|
|
20241112,100400,5309774545,3420,3420,3430,3410,22475
|
|
20241112,100300,5232968520,3415,3435,3440,3415,28035
|
|
20241112,100200,5136954010,3435,3445,3445,3430,11063
|
|
20241112,100100,5098938420,3445,3455,3455,3440,9580
|
|
20241112,100000,5065955750,3455,3455,3455,3445,3974
|
|
20241112,095900,5052240090,3450,3440,3455,3440,7173
|
|
20241112,095800,5027518320,3440,3440,3455,3435,12144
|
|
20241112,095700,4985720910,3445,3460,3460,3440,31011
|
|
20241112,095600,4878763965,3460,3455,3460,3455,3969
|
|
20241112,095500,4865046485,3460,3465,3465,3455,3891
|
|
20241112,095400,4851579090,3460,3455,3465,3455,9424
|
|
20241112,095300,4818971920,3455,3460,3465,3455,4898
|
|
20241112,095200,4802044010,3460,3465,3470,3455,7502
|
|
20241112,095100,4776089110,3470,3465,3470,3460,28128
|
|
20241112,095000,4678658790,3465,3485,3495,3465,21273
|
|
20241112,094900,4604748175,3485,3475,3485,3470,20457
|
|
20241112,094800,4533633015,3480,3465,3480,3465,12072
|
|
20241112,094700,4491716725,3465,3455,3470,3455,21945
|
|
20241112,094600,4415790305,3455,3480,3480,3455,46204
|
|
20241112,094500,4255563845,3485,3495,3495,3485,11987
|
|
20241112,094400,4213724190,3500,3500,3510,3495,15454
|
|
20241112,094300,4159578440,3495,3495,3500,3490,12308
|
|
20241112,094200,4116546995,3495,3495,3500,3490,16208
|
|
20241112,094100,4059915190,3495,3505,3505,3490,16721
|
|
20241112,094000,4001432580,3505,3500,3510,3500,10788
|
|
20241112,093900,3963627515,3500,3505,3510,3500,19203
|
|
20241112,093800,3896358930,3505,3505,3505,3500,11736
|
|
20241112,093700,3855231020,3500,3500,3505,3495,9460
|
|
20241112,093600,3822120955,3500,3500,3505,3495,14709
|
|
20241112,093500,3770635135,3500,3505,3510,3500,16136
|
|
20241112,093400,3714100985,3510,3500,3515,3495,32289
|
|
20241112,093300,3600922430,3500,3515,3520,3495,20746
|
|
20241112,093200,3528186165,3515,3510,3515,3500,34046
|
|
20241112,093100,3408701270,3515,3475,3525,3470,153127
|
|
20241112,093000,2871845240,3470,3475,3485,3470,22429
|
|
20241112,092900,2793859105,3475,3490,3495,3475,13392
|
|
20241112,092800,2747182655,3490,3490,3495,3485,28874
|
|
20241112,092700,2646409255,3490,3485,3490,3480,21890
|
|
20241112,092600,2570113370,3480,3475,3480,3470,18191
|
|
20241112,092500,2506876605,3470,3465,3475,3465,5607
|
|
20241112,092400,2487425975,3470,3475,3475,3470,11070
|
|
20241112,092300,2448994905,3475,3470,3480,3465,10392
|
|
20241112,092200,2412907270,3470,3470,3475,3460,16166
|
|
20241112,092100,2356868475,3470,3470,3480,3465,19085
|
|
20241112,092000,2290676835,3470,3490,3490,3465,27468
|
|
20241112,091900,2195105675,3490,3490,3495,3485,41535
|
|
20241112,091800,2050177215,3490,3480,3490,3475,25739
|
|
20241112,091700,1960540750,3480,3485,3495,3480,26067
|
|
20241112,091600,1869686060,3490,3480,3490,3470,32206
|
|
20241112,091500,1757578725,3480,3480,3490,3470,18868
|
|
20241112,091400,1691846440,3480,3475,3485,3465,23323
|
|
20241112,091300,1610761620,3475,3460,3480,3460,19525
|
|
20241112,091200,1543022830,3460,3460,3465,3455,8205
|
|
20241112,091100,1514638390,3455,3450,3460,3450,10115
|
|
20241112,091000,1479703735,3460,3465,3470,3445,17764
|
|
20241112,090900,1418288660,3445,3435,3465,3435,26823
|
|
20241112,090800,1325855115,3435,3455,3465,3430,13810
|
|
20241112,090700,1278368765,3460,3465,3480,3445,37346
|
|
20241112,090600,1149126995,3465,3485,3500,3465,85658
|
|
20241112,090500,850868745,3485,3450,3485,3450,55960
|
|
20241112,090400,656412640,3455,3430,3460,3425,77372
|
|
20241112,090300,389726025,3430,3405,3435,3400,15501
|
|
20241112,090200,336793090,3405,3385,3405,3380,16089
|
|
20241112,090100,282295955,3385,3400,3405,3380,35905
|
|
20241112,090000,160564810,3395,3385,3420,3385,45668
|