597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,185400,3965463940,3225,3225,3225,3225,42613
|
|
20241113,185300,3965463940,3225,3225,3225,3225,0
|
|
20241113,185200,3965463940,3225,3225,3225,3225,0
|
|
20241113,185100,3965463940,3225,3225,3225,3225,0
|
|
20241113,185000,3965463940,3225,3225,3225,3225,0
|
|
20241113,184900,3965463940,3225,3225,3225,3225,0
|
|
20241113,184800,3965463940,3225,3225,3225,3225,0
|
|
20241113,184700,3965463940,3225,3225,3225,3225,0
|
|
20241113,184600,3965463940,3225,3225,3225,3225,0
|
|
20241113,184500,3965463940,3225,3225,3225,3225,0
|
|
20241113,184400,3965463940,3225,3225,3225,3225,0
|
|
20241113,184300,3965463940,3225,3225,3225,3225,0
|
|
20241113,184200,3965463940,3225,3225,3225,3225,0
|
|
20241113,184100,3965463940,3225,3225,3225,3225,0
|
|
20241113,184000,3965463940,3225,3225,3225,3225,0
|
|
20241113,183900,3965463940,3225,3225,3225,3225,0
|
|
20241113,183800,3965463940,3225,3225,3225,3225,0
|
|
20241113,183700,3965463940,3225,3225,3225,3225,0
|
|
20241113,183600,3965463940,3225,3225,3225,3225,0
|
|
20241113,183500,3965463940,3225,3225,3225,3225,0
|
|
20241113,183400,3965463940,3225,3225,3225,3225,0
|
|
20241113,183300,3965463940,3225,3225,3225,3225,0
|
|
20241113,183200,3965463940,3225,3225,3225,3225,0
|
|
20241113,183100,3965463940,3225,3225,3225,3225,0
|
|
20241113,183000,3965463940,3225,3225,3225,3225,0
|
|
20241113,182900,3965463940,3225,3225,3225,3225,0
|
|
20241113,182800,3965463940,3225,3225,3225,3225,0
|
|
20241113,182700,3965463940,3225,3225,3225,3225,0
|
|
20241113,182600,3965463940,3225,3225,3225,3225,0
|
|
20241113,182500,3965463940,3225,3225,3225,3225,0
|
|
20241113,182400,3965463940,3225,3225,3225,3225,42613
|
|
20241113,182300,3965463940,3225,3225,3225,3225,0
|
|
20241113,182200,3965463940,3225,3225,3225,3225,0
|
|
20241113,182100,3965463940,3225,3225,3225,3225,0
|
|
20241113,182000,3965463940,3225,3225,3225,3225,0
|
|
20241113,181900,3965463940,3225,3225,3225,3225,0
|
|
20241113,181800,3965463940,3225,3225,3225,3225,0
|
|
20241113,181700,3965463940,3225,3225,3225,3225,0
|
|
20241113,181600,3965463940,3225,3225,3225,3225,0
|
|
20241113,181500,3965463940,3225,3225,3225,3225,0
|
|
20241113,181400,3965463940,3225,3225,3225,3225,0
|
|
20241113,181300,3965463940,3225,3225,3225,3225,0
|
|
20241113,181200,3965463940,3225,3225,3225,3225,0
|
|
20241113,181100,3965463940,3225,3225,3225,3225,0
|
|
20241113,181000,3965463940,3225,3225,3225,3225,0
|
|
20241113,180900,3965463940,3225,3225,3225,3225,0
|
|
20241113,180800,3965463940,3225,3225,3225,3225,0
|
|
20241113,180700,3965463940,3225,3225,3225,3225,0
|
|
20241113,180600,3965463940,3225,3225,3225,3225,0
|
|
20241113,180500,3965463940,3225,3225,3225,3225,0
|
|
20241113,180400,3965463940,3225,3225,3225,3225,0
|
|
20241113,180300,3965463940,3225,3225,3225,3225,0
|
|
20241113,180200,3965463940,3225,3225,3225,3225,0
|
|
20241113,180100,3965463940,3225,3225,3225,3225,0
|
|
20241113,180000,3965463940,3225,3225,3225,3225,0
|
|
20241113,175900,3965463940,3225,3225,3225,3225,0
|
|
20241113,175800,3965463940,3225,3225,3225,3225,0
|
|
20241113,175700,3965463940,3225,3225,3225,3225,0
|
|
20241113,175600,3965463940,3225,3225,3225,3225,0
|
|
20241113,175500,3965463940,3225,3225,3225,3225,0
|
|
20241113,175400,3965463940,3225,3225,3225,3225,42613
|
|
20241113,175300,3965463940,3225,3225,3225,3225,0
|
|
20241113,175200,3965463940,3225,3225,3225,3225,0
|
|
20241113,175100,3965463940,3225,3225,3225,3225,0
|
|
20241113,175000,3965463940,3225,3225,3225,3225,0
|
|
20241113,174900,3965463940,3225,3225,3225,3225,0
|
|
20241113,174800,3965463940,3225,3225,3225,3225,0
|
|
20241113,174700,3965463940,3225,3225,3225,3225,0
|
|
20241113,174600,3965463940,3225,3225,3225,3225,0
|
|
20241113,174500,3965463940,3225,3225,3225,3225,0
|
|
20241113,174400,3965463940,3225,3225,3225,3225,0
|
|
20241113,174300,3965463940,3225,3225,3225,3225,0
|
|
20241113,174200,3965463940,3225,3225,3225,3225,0
|
|
20241113,174100,3965463940,3225,3225,3225,3225,0
|
|
20241113,174000,3965463940,3225,3225,3225,3225,0
|
|
20241113,173900,3965463940,3225,3225,3225,3225,0
|
|
20241113,173800,3965463940,3225,3225,3225,3225,0
|
|
20241113,173700,3965463940,3225,3225,3225,3225,0
|
|
20241113,173600,3965463940,3225,3225,3225,3225,0
|
|
20241113,173500,3965463940,3225,3225,3225,3225,0
|
|
20241113,173400,3965463940,3225,3225,3225,3225,0
|
|
20241113,173300,3965463940,3225,3225,3225,3225,0
|
|
20241113,173200,3965463940,3225,3225,3225,3225,0
|
|
20241113,173100,3965463940,3225,3225,3225,3225,0
|
|
20241113,173000,3965463940,3225,3225,3225,3225,0
|
|
20241113,172900,3965463940,3225,3225,3225,3225,0
|
|
20241113,172800,3965463940,3225,3225,3225,3225,0
|
|
20241113,172700,3965463940,3225,3225,3225,3225,0
|
|
20241113,172600,3965463940,3225,3225,3225,3225,0
|
|
20241113,172500,3965463940,3225,3225,3225,3225,0
|
|
20241113,172400,3965463940,3225,3225,3225,3225,42613
|
|
20241113,172300,3965463940,3225,3225,3225,3225,0
|
|
20241113,172200,3965463940,3225,3225,3225,3225,0
|
|
20241113,172100,3965463940,3225,3225,3225,3225,0
|
|
20241113,172000,3965463940,3225,3225,3225,3225,0
|
|
20241113,171900,3965463940,3225,3225,3225,3225,0
|
|
20241113,171800,3965463940,3225,3225,3225,3225,0
|
|
20241113,171700,3965463940,3225,3225,3225,3225,0
|
|
20241113,171600,3965463940,3225,3225,3225,3225,0
|
|
20241113,171500,3965463940,3225,3225,3225,3225,0
|
|
20241113,171400,3965463940,3225,3225,3225,3225,0
|
|
20241113,171300,3965463940,3225,3225,3225,3225,0
|
|
20241113,171200,3965463940,3225,3225,3225,3225,0
|
|
20241113,171100,3965463940,3225,3225,3225,3225,0
|
|
20241113,171000,3965463940,3225,3225,3225,3225,0
|
|
20241113,170900,3965463940,3225,3225,3225,3225,0
|
|
20241113,170800,3965463940,3225,3225,3225,3225,0
|
|
20241113,170700,3965463940,3225,3225,3225,3225,0
|
|
20241113,170600,3965463940,3225,3225,3225,3225,0
|
|
20241113,170500,3965463940,3225,3225,3225,3225,0
|
|
20241113,170400,3965463940,3225,3225,3225,3225,0
|
|
20241113,170300,3965463940,3225,3225,3225,3225,0
|
|
20241113,170200,3965463940,3225,3225,3225,3225,0
|
|
20241113,170100,3965463940,3225,3225,3225,3225,0
|
|
20241113,170000,3965463940,3225,3225,3225,3225,0
|
|
20241113,165900,3965463940,3225,3225,3225,3225,0
|
|
20241113,165800,3965463940,3225,3225,3225,3225,0
|
|
20241113,165700,3965463940,3225,3225,3225,3225,0
|
|
20241113,165600,3965463940,3225,3225,3225,3225,0
|
|
20241113,165500,3965463940,3225,3225,3225,3225,0
|
|
20241113,165400,3965463940,3225,3225,3225,3225,42613
|
|
20241113,165300,3965463940,3225,3225,3225,3225,0
|
|
20241113,165200,3965463940,3225,3225,3225,3225,0
|
|
20241113,165100,3965463940,3225,3225,3225,3225,0
|
|
20241113,165000,3965463940,3225,3225,3225,3225,0
|
|
20241113,164900,3965463940,3225,3225,3225,3225,0
|
|
20241113,164800,3965463940,3225,3225,3225,3225,0
|
|
20241113,164700,3965463940,3225,3225,3225,3225,0
|
|
20241113,164600,3965463940,3225,3225,3225,3225,0
|
|
20241113,164500,3965463940,3225,3225,3225,3225,0
|
|
20241113,164400,3965463940,3225,3225,3225,3225,0
|
|
20241113,164300,3965463940,3225,3225,3225,3225,0
|
|
20241113,164200,3965463940,3225,3225,3225,3225,0
|
|
20241113,164100,3965463940,3225,3225,3225,3225,0
|
|
20241113,164000,3965463940,3225,3225,3225,3225,0
|
|
20241113,163900,3965463940,3225,3225,3225,3225,0
|
|
20241113,163800,3965463940,3225,3225,3225,3225,0
|
|
20241113,163700,3965463940,3225,3225,3225,3225,0
|
|
20241113,163600,3965463940,3225,3225,3225,3225,0
|
|
20241113,163500,3965463940,3225,3225,3225,3225,0
|
|
20241113,163400,3965463940,3225,3225,3225,3225,0
|
|
20241113,163300,3965463940,3225,3225,3225,3225,0
|
|
20241113,163200,3965463940,3225,3225,3225,3225,0
|
|
20241113,163100,3965463940,3225,3225,3225,3225,0
|
|
20241113,163000,3965463940,3225,3225,3225,3225,0
|
|
20241113,162900,3965463940,3225,3225,3225,3225,0
|
|
20241113,162800,3965463940,3225,3225,3225,3225,0
|
|
20241113,162700,3965463940,3225,3225,3225,3225,0
|
|
20241113,162600,3965463940,3225,3225,3225,3225,0
|
|
20241113,162500,3965463940,3225,3225,3225,3225,0
|
|
20241113,162400,3965463940,3225,3225,3225,3225,42613
|
|
20241113,162300,3965463940,3225,3225,3225,3225,0
|
|
20241113,162200,3965463940,3225,3225,3225,3225,0
|
|
20241113,162100,3965463940,3225,3225,3225,3225,0
|
|
20241113,162000,3965463940,3225,3225,3225,3225,0
|
|
20241113,161900,3965463940,3225,3225,3225,3225,0
|
|
20241113,161800,3965463940,3225,3225,3225,3225,0
|
|
20241113,161700,3965463940,3225,3225,3225,3225,0
|
|
20241113,161600,3965463940,3225,3225,3225,3225,0
|
|
20241113,161500,3965463940,3225,3225,3225,3225,0
|
|
20241113,161400,3965463940,3225,3225,3225,3225,0
|
|
20241113,161300,3965463940,3225,3225,3225,3225,0
|
|
20241113,161200,3965463940,3225,3225,3225,3225,0
|
|
20241113,161100,3965463940,3225,3225,3225,3225,0
|
|
20241113,161000,3965463940,3225,3225,3225,3225,0
|
|
20241113,160900,3965463940,3225,3225,3225,3225,0
|
|
20241113,160800,3965463940,3225,3225,3225,3225,0
|
|
20241113,160700,3965463940,3225,3225,3225,3225,0
|
|
20241113,160600,3965463940,3225,3225,3225,3225,0
|
|
20241113,160500,3965463940,3225,3225,3225,3225,0
|
|
20241113,160400,3965463940,3225,3225,3225,3225,0
|
|
20241113,160300,3965463940,3225,3225,3225,3225,0
|
|
20241113,160200,3965463940,3225,3225,3225,3225,0
|
|
20241113,160100,3965463940,3225,3225,3225,3225,0
|
|
20241113,160000,3965463940,3225,3225,3225,3225,0
|
|
20241113,155900,3965463940,3225,3225,3225,3225,0
|
|
20241113,155800,3965463940,3225,3225,3225,3225,0
|
|
20241113,155700,3965463940,3225,3225,3225,3225,0
|
|
20241113,155600,3965463940,3225,3225,3225,3225,0
|
|
20241113,155500,3965463940,3225,3225,3225,3225,0
|
|
20241113,155400,3965463940,3225,3225,3225,3225,42613
|
|
20241113,155300,3965463940,3225,3225,3225,3225,0
|
|
20241113,155200,3965463940,3225,3225,3225,3225,0
|
|
20241113,155100,3965463940,3225,3225,3225,3225,0
|
|
20241113,155000,3965463940,3225,3225,3225,3225,0
|
|
20241113,154900,3965463940,3225,3225,3225,3225,0
|
|
20241113,154800,3965463940,3225,3225,3225,3225,0
|
|
20241113,154700,3965463940,3225,3225,3225,3225,0
|
|
20241113,154600,3965463940,3225,3225,3225,3225,0
|
|
20241113,154500,3965463940,3225,3225,3225,3225,0
|
|
20241113,154400,3965463940,3225,3225,3225,3225,0
|
|
20241113,154300,3965463940,3225,3225,3225,3225,0
|
|
20241113,154200,3965463940,3225,3225,3225,3225,0
|
|
20241113,154100,3965463940,3225,3225,3225,3225,0
|
|
20241113,154000,3965463940,3225,3225,3225,3225,0
|
|
20241113,153900,3965463940,3225,3225,3225,3225,0
|
|
20241113,153800,3965463940,3225,3225,3225,3225,0
|
|
20241113,153700,3965463940,3225,3225,3225,3225,0
|
|
20241113,153600,3965463940,3225,3225,3225,3225,0
|
|
20241113,153500,3965463940,3225,3225,3225,3225,0
|
|
20241113,153400,3965463940,3225,3225,3225,3225,0
|
|
20241113,153300,3965463940,3225,3225,3225,3225,0
|
|
20241113,153200,3965463940,3225,3225,3225,3225,0
|
|
20241113,153100,3965463940,3225,3225,3225,3225,0
|
|
20241113,153000,3965463940,3225,3225,3225,3225,42613
|
|
20241113,152900,3828037015,3240,3240,3240,3240,0
|
|
20241113,152800,3828037015,3240,3240,3240,3240,0
|
|
20241113,152700,3828037015,3240,3240,3240,3240,0
|
|
20241113,152600,3828037015,3240,3240,3240,3240,0
|
|
20241113,152500,3828037015,3240,3240,3240,3240,0
|
|
20241113,152400,3828037015,3240,3240,3240,3240,0
|
|
20241113,152300,3828037015,3240,3240,3240,3240,0
|
|
20241113,152200,3828037015,3240,3240,3240,3240,0
|
|
20241113,152100,3828037015,3240,3240,3240,3240,0
|
|
20241113,152000,3828037015,3240,3240,3240,3240,0
|
|
20241113,151900,3828037015,3240,3245,3250,3240,3770
|
|
20241113,151800,3815819815,3245,3250,3250,3245,2875
|
|
20241113,151700,3806482845,3250,3240,3250,3240,5214
|
|
20241113,151600,3789564945,3240,3240,3245,3230,11583
|
|
20241113,151500,3752032785,3240,3245,3250,3235,5460
|
|
20241113,151400,3734359550,3240,3245,3255,3240,11415
|
|
20241113,151300,3697344330,3245,3250,3250,3245,2677
|
|
20241113,151200,3688657095,3245,3245,3250,3240,3365
|
|
20241113,151100,3677729055,3250,3245,3250,3245,4672
|
|
20241113,151000,3662550635,3245,3240,3245,3240,595
|
|
20241113,150900,3660621300,3240,3240,3250,3240,3219
|
|
20241113,150800,3650176375,3240,3240,3240,3235,1241
|
|
20241113,150700,3646156885,3240,3240,3245,3235,3666
|
|
20241113,150600,3634275010,3240,3245,3250,3235,8677
|
|
20241113,150500,3606161795,3250,3250,3250,3245,901
|
|
20241113,150400,3603233595,3245,3250,3250,3245,3752
|
|
20241113,150300,3591045105,3245,3250,3250,3245,4468
|
|
20241113,150200,3576524405,3245,3250,3250,3245,407
|
|
20241113,150100,3575201835,3255,3250,3260,3240,4600
|
|
20241113,150000,3560265425,3250,3250,3260,3250,797
|
|
20241113,145900,3557671600,3250,3255,3260,3245,3143
|
|
20241113,145800,3547454555,3255,3250,3260,3245,2356
|
|
20241113,145700,3539796950,3255,3250,3255,3245,1004
|
|
20241113,145600,3536534095,3250,3245,3255,3245,743
|
|
20241113,145500,3534119775,3250,3245,3250,3245,122
|
|
20241113,145400,3533723755,3245,3240,3245,3235,787
|
|
20241113,145300,3531174960,3235,3235,3250,3230,4438
|
|
20241113,145200,3516783325,3230,3240,3240,3230,4616
|
|
20241113,145100,3501837515,3240,3240,3245,3240,3613
|
|
20241113,145000,3490130815,3240,3245,3245,3240,929
|
|
20241113,144900,3487118710,3250,3240,3250,3240,2446
|
|
20241113,144800,3479183390,3230,3250,3255,3225,10826
|
|
20241113,144700,3444149605,3250,3250,3260,3250,3587
|
|
20241113,144600,3432487885,3255,3250,3255,3250,173
|
|
20241113,144500,3431925010,3250,3245,3255,3245,150
|
|
20241113,144400,3431437495,3255,3250,3255,3250,2932
|
|
20241113,144300,3421908490,3250,3250,3255,3245,202
|
|
20241113,144200,3421252470,3245,3250,3250,3245,916
|
|
20241113,144100,3418275475,3255,3255,3265,3255,2642
|
|
20241113,144000,3409663210,3255,3240,3255,3235,4940
|
|
20241113,143900,3393628715,3235,3235,3240,3235,2415
|
|
20241113,143800,3385816020,3235,3240,3240,3235,3710
|
|
20241113,143700,3373811180,3235,3255,3260,3230,29812
|
|
20241113,143600,3276991700,3255,3260,3260,3255,1480
|
|
20241113,143500,3272167640,3265,3265,3265,3260,47
|
|
20241113,143400,3272014265,3265,3265,3265,3260,1480
|
|
20241113,143300,3267189390,3265,3260,3265,3260,9
|
|
20241113,143200,3267160015,3260,3270,3270,3260,2756
|
|
20241113,143100,3258164960,3265,3270,3270,3265,5
|
|
20241113,143000,3258148615,3265,3265,3270,3265,522
|
|
20241113,142900,3256441765,3260,3265,3270,3260,2576
|
|
20241113,142800,3248031615,3265,3265,3270,3260,582
|
|
20241113,142700,3246132045,3270,3255,3270,3255,4728
|
|
20241113,142600,3230711400,3255,3265,3265,3250,4669
|
|
20241113,142500,3215526815,3265,3260,3265,3260,190
|
|
20241113,142400,3214907395,3260,3255,3260,3250,2145
|
|
20241113,142300,3207924930,3250,3255,3260,3250,4431
|
|
20241113,142200,3193501370,3255,3255,3260,3255,2703
|
|
20241113,142100,3184697775,3260,3260,3265,3260,7037
|
|
20241113,142000,3161756235,3260,3260,3265,3260,1914
|
|
20241113,141900,3155515845,3260,3260,3260,3260,303
|
|
20241113,141800,3154528065,3265,3260,3265,3260,1807
|
|
20241113,141700,3148637135,3260,3265,3265,3260,811
|
|
20241113,141600,3145992700,3260,3265,3265,3260,5649
|
|
20241113,141500,3127550310,3265,3270,3270,3265,3717
|
|
20241113,141400,3115412450,3270,3265,3270,3265,4889
|
|
20241113,141300,3099449300,3265,3275,3275,3265,10681
|
|
20241113,141200,3064521630,3280,3275,3280,3270,1619
|
|
20241113,141100,3059219880,3275,3275,3275,3275,576
|
|
20241113,141000,3057333480,3275,3275,3275,3275,1484
|
|
20241113,140900,3052473380,3275,3275,3275,3275,1631
|
|
20241113,140800,3047131855,3275,3275,3275,3275,629
|
|
20241113,140700,3045071880,3275,3270,3275,3270,856
|
|
20241113,140600,3042268545,3275,3280,3280,3270,9914
|
|
20241113,140500,3009797585,3280,3280,3280,3280,2077
|
|
20241113,140400,3002985025,3280,3285,3290,3280,63
|
|
20241113,140300,3002777840,3280,3285,3285,3280,2306
|
|
20241113,140200,2995203585,3285,3290,3290,3285,853
|
|
20241113,140100,2992397980,3285,3285,3285,3285,414
|
|
20241113,140000,2991037990,3290,3290,3290,3290,0
|
|
20241113,135900,2991037990,3290,3285,3290,3285,150
|
|
20241113,135800,2990545130,3285,3280,3285,3280,990
|
|
20241113,135700,2987292985,3280,3275,3280,3275,1056
|
|
20241113,135600,2983829405,3275,3275,3280,3275,1181
|
|
20241113,135500,2979961615,3275,3280,3280,3275,8104
|
|
20241113,135400,2953407435,3285,3280,3285,3280,1477
|
|
20241113,135300,2948560900,3280,3285,3285,3280,3915
|
|
20241113,135200,2935711905,3285,3290,3290,3285,5084
|
|
20241113,135100,2918992560,3295,3290,3295,3290,154
|
|
20241113,135000,2918485295,3290,3290,3295,3290,58
|
|
20241113,134900,2918294425,3290,3290,3290,3290,108
|
|
20241113,134800,2917939105,3295,3295,3295,3295,2193
|
|
20241113,134700,2910713170,3295,3295,3300,3295,621
|
|
20241113,134600,2908664295,3295,3300,3300,3295,2434
|
|
20241113,134500,2900632805,3305,3305,3305,3305,506
|
|
20241113,134400,2898960475,3300,3300,3300,3300,7
|
|
20241113,134300,2898937375,3300,3300,3300,3300,27
|
|
20241113,134200,2898848275,3300,3295,3300,3295,29
|
|
20241113,134100,2898752580,3295,3295,3295,3295,29
|
|
20241113,134000,2898657025,3295,3295,3300,3295,11
|
|
20241113,133900,2898620765,3290,3295,3295,3290,2436
|
|
20241113,133800,2890595275,3300,3300,3300,3295,515
|
|
20241113,133700,2888897215,3300,3300,3300,3295,2209
|
|
20241113,133600,2881607520,3300,3300,3300,3300,5127
|
|
20241113,133500,2864688420,3300,3300,3300,3300,0
|
|
20241113,133400,2864688420,3300,3305,3305,3300,770
|
|
20241113,133300,2862144330,3305,3310,3310,3305,614
|
|
20241113,133200,2860112005,3310,3310,3310,3310,102
|
|
20241113,133100,2859774385,3310,3305,3310,3305,401
|
|
20241113,133000,2858447080,3310,3295,3310,3295,668
|
|
20241113,132900,2856240750,3295,3295,3295,3295,38
|
|
20241113,132800,2856115540,3295,3295,3300,3295,563
|
|
20241113,132700,2854257955,3295,3290,3295,3290,181
|
|
20241113,132600,2853662370,3290,3290,3290,3290,500
|
|
20241113,132500,2852017370,3290,3295,3295,3290,223
|
|
20241113,132400,2851283650,3290,3285,3290,3285,887
|
|
20241113,132300,2848366265,3280,3280,3290,3280,157
|
|
20241113,132200,2847851125,3285,3285,3290,3280,3226
|
|
20241113,132100,2837263640,3285,3285,3285,3285,3518
|
|
20241113,132000,2825707010,3285,3290,3290,3285,392
|
|
20241113,131900,2824417395,3290,3290,3290,3290,208
|
|
20241113,131800,2823733075,3285,3285,3285,3285,1222
|
|
20241113,131700,2819718805,3285,3285,3285,3285,1
|
|
20241113,131600,2819715520,3295,3290,3295,3290,1193
|
|
20241113,131500,2815787605,3290,3295,3295,3290,384
|
|
20241113,131400,2814524195,3295,3290,3300,3290,552
|
|
20241113,131300,2812708045,3300,3300,3300,3300,100
|
|
20241113,131200,2812378045,3300,3290,3305,3290,1266
|
|
20241113,131100,2808201205,3295,3295,3295,3295,1126
|
|
20241113,131000,2804491035,3295,3295,3295,3295,1213
|
|
20241113,130900,2800494200,3295,3295,3295,3295,0
|
|
20241113,130800,2800494200,3295,3295,3295,3295,104
|
|
20241113,130700,2800151520,3295,3290,3295,3290,1820
|
|
20241113,130600,2794154625,3290,3285,3290,3285,1773
|
|
20241113,130500,2788321470,3285,3285,3285,3285,36
|
|
20241113,130400,2788203210,3285,3285,3285,3285,429
|
|
20241113,130300,2786793945,3285,3285,3290,3285,309
|
|
20241113,130200,2785778380,3285,3285,3290,3285,353
|
|
20241113,130100,2784617035,3285,3285,3290,3285,231
|
|
20241113,130000,2783858185,3285,3285,3285,3280,4249
|
|
20241113,125900,2769919850,3285,3285,3285,3285,1311
|
|
20241113,125800,2765613215,3285,3285,3285,3285,191
|
|
20241113,125700,2764985780,3285,3285,3290,3285,3046
|
|
20241113,125600,2754979660,3285,3285,3290,3285,32
|
|
20241113,125500,2754874440,3290,3290,3290,3290,65
|
|
20241113,125400,2754660590,3290,3290,3290,3285,955
|
|
20241113,125300,2751519625,3290,3295,3295,3285,582
|
|
20241113,125200,2749605470,3290,3280,3290,3280,52
|
|
20241113,125100,2749434450,3285,3285,3290,3285,11144
|
|
20241113,125000,2712826395,3285,3290,3290,3285,2936
|
|
20241113,124900,2703175955,3290,3295,3295,3290,213
|
|
20241113,124800,2702474935,3295,3290,3295,3290,91
|
|
20241113,124700,2702175540,3290,3295,3295,3290,694
|
|
20241113,124600,2699892100,3290,3290,3295,3290,58
|
|
20241113,124500,2699701270,3295,3285,3295,3285,254
|
|
20241113,124400,2698865635,3285,3285,3290,3280,3863
|
|
20241113,124300,2686177740,3285,3295,3295,3285,2253
|
|
20241113,124200,2678755035,3295,3290,3295,3285,246
|
|
20241113,124100,2677946450,3285,3295,3295,3285,8971
|
|
20241113,124000,2648436305,3295,3295,3295,3295,823
|
|
20241113,123900,2645724520,3295,3300,3300,3295,1021
|
|
20241113,123800,2642360320,3295,3300,3300,3295,513
|
|
20241113,123700,2640667465,3300,3295,3300,3295,54
|
|
20241113,123600,2640489525,3295,3300,3300,3295,2499
|
|
20241113,123500,2632252085,3305,3305,3305,3300,382
|
|
20241113,123400,2630989580,3300,3300,3300,3295,520
|
|
20241113,123300,2629273585,3300,3300,3300,3300,10
|
|
20241113,123200,2629240585,3300,3300,3300,3300,525
|
|
20241113,123100,2627508085,3300,3295,3300,3295,691
|
|
20241113,123000,2625228715,3290,3300,3305,3290,7346
|
|
20241113,122900,2601007785,3305,3300,3305,3300,811
|
|
20241113,122800,2598331435,3305,3300,3305,3300,60
|
|
20241113,122700,2598133385,3305,3305,3305,3305,622
|
|
20241113,122600,2596077675,3310,3305,3310,3305,487
|
|
20241113,122500,2594467580,3305,3310,3310,3305,25
|
|
20241113,122400,2594384835,3305,3305,3305,3305,2003
|
|
20241113,122300,2587764920,3305,3300,3305,3300,1345
|
|
20241113,122200,2583319735,3300,3300,3305,3300,2935
|
|
20241113,122100,2573634230,3300,3305,3310,3300,3260
|
|
20241113,122000,2562862115,3305,3310,3310,3305,563
|
|
20241113,121900,2560998590,3310,3305,3310,3305,444
|
|
20241113,121800,2559531155,3305,3315,3315,3305,3141
|
|
20241113,121700,2549143050,3310,3305,3310,3305,3946
|
|
20241113,121600,2536099970,3305,3310,3310,3305,56
|
|
20241113,121500,2535914760,3305,3310,3310,3305,512
|
|
20241113,121400,2534220050,3305,3315,3315,3305,2127
|
|
20241113,121300,2527179170,3315,3320,3325,3315,84
|
|
20241113,121200,2526900500,3325,3315,3325,3315,282
|
|
20241113,121100,2525963135,3315,3320,3320,3315,1972
|
|
20241113,121000,2519416130,3320,3325,3330,3320,229
|
|
20241113,120900,2518654875,3320,3315,3325,3315,182
|
|
20241113,120800,2518049845,3315,3320,3320,3310,2106
|
|
20241113,120700,2511065940,3315,3320,3320,3315,1754
|
|
20241113,120600,2505243400,3320,3315,3320,3315,1862
|
|
20241113,120500,2499061650,3310,3315,3315,3310,470
|
|
20241113,120400,2497505700,3310,3320,3320,3310,767
|
|
20241113,120300,2494963465,3315,3310,3315,3310,328
|
|
20241113,120200,2493877195,3305,3305,3305,3305,2597
|
|
20241113,120100,2485294110,3305,3310,3310,3305,5006
|
|
20241113,120000,2468724255,3315,3315,3315,3315,3344
|
|
20241113,115900,2457638895,3315,3315,3315,3315,116
|
|
20241113,115800,2457254355,3315,3320,3320,3315,116
|
|
20241113,115700,2456869810,3320,3320,3320,3320,10
|
|
20241113,115600,2456836610,3315,3320,3320,3315,1024
|
|
20241113,115500,2453441955,3320,3315,3320,3315,3255
|
|
20241113,115400,2442646665,3315,3310,3315,3310,73
|
|
20241113,115300,2442404930,3310,3320,3325,3310,41
|
|
20241113,115200,2442268755,3320,3305,3320,3305,52
|
|
20241113,115100,2442096445,3305,3315,3315,3305,438
|
|
20241113,115000,2440648670,3315,3315,3315,3310,3649
|
|
20241113,114900,2428570400,3315,3325,3325,3315,4258
|
|
20241113,114800,2414446275,3325,3315,3330,3315,1153
|
|
20241113,114700,2410608375,3315,3320,3320,3315,210
|
|
20241113,114600,2409912125,3315,3325,3325,3315,1924
|
|
20241113,114500,2403531450,3325,3325,3330,3320,338
|
|
20241113,114400,2402407330,3320,3320,3320,3320,0
|
|
20241113,114300,2402407330,3320,3320,3320,3320,334
|
|
20241113,114200,2401298450,3320,3325,3325,3320,571
|
|
20241113,114100,2399402725,3325,3320,3325,3320,147
|
|
20241113,114000,2398914515,3320,3320,3320,3320,759
|
|
20241113,113900,2396394635,3315,3320,3320,3315,589
|
|
20241113,113800,2394441955,3320,3315,3320,3315,610
|
|
20241113,113700,2392416990,3320,3315,3320,3315,136
|
|
20241113,113600,2391966035,3315,3315,3315,3315,935
|
|
20241113,113500,2388866510,3315,3320,3320,3315,242
|
|
20241113,113400,2388063930,3315,3320,3320,3315,860
|
|
20241113,113300,2385208735,3320,3320,3320,3320,214
|
|
20241113,113200,2384498255,3320,3335,3335,3320,1486
|
|
20241113,113100,2379561695,3340,3325,3340,3325,446
|
|
20241113,113000,2378078305,3340,3330,3340,3325,656
|
|
20241113,112900,2375896975,3325,3325,3340,3325,8
|
|
20241113,112800,2375870300,3340,3335,3340,3330,2588
|
|
20241113,112700,2367240635,3335,3335,3340,3335,137
|
|
20241113,112600,2366783080,3335,3330,3340,3330,212
|
|
20241113,112500,2366076095,3330,3335,3335,3330,173
|
|
20241113,112400,2365499670,3330,3335,3335,3330,508
|
|
20241113,112300,2363806330,3335,3335,3335,3335,1
|
|
20241113,112200,2363802995,3335,3335,3335,3330,865
|
|
20241113,112100,2360922420,3335,3335,3335,3330,12
|
|
20241113,112000,2360882420,3335,3330,3335,3330,598
|
|
20241113,111900,2358888115,3330,3330,3340,3330,405
|
|
20241113,111800,2357538540,3330,3330,3335,3330,2102
|
|
20241113,111700,2350537505,3330,3340,3340,3330,2114
|
|
20241113,111600,2343487120,3340,3340,3340,3340,1
|
|
20241113,111500,2343483780,3340,3340,3345,3340,1443
|
|
20241113,111400,2338664135,3345,3345,3345,3345,49
|
|
20241113,111300,2338500230,3340,3350,3350,3340,276
|
|
20241113,111200,2337577760,3345,3345,3345,3340,1127
|
|
20241113,111100,2333807955,3340,3340,3345,3340,94
|
|
20241113,111000,2333493990,3340,3345,3345,3340,418
|
|
20241113,110900,2332097360,3345,3340,3345,3340,302
|
|
20241113,110800,2331088670,3345,3345,3345,3345,293
|
|
20241113,110700,2330108585,3340,3340,3340,3340,223
|
|
20241113,110600,2329363765,3345,3345,3345,3345,3270
|
|
20241113,110500,2318425615,3340,3330,3340,3330,2498
|
|
20241113,110400,2310093755,3335,3335,3335,3335,76
|
|
20241113,110300,2309840295,3335,3335,3335,3335,322
|
|
20241113,110200,2308766425,3335,3335,3335,3330,332
|
|
20241113,110100,2307659210,3335,3335,3335,3330,60
|
|
20241113,110000,2307459115,3325,3325,3335,3325,613
|
|
20241113,105900,2305418300,3330,3335,3335,3330,808
|
|
20241113,105800,2302727605,3340,3335,3340,3335,147
|
|
20241113,105700,2302236635,3330,3335,3335,3330,1901
|
|
20241113,105600,2295896805,3335,3335,3340,3335,1275
|
|
20241113,105500,2291644670,3335,3335,3335,3335,2
|
|
20241113,105400,2291638000,3335,3335,3335,3335,4056
|
|
20241113,105300,2278111240,3335,3340,3340,3335,1146
|
|
20241113,105200,2274284845,3345,3345,3345,3345,0
|
|
20241113,105100,2274284845,3345,3340,3345,3340,567
|
|
20241113,105000,2272391035,3340,3345,3345,3340,804
|
|
20241113,104900,2269704675,3340,3345,3345,3340,494
|
|
20241113,104800,2268054020,3335,3345,3345,3330,3162
|
|
20241113,104700,2257478575,3345,3335,3345,3330,4783
|
|
20241113,104600,2241516865,3335,3335,3335,3335,308
|
|
20241113,104500,2240489685,3335,3340,3345,3335,2716
|
|
20241113,104400,2231424165,3340,3325,3340,3325,4765
|
|
20241113,104300,2215536170,3330,3325,3330,3325,2271
|
|
20241113,104200,2207976510,3330,3320,3330,3320,4698
|
|
20241113,104100,2192349695,3315,3310,3320,3310,5837
|
|
20241113,104000,2172997145,3310,3315,3315,3310,1828
|
|
20241113,103900,2166946250,3315,3300,3315,3300,3177
|
|
20241113,103800,2156443380,3300,3300,3305,3300,4538
|
|
20241113,103700,2141462475,3300,3300,3305,3295,1880
|
|
20241113,103600,2135256740,3300,3290,3305,3290,2561
|
|
20241113,103500,2126805055,3295,3290,3295,3290,229
|
|
20241113,103400,2126051095,3290,3285,3290,3285,9984
|
|
20241113,103300,2093234175,3290,3295,3295,3285,465
|
|
20241113,103200,2091704805,3290,3285,3290,3285,764
|
|
20241113,103100,2089191660,3290,3290,3295,3285,2607
|
|
20241113,103000,2080619780,3295,3280,3295,3280,1214
|
|
20241113,102900,2076634130,3280,3285,3300,3275,20008
|
|
20241113,102800,2010991170,3290,3285,3295,3285,4086
|
|
20241113,102700,1997562365,3280,3290,3290,3280,3972
|
|
20241113,102600,1984528390,3290,3290,3300,3285,3570
|
|
20241113,102500,1972782820,3290,3285,3290,3285,4609
|
|
20241113,102400,1957640680,3285,3290,3290,3285,2977
|
|
20241113,102300,1947849000,3290,3300,3300,3290,10291
|
|
20241113,102200,1913962535,3295,3300,3300,3295,1594
|
|
20241113,102100,1908708250,3300,3305,3305,3295,22058
|
|
20241113,102000,1835942210,3305,3300,3305,3300,3863
|
|
20241113,101900,1823176850,3300,3310,3310,3300,2428
|
|
20241113,101800,1815143170,3305,3300,3310,3300,11166
|
|
20241113,101700,1778237860,3300,3300,3305,3300,2145
|
|
20241113,101600,1771157975,3300,3300,3300,3295,2466
|
|
20241113,101500,1763023140,3300,3300,3305,3300,9864
|
|
20241113,101400,1730471730,3300,3300,3310,3300,3716
|
|
20241113,101300,1718191725,3300,3315,3315,3300,20259
|
|
20241113,101200,1651244990,3310,3315,3320,3310,13526
|
|
20241113,101100,1606469300,3315,3320,3325,3315,1607
|
|
20241113,101000,1601134715,3315,3320,3325,3315,8636
|
|
20241113,100900,1572478485,3320,3330,3330,3320,11585
|
|
20241113,100800,1533972950,3330,3335,3335,3330,17307
|
|
20241113,100700,1476335725,3335,3335,3340,3335,9179
|
|
20241113,100600,1445722760,3335,3340,3340,3335,15660
|
|
20241113,100500,1393425660,3340,3350,3355,3340,3087
|
|
20241113,100400,1383097585,3345,3350,3350,3345,801
|
|
20241113,100300,1380417915,3350,3345,3350,3345,1749
|
|
20241113,100200,1374564000,3345,3345,3350,3340,518
|
|
20241113,100100,1372830890,3345,3340,3345,3340,1330
|
|
20241113,100000,1368388380,3340,3345,3350,3340,1987
|
|
20241113,095900,1361743675,3345,3350,3350,3345,40
|
|
20241113,095800,1361609775,3350,3345,3350,3345,1620
|
|
20241113,095700,1356183615,3340,3340,3340,3340,850
|
|
20241113,095600,1353344615,3340,3335,3345,3335,4370
|
|
20241113,095500,1338747270,3335,3340,3345,3335,9813
|
|
20241113,095400,1305972900,3340,3345,3350,3340,6883
|
|
20241113,095300,1282948995,3345,3355,3355,3345,6601
|
|
20241113,095200,1260833815,3355,3370,3375,3355,990
|
|
20241113,095100,1257503165,3370,3360,3370,3350,930
|
|
20241113,095000,1254376520,3355,3355,3355,3345,41212
|
|
20241113,094900,1116314090,3360,3350,3360,3350,459
|
|
20241113,094800,1114774745,3350,3365,3365,3350,13341
|
|
20241113,094700,1069986200,3365,3375,3375,3365,3662
|
|
20241113,094600,1057650100,3375,3380,3380,3375,1113
|
|
20241113,094500,1053893225,3375,3385,3385,3375,1453
|
|
20241113,094400,1048980020,3380,3375,3395,3375,1828
|
|
20241113,094300,1042782375,3370,3375,3385,3370,1527
|
|
20241113,094200,1037628210,3375,3380,3380,3375,2239
|
|
20241113,094100,1030064280,3380,3385,3395,3380,986
|
|
20241113,094000,1026724930,3390,3375,3390,3370,2161
|
|
20241113,093900,1019422930,3370,3380,3385,3370,2249
|
|
20241113,093800,1011824945,3380,3380,3390,3375,725
|
|
20241113,093700,1009371580,3380,3380,3390,3375,4237
|
|
20241113,093600,995041125,3380,3370,3380,3365,1997
|
|
20241113,093500,988310305,3375,3365,3375,3360,5748
|
|
20241113,093400,968956550,3370,3365,3370,3360,1027
|
|
20241113,093300,965497165,3370,3375,3375,3360,612
|
|
20241113,093200,963438970,3375,3350,3375,3340,2771
|
|
20241113,093100,954142230,3350,3345,3350,3335,2791
|
|
20241113,093000,944810730,3350,3345,3350,3330,24299
|
|
20241113,092900,863667105,3345,3355,3355,3345,5472
|
|
20241113,092800,845331525,3355,3360,3360,3350,6423
|
|
20241113,092700,823778850,3355,3365,3365,3355,9985
|
|
20241113,092600,790218085,3365,3370,3370,3365,34977
|
|
20241113,092500,672508580,3370,3375,3375,3370,3681
|
|
20241113,092400,660102010,3370,3370,3375,3370,2013
|
|
20241113,092300,653316595,3370,3370,3375,3370,2667
|
|
20241113,092200,644322375,3370,3380,3380,3370,11417
|
|
20241113,092100,605812680,3375,3380,3400,3370,2727
|
|
20241113,092000,596599645,3380,3380,3380,3375,988
|
|
20241113,091900,593261215,3380,3390,3400,3380,2126
|
|
20241113,091800,586053585,3400,3400,3400,3390,90
|
|
20241113,091700,585747600,3405,3395,3405,3370,12359
|
|
20241113,091600,543925370,3395,3395,3405,3395,3047
|
|
20241113,091500,533567155,3395,3405,3405,3395,4311
|
|
20241113,091400,518912380,3405,3410,3415,3400,5738
|
|
20241113,091300,499360700,3405,3410,3415,3405,4747
|
|
20241113,091200,483179095,3415,3410,3420,3410,8385
|
|
20241113,091100,454566540,3410,3415,3420,3410,12945
|
|
20241113,091000,410330165,3415,3420,3420,3400,3705
|
|
20241113,090900,397671705,3420,3415,3420,3400,16040
|
|
20241113,090800,342962975,3410,3400,3430,3390,12273
|
|
20241113,090700,301149480,3425,3395,3440,3385,8321
|
|
20241113,090600,272721915,3385,3370,3395,3370,9187
|
|
20241113,090500,241710970,3370,3370,3375,3370,9379
|
|
20241113,090400,210099790,3370,3390,3390,3370,11158
|
|
20241113,090300,172344405,3390,3380,3395,3380,1852
|
|
20241113,090200,166071695,3380,3390,3390,3375,19042
|
|
20241113,090100,101673590,3390,3375,3405,3375,1814
|
|
20241113,090000,95514840,3370,3370,3385,3360,28294
|