536 lines
27 KiB
CSV
536 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,185300,8621057225,3440,3440,3440,3440,31323
|
|
20241114,185200,8621057225,3440,3440,3440,3440,0
|
|
20241114,185100,8621057225,3440,3440,3440,3440,0
|
|
20241114,185000,8621057225,3440,3440,3440,3440,0
|
|
20241114,184900,8621057225,3440,3440,3440,3440,0
|
|
20241114,184800,8621057225,3440,3440,3440,3440,0
|
|
20241114,184700,8621057225,3440,3440,3440,3440,0
|
|
20241114,184600,8621057225,3440,3440,3440,3440,0
|
|
20241114,184500,8621057225,3440,3440,3440,3440,0
|
|
20241114,184400,8621057225,3440,3440,3440,3440,0
|
|
20241114,184300,8621057225,3440,3440,3440,3440,0
|
|
20241114,184200,8621057225,3440,3440,3440,3440,0
|
|
20241114,184100,8621057225,3440,3440,3440,3440,0
|
|
20241114,184000,8621057225,3440,3440,3440,3440,0
|
|
20241114,183900,8621057225,3440,3440,3440,3440,0
|
|
20241114,183800,8621057225,3440,3440,3440,3440,0
|
|
20241114,183700,8621057225,3440,3440,3440,3440,0
|
|
20241114,183600,8621057225,3440,3440,3440,3440,0
|
|
20241114,183500,8621057225,3440,3440,3440,3440,0
|
|
20241114,183400,8621057225,3440,3440,3440,3440,0
|
|
20241114,183300,8621057225,3440,3440,3440,3440,0
|
|
20241114,183200,8621057225,3440,3440,3440,3440,0
|
|
20241114,183100,8621057225,3440,3440,3440,3440,0
|
|
20241114,183000,8621057225,3440,3440,3440,3440,0
|
|
20241114,182900,8621057225,3440,3440,3440,3440,0
|
|
20241114,182800,8621057225,3440,3440,3440,3440,0
|
|
20241114,182700,8621057225,3440,3440,3440,3440,0
|
|
20241114,182600,8621057225,3440,3440,3440,3440,0
|
|
20241114,182500,8621057225,3440,3440,3440,3440,0
|
|
20241114,182400,8621057225,3440,3440,3440,3440,0
|
|
20241114,182300,8621057225,3440,3440,3440,3440,31323
|
|
20241114,182200,8621057225,3440,3440,3440,3440,0
|
|
20241114,182100,8621057225,3440,3440,3440,3440,0
|
|
20241114,182000,8621057225,3440,3440,3440,3440,0
|
|
20241114,181900,8621057225,3440,3440,3440,3440,0
|
|
20241114,181800,8621057225,3440,3440,3440,3440,0
|
|
20241114,181700,8621057225,3440,3440,3440,3440,0
|
|
20241114,181600,8621057225,3440,3440,3440,3440,0
|
|
20241114,181500,8621057225,3440,3440,3440,3440,0
|
|
20241114,181400,8621057225,3440,3440,3440,3440,0
|
|
20241114,181300,8621057225,3440,3440,3440,3440,0
|
|
20241114,181200,8621057225,3440,3440,3440,3440,0
|
|
20241114,181100,8621057225,3440,3440,3440,3440,0
|
|
20241114,181000,8621057225,3440,3440,3440,3440,0
|
|
20241114,180900,8621057225,3440,3440,3440,3440,0
|
|
20241114,180800,8621057225,3440,3440,3440,3440,0
|
|
20241114,180700,8621057225,3440,3440,3440,3440,0
|
|
20241114,180600,8621057225,3440,3440,3440,3440,0
|
|
20241114,180500,8621057225,3440,3440,3440,3440,0
|
|
20241114,180400,8621057225,3440,3440,3440,3440,0
|
|
20241114,180300,8621057225,3440,3440,3440,3440,0
|
|
20241114,180200,8621057225,3440,3440,3440,3440,0
|
|
20241114,180100,8621057225,3440,3440,3440,3440,0
|
|
20241114,180000,8621057225,3440,3440,3440,3440,0
|
|
20241114,175900,8621057225,3440,3440,3440,3440,0
|
|
20241114,175800,8621057225,3440,3440,3440,3440,0
|
|
20241114,175700,8621057225,3440,3440,3440,3440,0
|
|
20241114,175600,8621057225,3440,3440,3440,3440,0
|
|
20241114,175500,8621057225,3440,3440,3440,3440,0
|
|
20241114,175400,8621057225,3440,3440,3440,3440,0
|
|
20241114,175300,8621057225,3440,3440,3440,3440,31323
|
|
20241114,175200,8621057225,3440,3440,3440,3440,0
|
|
20241114,175100,8621057225,3440,3440,3440,3440,0
|
|
20241114,175000,8621057225,3440,3440,3440,3440,0
|
|
20241114,174900,8621057225,3440,3440,3440,3440,0
|
|
20241114,174800,8621057225,3440,3440,3440,3440,0
|
|
20241114,174700,8621057225,3440,3440,3440,3440,0
|
|
20241114,174600,8621057225,3440,3440,3440,3440,0
|
|
20241114,174500,8621057225,3440,3440,3440,3440,0
|
|
20241114,174400,8621057225,3440,3440,3440,3440,0
|
|
20241114,174300,8621057225,3440,3440,3440,3440,0
|
|
20241114,174200,8621057225,3440,3440,3440,3440,0
|
|
20241114,174100,8621057225,3440,3440,3440,3440,0
|
|
20241114,174000,8621057225,3440,3440,3440,3440,0
|
|
20241114,173900,8621057225,3440,3440,3440,3440,0
|
|
20241114,173800,8621057225,3440,3440,3440,3440,0
|
|
20241114,173700,8621057225,3440,3440,3440,3440,0
|
|
20241114,173600,8621057225,3440,3440,3440,3440,0
|
|
20241114,173500,8621057225,3440,3440,3440,3440,0
|
|
20241114,173400,8621057225,3440,3440,3440,3440,0
|
|
20241114,173300,8621057225,3440,3440,3440,3440,0
|
|
20241114,173200,8621057225,3440,3440,3440,3440,0
|
|
20241114,173100,8621057225,3440,3440,3440,3440,0
|
|
20241114,173000,8621057225,3440,3440,3440,3440,0
|
|
20241114,172900,8621057225,3440,3440,3440,3440,0
|
|
20241114,172800,8621057225,3440,3440,3440,3440,0
|
|
20241114,172700,8621057225,3440,3440,3440,3440,0
|
|
20241114,172600,8621057225,3440,3440,3440,3440,0
|
|
20241114,172500,8621057225,3440,3440,3440,3440,0
|
|
20241114,172400,8621057225,3440,3440,3440,3440,0
|
|
20241114,172300,8621057225,3440,3440,3440,3440,31323
|
|
20241114,172200,8621057225,3440,3440,3440,3440,0
|
|
20241114,172100,8621057225,3440,3440,3440,3440,0
|
|
20241114,172000,8621057225,3440,3440,3440,3440,0
|
|
20241114,171900,8621057225,3440,3440,3440,3440,0
|
|
20241114,171800,8621057225,3440,3440,3440,3440,0
|
|
20241114,171700,8621057225,3440,3440,3440,3440,0
|
|
20241114,171600,8621057225,3440,3440,3440,3440,0
|
|
20241114,171500,8621057225,3440,3440,3440,3440,0
|
|
20241114,171400,8621057225,3440,3440,3440,3440,0
|
|
20241114,171300,8621057225,3440,3440,3440,3440,0
|
|
20241114,171200,8621057225,3440,3440,3440,3440,0
|
|
20241114,171100,8621057225,3440,3440,3440,3440,0
|
|
20241114,171000,8621057225,3440,3440,3440,3440,0
|
|
20241114,170900,8621057225,3440,3440,3440,3440,0
|
|
20241114,170800,8621057225,3440,3440,3440,3440,0
|
|
20241114,170700,8621057225,3440,3440,3440,3440,0
|
|
20241114,170600,8621057225,3440,3440,3440,3440,0
|
|
20241114,170500,8621057225,3440,3440,3440,3440,0
|
|
20241114,170400,8621057225,3440,3440,3440,3440,0
|
|
20241114,170300,8621057225,3440,3440,3440,3440,0
|
|
20241114,170200,8621057225,3440,3440,3440,3440,0
|
|
20241114,170100,8621057225,3440,3440,3440,3440,0
|
|
20241114,170000,8621057225,3440,3440,3440,3440,0
|
|
20241114,165900,8621057225,3440,3440,3440,3440,0
|
|
20241114,165800,8621057225,3440,3440,3440,3440,0
|
|
20241114,165700,8621057225,3440,3440,3440,3440,0
|
|
20241114,165600,8621057225,3440,3440,3440,3440,0
|
|
20241114,165500,8621057225,3440,3440,3440,3440,0
|
|
20241114,165400,8621057225,3440,3440,3440,3440,0
|
|
20241114,165300,8621057225,3440,3440,3440,3440,31323
|
|
20241114,165200,8621057225,3440,3440,3440,3440,0
|
|
20241114,165100,8621057225,3440,3440,3440,3440,0
|
|
20241114,165000,8621057225,3440,3440,3440,3440,0
|
|
20241114,164900,8621057225,3440,3440,3440,3440,0
|
|
20241114,164800,8621057225,3440,3440,3440,3440,0
|
|
20241114,164700,8621057225,3440,3440,3440,3440,0
|
|
20241114,164600,8621057225,3440,3440,3440,3440,0
|
|
20241114,164500,8621057225,3440,3440,3440,3440,0
|
|
20241114,164400,8621057225,3440,3440,3440,3440,0
|
|
20241114,164300,8621057225,3440,3440,3440,3440,0
|
|
20241114,164200,8621057225,3440,3440,3440,3440,0
|
|
20241114,164100,8621057225,3440,3440,3440,3440,0
|
|
20241114,164000,8621057225,3440,3440,3440,3440,0
|
|
20241114,163900,8621057225,3440,3440,3440,3440,0
|
|
20241114,163800,8621057225,3440,3440,3440,3440,0
|
|
20241114,163700,8621057225,3440,3440,3440,3440,0
|
|
20241114,163600,8621057225,3440,3440,3440,3440,0
|
|
20241114,163500,8621057225,3440,3440,3440,3440,0
|
|
20241114,163400,8621057225,3440,3440,3440,3440,0
|
|
20241114,163300,8621057225,3440,3440,3440,3440,0
|
|
20241114,163200,8621057225,3440,3440,3440,3440,0
|
|
20241114,163100,8621057225,3440,3440,3440,3440,0
|
|
20241114,163000,8621057225,3440,3440,3440,3440,31323
|
|
20241114,162900,8513306105,3435,3435,3435,3435,0
|
|
20241114,162800,8513306105,3435,3435,3435,3435,0
|
|
20241114,162700,8513306105,3435,3435,3435,3435,0
|
|
20241114,162600,8513306105,3435,3435,3435,3435,0
|
|
20241114,162500,8513306105,3435,3435,3435,3435,0
|
|
20241114,162400,8513306105,3435,3435,3435,3435,0
|
|
20241114,162300,8513306105,3435,3435,3435,3435,0
|
|
20241114,162200,8513306105,3435,3435,3435,3435,0
|
|
20241114,162100,8513306105,3435,3435,3435,3435,0
|
|
20241114,162000,8513306105,3435,3435,3435,3435,0
|
|
20241114,161900,8513306105,3435,3430,3435,3425,12613
|
|
20241114,161800,8470048935,3430,3425,3430,3425,10646
|
|
20241114,161700,8433574080,3430,3430,3430,3430,12411
|
|
20241114,161600,8391004350,3430,3435,3440,3430,6977
|
|
20241114,161500,8367044900,3435,3440,3440,3435,3701
|
|
20241114,161400,8354314460,3440,3440,3440,3435,4159
|
|
20241114,161300,8340007750,3440,3440,3440,3435,7464
|
|
20241114,161200,8314331600,3440,3435,3440,3435,5265
|
|
20241114,161100,8296224645,3435,3435,3440,3430,4225
|
|
20241114,161000,8281713360,3430,3430,3435,3430,1722
|
|
20241114,160900,8275805125,3430,3440,3445,3430,37427
|
|
20241114,160800,8147125200,3440,3440,3445,3430,12603
|
|
20241114,160700,8103814320,3435,3435,3440,3435,4814
|
|
20241114,160600,8087278105,3440,3450,3450,3435,10386
|
|
20241114,160500,8051549595,3450,3435,3450,3435,4561
|
|
20241114,160400,8035839945,3440,3445,3445,3435,7442
|
|
20241114,160300,8010244350,3450,3450,3455,3440,6468
|
|
20241114,160200,7987955720,3450,3450,3450,3445,4372
|
|
20241114,160100,7972872925,3450,3450,3455,3445,5444
|
|
20241114,160000,7954092280,3450,3460,3460,3450,16022
|
|
20241114,155900,7898700105,3460,3450,3460,3445,42236
|
|
20241114,155800,7752912840,3445,3440,3445,3440,11015
|
|
20241114,155700,7714966170,3445,3435,3445,3435,5000
|
|
20241114,155600,7697769095,3435,3435,3435,3425,6993
|
|
20241114,155500,7673803430,3435,3435,3435,3430,719
|
|
20241114,155400,7671333820,3435,3435,3435,3430,1856
|
|
20241114,155300,7664966980,3435,3440,3440,3435,8182
|
|
20241114,155200,7636846795,3430,3435,3440,3430,5864
|
|
20241114,155100,7616682655,3430,3430,3430,3430,419
|
|
20241114,155000,7615245485,3430,3430,3435,3425,5389
|
|
20241114,154900,7596738575,3425,3425,3430,3425,676
|
|
20241114,154800,7594422975,3425,3430,3430,3425,2131
|
|
20241114,154700,7587124005,3430,3430,3430,3425,2777
|
|
20241114,154600,7577610565,3425,3435,3435,3425,305
|
|
20241114,154500,7576564580,3430,3435,3435,3430,569
|
|
20241114,154400,7574612895,3435,3430,3435,3430,4222
|
|
20241114,154300,7560128235,3435,3430,3435,3430,488
|
|
20241114,154200,7558454390,3430,3430,3435,3430,721
|
|
20241114,154100,7555981350,3430,3430,3430,3425,6326
|
|
20241114,154000,7534284485,3430,3435,3435,3430,1826
|
|
20241114,153900,7528021110,3435,3435,3435,3435,202
|
|
20241114,153800,7527327240,3435,3435,3435,3430,846
|
|
20241114,153700,7524422520,3435,3435,3435,3435,225
|
|
20241114,153600,7523649645,3435,3430,3435,3430,1837
|
|
20241114,153500,7517347725,3430,3425,3430,3425,527
|
|
20241114,153400,7515540120,3430,3435,3435,3430,2713
|
|
20241114,153300,7506234250,3435,3435,3435,3435,426
|
|
20241114,153200,7504770940,3435,3430,3435,3430,552
|
|
20241114,153100,7502877575,3430,3435,3435,3430,1062
|
|
20241114,153000,7499233905,3435,3430,3435,3425,347
|
|
20241114,152900,7498042560,3425,3435,3435,3425,3524
|
|
20241114,152800,7485964125,3435,3430,3435,3430,965
|
|
20241114,152700,7482649365,3430,3435,3435,3430,2109
|
|
20241114,152600,7475412820,3435,3430,3435,3425,4876
|
|
20241114,152500,7458678645,3430,3430,3430,3425,1024
|
|
20241114,152400,7455167945,3430,3430,3430,3425,266
|
|
20241114,152300,7454255620,3425,3430,3430,3425,1461
|
|
20241114,152200,7449248640,3430,3430,3430,3425,2130
|
|
20241114,152100,7441943045,3430,3425,3430,3425,1506
|
|
20241114,152000,7436784370,3425,3430,3430,3425,3844
|
|
20241114,151900,7423613455,3430,3430,3430,3420,2420
|
|
20241114,151800,7415329210,3430,3425,3430,3420,8863
|
|
20241114,151700,7384932440,3425,3425,3425,3420,2797
|
|
20241114,151600,7375353265,3425,3430,3430,3425,4520
|
|
20241114,151500,7359855630,3430,3420,3430,3420,3977
|
|
20241114,151400,7346240515,3420,3420,3420,3410,5078
|
|
20241114,151300,7328890855,3415,3415,3420,3410,1381
|
|
20241114,151200,7324174850,3415,3420,3420,3410,3385
|
|
20241114,151100,7312614060,3420,3415,3425,3415,2283
|
|
20241114,151000,7304807485,3415,3415,3415,3415,2389
|
|
20241114,150900,7296649050,3415,3410,3420,3410,678
|
|
20241114,150800,7294336330,3410,3420,3420,3410,2790
|
|
20241114,150700,7284817500,3420,3420,3420,3415,2315
|
|
20241114,150600,7276905865,3420,3420,3425,3415,3632
|
|
20241114,150500,7264481815,3420,3415,3420,3410,2605
|
|
20241114,150400,7255585640,3415,3415,3420,3415,1209
|
|
20241114,150300,7251456900,3415,3425,3425,3415,3524
|
|
20241114,150200,7239405615,3425,3425,3425,3420,406
|
|
20241114,150100,7238015075,3430,3430,3430,3420,7907
|
|
20241114,150000,7210941165,3430,3425,3430,3425,62
|
|
20241114,145900,7210728795,3430,3430,3430,3425,1015
|
|
20241114,145800,7207249535,3430,3425,3430,3425,597
|
|
20241114,145700,7205202310,3430,3430,3430,3430,810
|
|
20241114,145600,7202424010,3430,3425,3430,3420,1841
|
|
20241114,145500,7196119425,3425,3425,3425,3420,829
|
|
20241114,145400,7193282450,3425,3425,3425,3420,3539
|
|
20241114,145300,7181163875,3420,3420,3420,3420,1454
|
|
20241114,145200,7176191195,3415,3410,3415,3410,2057
|
|
20241114,145100,7169168260,3410,3410,3410,3410,5712
|
|
20241114,145000,7149690340,3410,3420,3420,3410,1108
|
|
20241114,144900,7145909015,3415,3420,3420,3415,4810
|
|
20241114,144800,7129476940,3420,3425,3425,3420,749
|
|
20241114,144700,7126913035,3425,3430,3430,3425,2446
|
|
20241114,144600,7118535455,3425,3430,3435,3425,2194
|
|
20241114,144500,7111010530,3430,3430,3430,3430,2487
|
|
20241114,144400,7102480120,3430,3430,3430,3420,196
|
|
20241114,144300,7101808645,3430,3420,3430,3420,142
|
|
20241114,144200,7101321595,3415,3435,3435,3415,1529
|
|
20241114,144100,7096098125,3435,3425,3440,3415,1934
|
|
20241114,144000,7089456750,3430,3410,3435,3410,1828
|
|
20241114,143900,7083213705,3410,3435,3435,3410,2710
|
|
20241114,143800,7073938380,3415,3415,3435,3415,1162
|
|
20241114,143700,7069951765,3415,3420,3430,3415,1846
|
|
20241114,143600,7063642905,3420,3415,3430,3415,2688
|
|
20241114,143500,7054446310,3415,3420,3425,3410,21274
|
|
20241114,143400,6981879295,3420,3420,3425,3420,205
|
|
20241114,143300,6981177680,3420,3425,3425,3420,2091
|
|
20241114,143200,6974023565,3430,3435,3435,3430,1518
|
|
20241114,143100,6968812225,3435,3430,3435,3430,1240
|
|
20241114,143000,6964559020,3430,3435,3435,3425,142
|
|
20241114,142900,6964071400,3435,3425,3435,3415,871
|
|
20241114,142800,6961091595,3420,3435,3440,3415,12387
|
|
20241114,142700,6918598635,3435,3440,3445,3435,7919
|
|
20241114,142600,6891357970,3440,3445,3445,3440,3117
|
|
20241114,142500,6880628255,3445,3445,3445,3440,3103
|
|
20241114,142400,6869945725,3445,3450,3450,3440,1652
|
|
20241114,142300,6864255065,3450,3445,3450,3445,969
|
|
20241114,142200,6860916835,3445,3445,3445,3440,13346
|
|
20241114,142100,6814988305,3445,3440,3445,3440,3122
|
|
20241114,142000,6804233040,3445,3445,3450,3440,18873
|
|
20241114,141900,6739141335,3445,3440,3445,3440,7451
|
|
20241114,141800,6713495515,3435,3435,3440,3435,734
|
|
20241114,141700,6710974035,3440,3440,3440,3435,490
|
|
20241114,141600,6709288440,3440,3440,3445,3435,1384
|
|
20241114,141500,6704527650,3440,3440,3450,3435,19975
|
|
20241114,141400,6635725010,3435,3435,3435,3435,3114
|
|
20241114,141300,6625028420,3435,3430,3435,3430,615
|
|
20241114,141200,6622918940,3430,3435,3435,3430,172
|
|
20241114,141100,6622328410,3435,3435,3440,3430,965
|
|
20241114,141000,6619014310,3440,3435,3440,3425,4937
|
|
20241114,140900,6602050865,3435,3435,3440,3435,1609
|
|
20241114,140800,6596523945,3435,3435,3440,3435,447
|
|
20241114,140700,6594987290,3435,3435,3440,3435,3759
|
|
20241114,140600,6582066275,3435,3435,3440,3435,3313
|
|
20241114,140500,6570682120,3435,3435,3435,3435,4399
|
|
20241114,140400,6555571555,3435,3435,3435,3430,1270
|
|
20241114,140300,6551211500,3435,3435,3440,3430,4222
|
|
20241114,140200,6536708315,3435,3415,3435,3415,2775
|
|
20241114,140100,6527203610,3420,3420,3420,3415,1133
|
|
20241114,140000,6523329215,3420,3415,3420,3415,1259
|
|
20241114,135900,6519029725,3410,3415,3415,3410,1445
|
|
20241114,135800,6514096945,3415,3410,3415,3405,444
|
|
20241114,135700,6512584905,3410,3410,3415,3405,2689
|
|
20241114,135600,6503423785,3405,3410,3415,3405,1269
|
|
20241114,135500,6499099115,3410,3415,3415,3410,980
|
|
20241114,135400,6495756760,3415,3410,3415,3410,800
|
|
20241114,135300,6493028750,3410,3410,3410,3405,965
|
|
20241114,135200,6489738390,3410,3410,3410,3410,1428
|
|
20241114,135100,6484868910,3415,3420,3420,3410,2246
|
|
20241114,135000,6477198085,3420,3420,3420,3415,756
|
|
20241114,134900,6474616310,3415,3420,3425,3415,1232
|
|
20241114,134800,6470405280,3420,3405,3445,3405,11534
|
|
20241114,134700,6430814060,3405,3415,3415,3405,2663
|
|
20241114,134600,6421737245,3415,3415,3420,3415,2286
|
|
20241114,134500,6413929725,3415,3405,3415,3405,2400
|
|
20241114,134400,6405745025,3410,3410,3410,3405,600
|
|
20241114,134300,6403701965,3405,3410,3410,3405,1052
|
|
20241114,134200,6400118990,3415,3410,3415,3410,52
|
|
20241114,134100,6399941660,3415,3415,3415,3415,47
|
|
20241114,134000,6399781155,3415,3410,3415,3405,2262
|
|
20241114,133900,6392062105,3405,3410,3415,3405,138
|
|
20241114,133800,6391591560,3410,3415,3415,3405,774
|
|
20241114,133700,6388952220,3415,3410,3415,3410,657
|
|
20241114,133600,6386710935,3395,3405,3410,3395,1264
|
|
20241114,133500,6382409200,3405,3410,3415,3405,631
|
|
20241114,133400,6380257525,3410,3410,3415,3405,461
|
|
20241114,133300,6378687330,3410,3410,3410,3405,1618
|
|
20241114,133200,6373171125,3385,3400,3415,3385,3423
|
|
20241114,133100,6361545970,3405,3400,3410,3400,1310
|
|
20241114,133000,6357091260,3385,3420,3420,3360,43020
|
|
20241114,132900,6211657175,3415,3425,3425,3415,990
|
|
20241114,132800,6208270255,3420,3415,3420,3415,1794
|
|
20241114,132700,6202137345,3415,3420,3420,3415,1984
|
|
20241114,132600,6195361615,3425,3420,3425,3415,237
|
|
20241114,132500,6194551520,3405,3410,3415,3400,2640
|
|
20241114,132400,6185563295,3410,3435,3435,3380,38029
|
|
20241114,132300,6056235480,3435,3440,3440,3435,2359
|
|
20241114,132200,6048131565,3435,3445,3445,3435,6697
|
|
20241114,132100,6025120230,3440,3445,3445,3440,1909
|
|
20241114,132000,6018549345,3440,3440,3445,3440,1849
|
|
20241114,131900,6012188350,3440,3440,3440,3435,1267
|
|
20241114,131800,6007830075,3440,3430,3440,3430,2662
|
|
20241114,131700,5998679075,3435,3435,3435,3430,192
|
|
20241114,131600,5998019705,3435,3435,3435,3430,1546
|
|
20241114,131500,5992709225,3435,3435,3435,3435,373
|
|
20241114,131400,5991427970,3430,3425,3435,3425,2205
|
|
20241114,131300,5983872440,3425,3430,3430,3425,635
|
|
20241114,131200,5981696650,3435,3425,3435,3425,1805
|
|
20241114,131100,5975506830,3425,3425,3430,3420,3492
|
|
20241114,131000,5963548480,3425,3425,3425,3425,3
|
|
20241114,130900,5963538205,3425,3425,3425,3425,22
|
|
20241114,130800,5963462855,3425,3420,3425,3420,2161
|
|
20241114,130700,5956072080,3420,3425,3425,3420,582
|
|
20241114,130600,5954079075,3430,3425,3430,3425,1004
|
|
20241114,130500,5950640355,3420,3425,3430,3420,2328
|
|
20241114,130400,5942672570,3430,3430,3430,3425,1065
|
|
20241114,130300,5939024930,3430,3430,3430,3425,1245
|
|
20241114,130200,5934760560,3430,3430,3435,3425,714
|
|
20241114,130100,5932312850,3430,3440,3440,3430,6717
|
|
20241114,130000,5909242975,3440,3435,3440,3435,285
|
|
20241114,125900,5908262810,3435,3435,3440,3435,671
|
|
20241114,125800,5905957915,3435,3435,3440,3435,760
|
|
20241114,125700,5903347310,3440,3440,3440,3435,68
|
|
20241114,125600,5903113400,3435,3440,3440,3435,845
|
|
20241114,125500,5900209270,3440,3440,3440,3435,223
|
|
20241114,125400,5899443160,3440,3435,3440,3435,1158
|
|
20241114,125300,5895464180,3435,3435,3435,3430,1005
|
|
20241114,125200,5892016290,3435,3430,3435,3430,341
|
|
20241114,125100,5890846255,3430,3445,3445,3430,1823
|
|
20241114,125000,5884585635,3445,3450,3450,3445,2867
|
|
20241114,124900,5874708815,3450,3445,3450,3445,39
|
|
20241114,124800,5874574290,3445,3440,3445,3440,19257
|
|
20241114,124700,5808324645,3440,3440,3440,3440,455
|
|
20241114,124600,5806759445,3445,3445,3445,3440,1360
|
|
20241114,124500,5802075425,3445,3445,3450,3445,1872
|
|
20241114,124400,5795626095,3445,3430,3455,3425,16042
|
|
20241114,124300,5740294150,3445,3430,3445,3430,5008
|
|
20241114,124200,5723100340,3430,3425,3430,3425,280
|
|
20241114,124100,5722140325,3430,3425,3430,3425,632
|
|
20241114,124000,5719975675,3425,3430,3430,3425,1204
|
|
20241114,123900,5715849470,3425,3425,3425,3425,311
|
|
20241114,123800,5714784295,3430,3420,3430,3420,757
|
|
20241114,123700,5712193620,3430,3430,3430,3425,1308
|
|
20241114,123600,5707710945,3430,3430,3430,3420,1959
|
|
20241114,123500,5700999180,3435,3445,3445,3435,1300
|
|
20241114,123400,5696529830,3445,3440,3445,3435,2093
|
|
20241114,123300,5689324220,3440,3440,3440,3435,565
|
|
20241114,123200,5687380630,3445,3435,3445,3435,6112
|
|
20241114,123100,5666359290,3435,3430,3435,3425,359
|
|
20241114,123000,5665126800,3430,3430,3430,3430,2504
|
|
20241114,122900,5656538080,3435,3430,3435,3430,918
|
|
20241114,122800,5653387745,3430,3430,3430,3430,916
|
|
20241114,122700,5650245865,3430,3435,3435,3430,1265
|
|
20241114,122600,5645906815,3430,3415,3435,3415,10827
|
|
20241114,122500,5608908420,3425,3425,3425,3415,1348
|
|
20241114,122400,5604298105,3420,3430,3430,3420,111
|
|
20241114,122300,5603917475,3435,3430,3435,3415,2584
|
|
20241114,122200,5595075485,3430,3425,3430,3425,1070
|
|
20241114,122100,5591406175,3425,3420,3430,3420,4182
|
|
20241114,122000,5577080045,3425,3430,3440,3425,3566
|
|
20241114,121900,5564852285,3430,3440,3445,3430,1221
|
|
20241114,121800,5560655555,3445,3435,3445,3435,60058
|
|
20241114,121700,5353832805,3440,3425,3440,3425,4511
|
|
20241114,121600,5338331025,3425,3430,3430,3425,1999
|
|
20241114,121500,5331484415,3425,3425,3435,3425,330
|
|
20241114,121400,5330353465,3425,3425,3425,3420,467
|
|
20241114,121300,5328754065,3425,3420,3430,3420,4418
|
|
20241114,121200,5313611030,3420,3420,3430,3420,764
|
|
20241114,121100,5310994710,3425,3425,3425,3420,311
|
|
20241114,121000,5309930500,3425,3425,3425,3425,732
|
|
20241114,120900,5307423400,3425,3425,3430,3425,352
|
|
20241114,120800,5306216260,3430,3430,3430,3425,1709
|
|
20241114,120700,5300354705,3430,3425,3430,3425,190
|
|
20241114,120600,5299703855,3425,3425,3425,3425,815
|
|
20241114,120500,5296912480,3420,3425,3425,3420,2342
|
|
20241114,120400,5288895775,3425,3425,3430,3425,1258
|
|
20241114,120300,5284587080,3420,3415,3425,3415,18474
|
|
20241114,120200,5221407325,3415,3415,3415,3415,156
|
|
20241114,120100,5220874585,3410,3405,3415,3405,1186
|
|
20241114,120000,5216827950,3405,3405,3405,3405,1150
|
|
20241114,115900,5212912200,3405,3410,3410,3405,15142
|
|
20241114,115800,5161281405,3410,3405,3410,3400,3952
|
|
20241114,115700,5147822400,3405,3400,3405,3400,1638
|
|
20241114,115600,5142253190,3400,3395,3400,3395,718
|
|
20241114,115500,5139815275,3390,3390,3395,3390,1109
|
|
20241114,115400,5136055745,3390,3390,3395,3385,3610
|
|
20241114,115300,5123821610,3395,3390,3395,3390,665
|
|
20241114,115200,5121566260,3390,3385,3395,3380,3778
|
|
20241114,115100,5108776225,3385,3395,3400,3380,8594
|
|
20241114,115000,5079665890,3390,3400,3400,3390,11773
|
|
20241114,114900,5039709555,3395,3405,3405,3395,5313
|
|
20241114,114800,5021646550,3405,3405,3410,3400,5354
|
|
20241114,114700,5003418080,3405,3410,3410,3400,9553
|
|
20241114,114600,4970900185,3415,3420,3425,3410,5478
|
|
20241114,114500,4952179555,3420,3425,3430,3420,3260
|
|
20241114,114400,4941018290,3425,3425,3425,3420,670
|
|
20241114,114300,4938723740,3420,3420,3425,3415,4651
|
|
20241114,114200,4922821310,3420,3420,3425,3420,1808
|
|
20241114,114100,4916636190,3425,3430,3430,3425,9324
|
|
20241114,114000,4884657935,3430,3430,3435,3430,1550
|
|
20241114,113900,4879341390,3430,3430,3430,3425,3303
|
|
20241114,113800,4868025000,3425,3420,3430,3420,2403
|
|
20241114,113700,4859796160,3415,3425,3425,3410,4846
|
|
20241114,113600,4843254885,3425,3425,3425,3405,11881
|
|
20241114,113500,4802693185,3430,3435,3435,3415,15098
|
|
20241114,113400,4750961585,3430,3435,3440,3425,6997
|
|
20241114,113300,4726946300,3435,3440,3440,3430,2759
|
|
20241114,113200,4717468165,3440,3440,3445,3435,5281
|
|
20241114,113100,4699308965,3440,3450,3450,3440,1364
|
|
20241114,113000,4694614805,3450,3450,3455,3435,5884
|
|
20241114,112900,4674359215,3440,3450,3455,3440,5478
|
|
20241114,112800,4655506730,3450,3450,3455,3445,4620
|
|
20241114,112700,4639571580,3450,3455,3460,3445,9618
|
|
20241114,112600,4606368290,3455,3460,3460,3455,5186
|
|
20241114,112500,4588444635,3460,3455,3465,3455,6067
|
|
20241114,112400,4567462955,3460,3455,3465,3455,6389
|
|
20241114,112300,4545364225,3455,3455,3455,3445,8195
|
|
20241114,112200,4517090160,3455,3470,3475,3450,9092
|
|
20241114,112100,4485589530,3470,3475,3485,3470,28166
|
|
20241114,112000,4387676730,3470,3470,3480,3465,18565
|
|
20241114,111900,4323122810,3470,3480,3480,3455,6636
|
|
20241114,111800,4300140050,3480,3475,3485,3470,14883
|
|
20241114,111700,4248354875,3480,3460,3485,3460,51361
|
|
20241114,111600,4069803480,3460,3455,3465,3455,5571
|
|
20241114,111500,4050509965,3455,3465,3465,3455,9571
|
|
20241114,111400,4017394390,3460,3460,3470,3455,11086
|
|
20241114,111300,3979003580,3460,3450,3470,3445,20462
|
|
20241114,111200,3908289655,3445,3435,3450,3435,11210
|
|
20241114,111100,3869738850,3440,3460,3460,3435,14167
|
|
20241114,111000,3820899360,3455,3450,3460,3445,13390
|
|
20241114,110900,3774653035,3445,3465,3465,3445,11751
|
|
20241114,110800,3734053885,3465,3445,3470,3440,89260
|
|
20241114,110700,3425396925,3445,3440,3450,3435,29255
|
|
20241114,110600,3324667840,3440,3420,3440,3410,27452
|
|
20241114,110500,3230638020,3415,3400,3420,3400,1631
|
|
20241114,110400,3225069350,3400,3415,3415,3400,10002
|
|
20241114,110300,3191017140,3415,3415,3415,3410,1643
|
|
20241114,110200,3185406580,3415,3420,3420,3410,2673
|
|
20241114,110100,3176275940,3420,3425,3425,3415,4113
|
|
20241114,110000,3162203770,3425,3415,3425,3415,1419
|
|
20241114,105900,3157345820,3425,3420,3425,3415,1730
|
|
20241114,105800,3151431220,3420,3415,3425,3415,7318
|
|
20241114,105700,3126420360,3420,3420,3420,3415,1593
|
|
20241114,105600,3120972855,3420,3415,3420,3415,2949
|
|
20241114,105500,3110894475,3410,3415,3415,3410,3192
|
|
20241114,105400,3100001920,3415,3415,3415,3410,1465
|
|
20241114,105300,3095000030,3410,3415,3415,3405,1799
|
|
20241114,105200,3088867125,3415,3395,3415,3395,5351
|
|
20241114,105100,3070618145,3400,3395,3400,3395,1756
|
|
20241114,105000,3064656395,3400,3395,3400,3395,2249
|
|
20241114,104900,3057014690,3395,3400,3400,3395,2520
|
|
20241114,104800,3048447545,3410,3410,3410,3400,1098
|
|
20241114,104700,3044711540,3405,3405,3410,3405,4560
|
|
20241114,104600,3029173550,3405,3410,3410,3400,1714
|
|
20241114,104500,3023335510,3405,3405,3410,3405,1151
|
|
20241114,104400,3019414855,3405,3400,3405,3400,2237
|
|
20241114,104300,3011801540,3400,3375,3405,3375,18088
|
|
20241114,104200,2950484485,3375,3380,3385,3375,11762
|
|
20241114,104100,2910739120,3380,3390,3395,3380,5862
|
|
20241114,104000,2890887065,3390,3405,3405,3390,7845
|
|
20241114,103900,2864243085,3405,3405,3405,3400,4701
|
|
20241114,103800,2848249925,3400,3395,3405,3390,12004
|
|
20241114,103700,2807479845,3390,3415,3415,3390,24934
|
|
20241114,103600,2722629680,3415,3410,3415,3410,1962
|
|
20241114,103500,2715931955,3410,3410,3415,3410,2094
|
|
20241114,103400,2708790680,3410,3425,3425,3405,7635
|
|
20241114,103300,2682711880,3420,3425,3440,3420,18109
|
|
20241114,103200,2620552635,3430,3435,3440,3420,9064
|
|
20241114,103100,2589456885,3440,3445,3450,3440,32954
|
|
20241114,103000,2475892705,3440,3445,3450,3440,23404
|
|
20241114,102900,2395233615,3445,3435,3450,3430,43787
|
|
20241114,102800,2244627725,3435,3420,3435,3415,11981
|
|
20241114,102700,2203605700,3420,3410,3425,3395,25285
|
|
20241114,102600,2117475245,3410,3420,3425,3405,13038
|
|
20241114,102500,2072901030,3430,3430,3430,3420,5503
|
|
20241114,102400,2054035790,3425,3425,3435,3410,16942
|
|
20241114,102300,1996043955,3420,3405,3430,3405,10458
|
|
20241114,102200,1960349215,3405,3420,3425,3405,23335
|
|
20241114,102100,1880670910,3420,3430,3430,3415,6828
|
|
20241114,102000,1857307295,3430,3440,3440,3420,3169
|
|
20241114,101900,1846425485,3435,3415,3435,3410,22508
|
|
20241114,101800,1769300835,3410,3415,3425,3400,14609
|
|
20241114,101700,1719415880,3415,3415,3430,3410,2385
|
|
20241114,101600,1711267435,3415,3435,3435,3400,19869
|
|
20241114,101500,1643343295,3435,3430,3450,3430,68313
|
|
20241114,101400,1408301890,3430,3430,3435,3420,30884
|
|
20241114,101300,1302365500,3425,3440,3445,3420,72594
|
|
20241114,101200,1052981975,3435,3390,3445,3390,111303
|
|
20241114,101100,672139855,3390,3390,3395,3370,26650
|
|
20241114,101000,581882385,3390,3360,3400,3345,54360
|
|
20241114,100900,398508285,3370,3320,3370,3320,30251
|
|
20241114,100800,297266730,3335,3270,3335,3270,19728
|
|
20241114,100700,231980800,3270,3280,3280,3265,1926
|
|
20241114,100600,225672950,3275,3265,3275,3265,8864
|
|
20241114,100500,196671690,3265,3260,3270,3255,2193
|
|
20241114,100400,189518330,3250,3260,3265,3250,9830
|
|
20241114,100300,157537905,3260,3260,3275,3250,12677
|
|
20241114,100200,116200315,3255,3270,3270,3245,8848
|
|
20241114,100100,87374395,3270,3265,3275,3250,13242
|
|
20241114,100000,44169455,3265,3250,3270,3245,12127
|