646 lines
32 KiB
CSV
646 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,194300,9295346560,9750,9750,9750,9750,9426
|
|
20241112,194200,9295346560,9750,9750,9750,9750,0
|
|
20241112,194100,9295346560,9750,9750,9750,9750,0
|
|
20241112,194000,9295346560,9750,9750,9750,9750,0
|
|
20241112,193900,9295346560,9750,9750,9750,9750,0
|
|
20241112,193800,9295346560,9750,9750,9750,9750,0
|
|
20241112,193700,9295346560,9750,9750,9750,9750,0
|
|
20241112,193600,9295346560,9750,9750,9750,9750,0
|
|
20241112,193500,9295346560,9750,9750,9750,9750,0
|
|
20241112,193400,9295346560,9750,9750,9750,9750,0
|
|
20241112,193300,9295346560,9750,9750,9750,9750,0
|
|
20241112,193200,9295346560,9750,9750,9750,9750,0
|
|
20241112,193100,9295346560,9750,9750,9750,9750,0
|
|
20241112,193000,9295346560,9750,9750,9750,9750,0
|
|
20241112,192900,9295346560,9750,9750,9750,9750,0
|
|
20241112,192800,9295346560,9750,9750,9750,9750,0
|
|
20241112,192700,9295346560,9750,9750,9750,9750,0
|
|
20241112,192600,9295346560,9750,9750,9750,9750,0
|
|
20241112,192500,9295346560,9750,9750,9750,9750,0
|
|
20241112,192400,9295346560,9750,9750,9750,9750,0
|
|
20241112,192300,9295346560,9750,9750,9750,9750,0
|
|
20241112,192200,9295346560,9750,9750,9750,9750,0
|
|
20241112,192100,9295346560,9750,9750,9750,9750,0
|
|
20241112,192000,9295346560,9750,9750,9750,9750,0
|
|
20241112,191900,9295346560,9750,9750,9750,9750,0
|
|
20241112,191800,9295346560,9750,9750,9750,9750,0
|
|
20241112,191700,9295346560,9750,9750,9750,9750,0
|
|
20241112,191600,9295346560,9750,9750,9750,9750,0
|
|
20241112,191500,9295346560,9750,9750,9750,9750,0
|
|
20241112,191400,9295346560,9750,9750,9750,9750,0
|
|
20241112,191300,9295346560,9750,9750,9750,9750,9426
|
|
20241112,191200,9295346560,9750,9750,9750,9750,0
|
|
20241112,191100,9295346560,9750,9750,9750,9750,0
|
|
20241112,191000,9295346560,9750,9750,9750,9750,0
|
|
20241112,190900,9295346560,9750,9750,9750,9750,0
|
|
20241112,190800,9295346560,9750,9750,9750,9750,0
|
|
20241112,190700,9295346560,9750,9750,9750,9750,0
|
|
20241112,190600,9295346560,9750,9750,9750,9750,0
|
|
20241112,190500,9295346560,9750,9750,9750,9750,0
|
|
20241112,190400,9295346560,9750,9750,9750,9750,0
|
|
20241112,190300,9295346560,9750,9750,9750,9750,0
|
|
20241112,190200,9295346560,9750,9750,9750,9750,0
|
|
20241112,190100,9295346560,9750,9750,9750,9750,0
|
|
20241112,190000,9295346560,9750,9750,9750,9750,0
|
|
20241112,185900,9295346560,9750,9750,9750,9750,0
|
|
20241112,185800,9295346560,9750,9750,9750,9750,0
|
|
20241112,185700,9295346560,9750,9750,9750,9750,0
|
|
20241112,185600,9295346560,9750,9750,9750,9750,0
|
|
20241112,185500,9295346560,9750,9750,9750,9750,0
|
|
20241112,185400,9295346560,9750,9750,9750,9750,0
|
|
20241112,185300,9295346560,9750,9750,9750,9750,0
|
|
20241112,185200,9295346560,9750,9750,9750,9750,0
|
|
20241112,185100,9295346560,9750,9750,9750,9750,0
|
|
20241112,185000,9295346560,9750,9750,9750,9750,0
|
|
20241112,184900,9295346560,9750,9750,9750,9750,0
|
|
20241112,184800,9295346560,9750,9750,9750,9750,0
|
|
20241112,184700,9295346560,9750,9750,9750,9750,0
|
|
20241112,184600,9295346560,9750,9750,9750,9750,0
|
|
20241112,184500,9295346560,9750,9750,9750,9750,0
|
|
20241112,184400,9295346560,9750,9750,9750,9750,0
|
|
20241112,184300,9295346560,9750,9750,9750,9750,9426
|
|
20241112,184200,9295346560,9750,9750,9750,9750,0
|
|
20241112,184100,9295346560,9750,9750,9750,9750,0
|
|
20241112,184000,9295346560,9750,9750,9750,9750,0
|
|
20241112,183900,9295346560,9750,9750,9750,9750,0
|
|
20241112,183800,9295346560,9750,9750,9750,9750,0
|
|
20241112,183700,9295346560,9750,9750,9750,9750,0
|
|
20241112,183600,9295346560,9750,9750,9750,9750,0
|
|
20241112,183500,9295346560,9750,9750,9750,9750,0
|
|
20241112,183400,9295346560,9750,9750,9750,9750,0
|
|
20241112,183300,9295346560,9750,9750,9750,9750,0
|
|
20241112,183200,9295346560,9750,9750,9750,9750,0
|
|
20241112,183100,9295346560,9750,9750,9750,9750,0
|
|
20241112,183000,9295346560,9750,9750,9750,9750,0
|
|
20241112,182900,9295346560,9750,9750,9750,9750,0
|
|
20241112,182800,9295346560,9750,9750,9750,9750,0
|
|
20241112,182700,9295346560,9750,9750,9750,9750,0
|
|
20241112,182600,9295346560,9750,9750,9750,9750,0
|
|
20241112,182500,9295346560,9750,9750,9750,9750,0
|
|
20241112,182400,9295346560,9750,9750,9750,9750,0
|
|
20241112,182300,9295346560,9750,9750,9750,9750,0
|
|
20241112,182200,9295346560,9750,9750,9750,9750,0
|
|
20241112,182100,9295346560,9750,9750,9750,9750,0
|
|
20241112,182000,9295346560,9750,9750,9750,9750,0
|
|
20241112,181900,9295346560,9750,9750,9750,9750,0
|
|
20241112,181800,9295346560,9750,9750,9750,9750,0
|
|
20241112,181700,9295346560,9750,9750,9750,9750,0
|
|
20241112,181600,9295346560,9750,9750,9750,9750,0
|
|
20241112,181500,9295346560,9750,9750,9750,9750,0
|
|
20241112,181400,9295346560,9750,9750,9750,9750,0
|
|
20241112,181300,9295346560,9750,9750,9750,9750,9426
|
|
20241112,181200,9295346560,9750,9750,9750,9750,0
|
|
20241112,181100,9295346560,9750,9750,9750,9750,0
|
|
20241112,181000,9295346560,9750,9750,9750,9750,0
|
|
20241112,180900,9295346560,9750,9750,9750,9750,0
|
|
20241112,180800,9295346560,9750,9750,9750,9750,0
|
|
20241112,180700,9295346560,9750,9750,9750,9750,0
|
|
20241112,180600,9295346560,9750,9750,9750,9750,0
|
|
20241112,180500,9295346560,9750,9750,9750,9750,0
|
|
20241112,180400,9295346560,9750,9750,9750,9750,0
|
|
20241112,180300,9295346560,9750,9750,9750,9750,0
|
|
20241112,180200,9295346560,9750,9750,9750,9750,0
|
|
20241112,180100,9295346560,9750,9750,9750,9750,0
|
|
20241112,180000,9295346560,9750,9750,9750,9750,0
|
|
20241112,175900,9295346560,9750,9750,9750,9750,0
|
|
20241112,175800,9295346560,9750,9750,9750,9750,0
|
|
20241112,175700,9295346560,9750,9750,9750,9750,0
|
|
20241112,175600,9295346560,9750,9750,9750,9750,0
|
|
20241112,175500,9295346560,9750,9750,9750,9750,0
|
|
20241112,175400,9295346560,9750,9750,9750,9750,0
|
|
20241112,175300,9295346560,9750,9750,9750,9750,0
|
|
20241112,175200,9295346560,9750,9750,9750,9750,0
|
|
20241112,175100,9295346560,9750,9750,9750,9750,0
|
|
20241112,175000,9295346560,9750,9750,9750,9750,0
|
|
20241112,174900,9295346560,9750,9750,9750,9750,0
|
|
20241112,174800,9295346560,9750,9750,9750,9750,0
|
|
20241112,174700,9295346560,9750,9750,9750,9750,0
|
|
20241112,174600,9295346560,9750,9750,9750,9750,0
|
|
20241112,174500,9295346560,9750,9750,9750,9750,0
|
|
20241112,174400,9295346560,9750,9750,9750,9750,0
|
|
20241112,174300,9295346560,9750,9750,9750,9750,9426
|
|
20241112,174200,9295346560,9750,9750,9750,9750,0
|
|
20241112,174100,9295346560,9750,9750,9750,9750,0
|
|
20241112,174000,9295346560,9750,9750,9750,9750,0
|
|
20241112,173900,9295346560,9750,9750,9750,9750,0
|
|
20241112,173800,9295346560,9750,9750,9750,9750,0
|
|
20241112,173700,9295346560,9750,9750,9750,9750,0
|
|
20241112,173600,9295346560,9750,9750,9750,9750,0
|
|
20241112,173500,9295346560,9750,9750,9750,9750,0
|
|
20241112,173400,9295346560,9750,9750,9750,9750,0
|
|
20241112,173300,9295346560,9750,9750,9750,9750,0
|
|
20241112,173200,9295346560,9750,9750,9750,9750,0
|
|
20241112,173100,9295346560,9750,9750,9750,9750,0
|
|
20241112,173000,9295346560,9750,9750,9750,9750,0
|
|
20241112,172900,9295346560,9750,9750,9750,9750,0
|
|
20241112,172800,9295346560,9750,9750,9750,9750,0
|
|
20241112,172700,9295346560,9750,9750,9750,9750,0
|
|
20241112,172600,9295346560,9750,9750,9750,9750,0
|
|
20241112,172500,9295346560,9750,9750,9750,9750,0
|
|
20241112,172400,9295346560,9750,9750,9750,9750,0
|
|
20241112,172300,9295346560,9750,9750,9750,9750,0
|
|
20241112,172200,9295346560,9750,9750,9750,9750,0
|
|
20241112,172100,9295346560,9750,9750,9750,9750,0
|
|
20241112,172000,9295346560,9750,9750,9750,9750,0
|
|
20241112,171900,9295346560,9750,9750,9750,9750,0
|
|
20241112,171800,9295346560,9750,9750,9750,9750,0
|
|
20241112,171700,9295346560,9750,9750,9750,9750,0
|
|
20241112,171600,9295346560,9750,9750,9750,9750,0
|
|
20241112,171500,9295346560,9750,9750,9750,9750,0
|
|
20241112,171400,9295346560,9750,9750,9750,9750,0
|
|
20241112,171300,9295346560,9750,9750,9750,9750,9426
|
|
20241112,171200,9295346560,9750,9750,9750,9750,0
|
|
20241112,171100,9295346560,9750,9750,9750,9750,0
|
|
20241112,171000,9295346560,9750,9750,9750,9750,0
|
|
20241112,170900,9295346560,9750,9750,9750,9750,0
|
|
20241112,170800,9295346560,9750,9750,9750,9750,0
|
|
20241112,170700,9295346560,9750,9750,9750,9750,0
|
|
20241112,170600,9295346560,9750,9750,9750,9750,0
|
|
20241112,170500,9295346560,9750,9750,9750,9750,0
|
|
20241112,170400,9295346560,9750,9750,9750,9750,0
|
|
20241112,170300,9295346560,9750,9750,9750,9750,0
|
|
20241112,170200,9295346560,9750,9750,9750,9750,0
|
|
20241112,170100,9295346560,9750,9750,9750,9750,0
|
|
20241112,170000,9295346560,9750,9750,9750,9750,0
|
|
20241112,165900,9295346560,9750,9750,9750,9750,0
|
|
20241112,165800,9295346560,9750,9750,9750,9750,0
|
|
20241112,165700,9295346560,9750,9750,9750,9750,0
|
|
20241112,165600,9295346560,9750,9750,9750,9750,0
|
|
20241112,165500,9295346560,9750,9750,9750,9750,0
|
|
20241112,165400,9295346560,9750,9750,9750,9750,0
|
|
20241112,165300,9295346560,9750,9750,9750,9750,0
|
|
20241112,165200,9295346560,9750,9750,9750,9750,0
|
|
20241112,165100,9295346560,9750,9750,9750,9750,0
|
|
20241112,165000,9295346560,9750,9750,9750,9750,0
|
|
20241112,164900,9295346560,9750,9750,9750,9750,0
|
|
20241112,164800,9295346560,9750,9750,9750,9750,0
|
|
20241112,164700,9295346560,9750,9750,9750,9750,0
|
|
20241112,164600,9295346560,9750,9750,9750,9750,0
|
|
20241112,164500,9295346560,9750,9750,9750,9750,0
|
|
20241112,164400,9295346560,9750,9750,9750,9750,0
|
|
20241112,164300,9295346560,9750,9750,9750,9750,9426
|
|
20241112,164200,9295346560,9750,9750,9750,9750,0
|
|
20241112,164100,9295346560,9750,9750,9750,9750,0
|
|
20241112,164000,9295346560,9750,9750,9750,9750,0
|
|
20241112,163900,9295346560,9750,9750,9750,9750,0
|
|
20241112,163800,9295346560,9750,9750,9750,9750,0
|
|
20241112,163700,9295346560,9750,9750,9750,9750,0
|
|
20241112,163600,9295346560,9750,9750,9750,9750,0
|
|
20241112,163500,9295346560,9750,9750,9750,9750,0
|
|
20241112,163400,9295346560,9750,9750,9750,9750,0
|
|
20241112,163300,9295346560,9750,9750,9750,9750,0
|
|
20241112,163200,9295346560,9750,9750,9750,9750,0
|
|
20241112,163100,9295346560,9750,9750,9750,9750,0
|
|
20241112,163000,9295346560,9750,9750,9750,9750,0
|
|
20241112,162900,9295346560,9750,9750,9750,9750,0
|
|
20241112,162800,9295346560,9750,9750,9750,9750,0
|
|
20241112,162700,9295346560,9750,9750,9750,9750,0
|
|
20241112,162600,9295346560,9750,9750,9750,9750,0
|
|
20241112,162500,9295346560,9750,9750,9750,9750,0
|
|
20241112,162400,9295346560,9750,9750,9750,9750,0
|
|
20241112,162300,9295346560,9750,9750,9750,9750,0
|
|
20241112,162200,9295346560,9750,9750,9750,9750,0
|
|
20241112,162100,9295346560,9750,9750,9750,9750,0
|
|
20241112,162000,9295346560,9750,9750,9750,9750,0
|
|
20241112,161900,9295346560,9750,9750,9750,9750,0
|
|
20241112,161800,9295346560,9750,9750,9750,9750,0
|
|
20241112,161700,9295346560,9750,9750,9750,9750,0
|
|
20241112,161600,9295346560,9750,9750,9750,9750,0
|
|
20241112,161500,9295346560,9750,9750,9750,9750,0
|
|
20241112,161400,9295346560,9750,9750,9750,9750,0
|
|
20241112,161300,9295346560,9750,9750,9750,9750,9426
|
|
20241112,161200,9295346560,9750,9750,9750,9750,0
|
|
20241112,161100,9295346560,9750,9750,9750,9750,0
|
|
20241112,161000,9295346560,9750,9750,9750,9750,0
|
|
20241112,160900,9295346560,9750,9750,9750,9750,0
|
|
20241112,160800,9295346560,9750,9750,9750,9750,0
|
|
20241112,160700,9295346560,9750,9750,9750,9750,0
|
|
20241112,160600,9295346560,9750,9750,9750,9750,0
|
|
20241112,160500,9295346560,9750,9750,9750,9750,0
|
|
20241112,160400,9295346560,9750,9750,9750,9750,0
|
|
20241112,160300,9295346560,9750,9750,9750,9750,0
|
|
20241112,160200,9295346560,9750,9750,9750,9750,0
|
|
20241112,160100,9295346560,9750,9750,9750,9750,0
|
|
20241112,160000,9295346560,9750,9750,9750,9750,0
|
|
20241112,155900,9295346560,9750,9750,9750,9750,0
|
|
20241112,155800,9295346560,9750,9750,9750,9750,0
|
|
20241112,155700,9295346560,9750,9750,9750,9750,0
|
|
20241112,155600,9295346560,9750,9750,9750,9750,0
|
|
20241112,155500,9295346560,9750,9750,9750,9750,0
|
|
20241112,155400,9295346560,9750,9750,9750,9750,0
|
|
20241112,155300,9295346560,9750,9750,9750,9750,0
|
|
20241112,155200,9295346560,9750,9750,9750,9750,0
|
|
20241112,155100,9295346560,9750,9750,9750,9750,0
|
|
20241112,155000,9295346560,9750,9750,9750,9750,0
|
|
20241112,154900,9295346560,9750,9750,9750,9750,0
|
|
20241112,154800,9295346560,9750,9750,9750,9750,0
|
|
20241112,154700,9295346560,9750,9750,9750,9750,0
|
|
20241112,154600,9295346560,9750,9750,9750,9750,0
|
|
20241112,154500,9295346560,9750,9750,9750,9750,0
|
|
20241112,154400,9295346560,9750,9750,9750,9750,0
|
|
20241112,154300,9295346560,9750,9750,9750,9750,9426
|
|
20241112,154200,9295346560,9750,9750,9750,9750,0
|
|
20241112,154100,9295346560,9750,9750,9750,9750,0
|
|
20241112,154000,9295346560,9750,9750,9750,9750,0
|
|
20241112,153900,9295346560,9750,9750,9750,9750,0
|
|
20241112,153800,9295346560,9750,9750,9750,9750,0
|
|
20241112,153700,9295346560,9750,9750,9750,9750,0
|
|
20241112,153600,9295346560,9750,9750,9750,9750,0
|
|
20241112,153500,9295346560,9750,9750,9750,9750,0
|
|
20241112,153400,9295346560,9750,9750,9750,9750,0
|
|
20241112,153300,9295346560,9750,9750,9750,9750,0
|
|
20241112,153200,9295346560,9750,9750,9750,9750,0
|
|
20241112,153100,9295346560,9750,9750,9750,9750,0
|
|
20241112,153000,9295346560,9750,9750,9750,9750,9426
|
|
20241112,152900,9203443060,9760,9760,9760,9760,0
|
|
20241112,152800,9203443060,9760,9760,9760,9760,0
|
|
20241112,152700,9203443060,9760,9760,9760,9760,0
|
|
20241112,152600,9203443060,9760,9760,9760,9760,0
|
|
20241112,152500,9203443060,9760,9760,9760,9760,0
|
|
20241112,152400,9203443060,9760,9760,9760,9760,0
|
|
20241112,152300,9203443060,9760,9760,9760,9760,0
|
|
20241112,152200,9203443060,9760,9760,9760,9760,0
|
|
20241112,152100,9203443060,9760,9760,9760,9760,0
|
|
20241112,152000,9203443060,9760,9760,9760,9760,0
|
|
20241112,151900,9203443060,9760,9770,9770,9690,3717
|
|
20241112,151800,9167249620,9750,9740,9770,9740,1515
|
|
20241112,151700,9152476260,9770,9780,9790,9740,2275
|
|
20241112,151600,9130263800,9750,9740,9780,9730,2757
|
|
20241112,151500,9103382670,9740,9730,9740,9730,1481
|
|
20241112,151400,9088971570,9730,9710,9740,9710,550
|
|
20241112,151300,9083617980,9710,9720,9740,9700,1047
|
|
20241112,151200,9073438890,9740,9740,9750,9690,5310
|
|
20241112,151100,9021903240,9740,9740,9750,9720,1041
|
|
20241112,151000,9011770600,9730,9730,9740,9720,1440
|
|
20241112,150900,8997763720,9720,9720,9730,9700,1025
|
|
20241112,150800,8987802860,9710,9720,9730,9700,736
|
|
20241112,150700,8980655360,9730,9700,9730,9700,1228
|
|
20241112,150600,8968717600,9700,9720,9730,9700,1744
|
|
20241112,150500,8951771620,9720,9740,9740,9720,1476
|
|
20241112,150400,8937410940,9740,9740,9740,9730,1244
|
|
20241112,150300,8925301380,9740,9720,9740,9700,4086
|
|
20241112,150200,8885574360,9690,9700,9730,9690,10947
|
|
20241112,150100,8779210300,9700,9700,9700,9680,4127
|
|
20241112,150000,8739223320,9700,9700,9700,9690,3047
|
|
20241112,145900,8709682620,9710,9700,9710,9700,1196
|
|
20241112,145800,8698078600,9700,9720,9720,9700,3699
|
|
20241112,145700,8662168990,9700,9710,9730,9700,2734
|
|
20241112,145600,8635622570,9710,9710,9720,9700,1455
|
|
20241112,145500,8621502220,9710,9730,9730,9700,4888
|
|
20241112,145400,8574084640,9700,9720,9730,9700,1262
|
|
20241112,145300,8561823420,9730,9720,9740,9700,2221
|
|
20241112,145200,8540218540,9720,9720,9730,9690,5990
|
|
20241112,145100,8482067810,9710,9720,9720,9710,1130
|
|
20241112,145000,8471093810,9720,9710,9720,9710,823
|
|
20241112,144900,8463101770,9710,9720,9720,9710,234
|
|
20241112,144800,8460827910,9710,9720,9720,9710,821
|
|
20241112,144700,8452855030,9720,9730,9730,9700,3863
|
|
20241112,144600,8415362400,9730,9720,9740,9720,284
|
|
20241112,144500,8412599120,9740,9730,9740,9720,2237
|
|
20241112,144400,8390826760,9730,9730,9740,9730,2375
|
|
20241112,144300,8367716280,9730,9730,9740,9710,1414
|
|
20241112,144200,8353975810,9730,9740,9740,9720,1949
|
|
20241112,144100,8335015250,9740,9730,9750,9730,481
|
|
20241112,144000,8330330230,9720,9750,9750,9720,2180
|
|
20241112,143900,8309123030,9750,9730,9750,9710,3838
|
|
20241112,143800,8271811990,9730,9720,9730,9720,2188
|
|
20241112,143700,8250539710,9730,9730,9730,9720,694
|
|
20241112,143600,8243787130,9720,9740,9750,9720,1663
|
|
20241112,143500,8227601340,9750,9750,9760,9750,1091
|
|
20241112,143400,8216964050,9750,9750,9760,9730,1770
|
|
20241112,143300,8199722670,9760,9740,9760,9730,2836
|
|
20241112,143200,8172067740,9740,9770,9770,9740,1200
|
|
20241112,143100,8160371870,9770,9750,9770,9750,298
|
|
20241112,143000,8157463920,9730,9750,9750,9730,949
|
|
20241112,142900,8148223970,9760,9740,9760,9730,1472
|
|
20241112,142800,8133890640,9740,9750,9750,9740,855
|
|
20241112,142700,8125560240,9750,9750,9760,9740,1546
|
|
20241112,142600,8110486610,9760,9760,9770,9760,667
|
|
20241112,142500,8103974990,9770,9780,9780,9760,287
|
|
20241112,142400,8101170720,9780,9780,9780,9780,3217
|
|
20241112,142300,8069708460,9770,9780,9780,9770,403
|
|
20241112,142200,8065769770,9780,9780,9790,9770,724
|
|
20241112,142100,8058686030,9790,9770,9790,9770,384
|
|
20241112,142000,8054932440,9790,9780,9790,9770,683
|
|
20241112,141900,8048256570,9770,9780,9780,9770,312
|
|
20241112,141800,8045207650,9780,9790,9790,9770,341
|
|
20241112,141700,8041873330,9780,9790,9800,9780,854
|
|
20241112,141600,8033518440,9800,9790,9800,9780,634
|
|
20241112,141500,8027312400,9790,9810,9810,9790,511
|
|
20241112,141400,8022303830,9810,9770,9810,9770,966
|
|
20241112,141300,8012842640,9790,9810,9810,9790,570
|
|
20241112,141200,8007259770,9810,9820,9820,9800,230
|
|
20241112,141100,8005004010,9820,9800,9820,9790,1810
|
|
20241112,141000,7987266050,9810,9810,9820,9800,2526
|
|
20241112,140900,7962490630,9810,9800,9810,9790,2179
|
|
20241112,140800,7941129120,9800,9770,9800,9750,3940
|
|
20241112,140700,7902612970,9770,9800,9800,9770,766
|
|
20241112,140600,7895121450,9800,9800,9800,9780,638
|
|
20241112,140500,7888875730,9800,9780,9800,9770,1503
|
|
20241112,140400,7874164990,9770,9790,9790,9770,79
|
|
20241112,140300,7873392050,9790,9770,9790,9770,2798
|
|
20241112,140200,7846054310,9750,9790,9800,9750,2564
|
|
20241112,140100,7821016910,9800,9790,9800,9790,517
|
|
20241112,140000,7815954380,9790,9790,9790,9780,831
|
|
20241112,135900,7807825660,9780,9790,9790,9780,397
|
|
20241112,135800,7803941130,9800,9800,9800,9790,201
|
|
20241112,135700,7801971930,9800,9790,9800,9780,634
|
|
20241112,135600,7795764220,9790,9790,9790,9780,502
|
|
20241112,135500,7790851720,9790,9760,9790,9740,7010
|
|
20241112,135400,7722409950,9760,9780,9780,9760,155
|
|
20241112,135300,7720896160,9780,9740,9780,9740,1326
|
|
20241112,135200,7707963360,9740,9760,9760,9740,675
|
|
20241112,135100,7701383140,9750,9780,9780,9740,3473
|
|
20241112,135000,7667488280,9770,9780,9780,9770,908
|
|
20241112,134900,7658615530,9770,9780,9780,9770,701
|
|
20241112,134800,7651766110,9780,9780,9780,9780,196
|
|
20241112,134700,7649849230,9780,9770,9780,9760,571
|
|
20241112,134600,7644270210,9770,9770,9770,9760,282
|
|
20241112,134500,7641517050,9770,9750,9770,9750,399
|
|
20241112,134400,7637619030,9750,9760,9770,9740,698
|
|
20241112,134300,7630814120,9750,9760,9760,9750,494
|
|
20241112,134200,7625997190,9750,9760,9760,9750,612
|
|
20241112,134100,7620025120,9750,9750,9760,9750,210
|
|
20241112,134000,7617977340,9770,9770,9770,9750,566
|
|
20241112,133900,7612456240,9750,9760,9760,9750,185
|
|
20241112,133800,7610651040,9760,9760,9760,9750,433
|
|
20241112,133700,7606427370,9760,9760,9770,9750,446
|
|
20241112,133600,7602073530,9760,9760,9770,9750,1431
|
|
20241112,133500,7588111550,9760,9790,9790,9760,2186
|
|
20241112,133400,7566743050,9780,9790,9790,9780,341
|
|
20241112,133300,7563406380,9780,9790,9790,9780,839
|
|
20241112,133200,7555200010,9810,9800,9810,9770,147
|
|
20241112,133100,7553759060,9770,9800,9810,9770,3581
|
|
20241112,133000,7518659010,9770,9800,9800,9770,1138
|
|
20241112,132900,7507530910,9790,9760,9790,9760,1482
|
|
20241112,132800,7493035500,9780,9750,9780,9740,1508
|
|
20241112,132700,7478321800,9750,9760,9760,9740,2472
|
|
20241112,132600,7454238790,9760,9750,9760,9750,257
|
|
20241112,132500,7451733030,9760,9740,9760,9730,655
|
|
20241112,132400,7445351160,9740,9740,9750,9730,1722
|
|
20241112,132300,7428582390,9740,9740,9740,9730,6170
|
|
20241112,132200,7368547600,9730,9740,9740,9730,872
|
|
20241112,132100,7360059780,9740,9760,9760,9730,87
|
|
20241112,132000,7359211860,9760,9750,9760,9730,2542
|
|
20241112,131900,7334465670,9750,9730,9750,9710,2355
|
|
20241112,131800,7311549810,9730,9730,9740,9720,2845
|
|
20241112,131700,7283877370,9740,9740,9740,9730,6
|
|
20241112,131600,7283818950,9730,9750,9750,9730,1562
|
|
20241112,131500,7268606410,9740,9740,9750,9740,1625
|
|
20241112,131400,7252778640,9750,9730,9750,9730,3740
|
|
20241112,131300,7216380920,9730,9740,9740,9730,1315
|
|
20241112,131200,7203585820,9740,9740,9740,9740,1551
|
|
20241112,131100,7188479080,9740,9740,9750,9740,1017
|
|
20241112,131000,7178573400,9740,9750,9750,9740,271
|
|
20241112,130900,7175933750,9740,9750,9760,9740,1656
|
|
20241112,130800,7159801580,9760,9750,9760,9750,1024
|
|
20241112,130700,7149817560,9750,9750,9760,9750,693
|
|
20241112,130600,7143060730,9760,9790,9800,9760,608
|
|
20241112,130500,7137117940,9800,9800,9800,9780,2572
|
|
20241112,130400,7111922260,9790,9790,9790,9790,287
|
|
20241112,130300,7109112530,9790,9800,9810,9790,1010
|
|
20241112,130200,7099217040,9810,9790,9810,9790,1664
|
|
20241112,130100,7082905390,9790,9780,9790,9780,354
|
|
20241112,130000,7079440370,9780,9780,9790,9770,2575
|
|
20241112,125900,7054247340,9780,9770,9780,9750,3186
|
|
20241112,125800,7023118250,9750,9760,9760,9750,5018
|
|
20241112,125700,6974192040,9750,9760,9760,9750,3548
|
|
20241112,125600,6939589370,9770,9770,9770,9760,710
|
|
20241112,125500,6932655430,9770,9760,9770,9750,1031
|
|
20241112,125400,6922593510,9770,9760,9770,9760,1247
|
|
20241112,125300,6910422510,9760,9760,9770,9760,964
|
|
20241112,125200,6901006510,9760,9750,9760,9750,949
|
|
20241112,125100,6891745260,9760,9760,9770,9760,3032
|
|
20241112,125000,6862151200,9770,9770,9770,9760,485
|
|
20241112,124900,6857415110,9770,9780,9780,9760,2135
|
|
20241112,124800,6836556590,9770,9790,9790,9770,1396
|
|
20241112,124700,6822906660,9790,9780,9790,9780,208
|
|
20241112,124600,6820872280,9790,9780,9790,9780,248
|
|
20241112,124500,6818446820,9780,9780,9790,9780,239
|
|
20241112,124400,6816109340,9780,9790,9800,9780,248
|
|
20241112,124300,6813682140,9790,9800,9800,9790,392
|
|
20241112,124200,6809843940,9790,9790,9800,9790,211
|
|
20241112,124100,6807778240,9780,9800,9800,9780,481
|
|
20241112,124000,6803071930,9780,9780,9780,9780,1
|
|
20241112,123900,6803062150,9770,9790,9800,9770,2201
|
|
20241112,123800,6781533500,9780,9780,9790,9780,3643
|
|
20241112,123700,6745872710,9780,9780,9790,9780,503
|
|
20241112,123600,6740953320,9790,9790,9790,9780,299
|
|
20241112,123500,6738028570,9790,9790,9790,9790,485
|
|
20241112,123400,6733280420,9800,9790,9800,9780,923
|
|
20241112,123300,6724244820,9790,9800,9800,9790,610
|
|
20241112,123200,6718268380,9800,9800,9800,9800,1293
|
|
20241112,123100,6705596980,9810,9810,9820,9810,887
|
|
20241112,123000,6696895430,9820,9790,9830,9780,2172
|
|
20241112,122900,6675609030,9790,9800,9800,9790,1096
|
|
20241112,122800,6664878830,9800,9800,9800,9790,271
|
|
20241112,122700,6662224650,9800,9790,9800,9790,637
|
|
20241112,122600,6655984680,9790,9780,9790,9770,2369
|
|
20241112,122500,6632816820,9790,9790,9790,9790,667
|
|
20241112,122400,6626286890,9780,9790,9800,9780,1339
|
|
20241112,122300,6613176090,9770,9770,9780,9770,701
|
|
20241112,122200,6606324580,9780,9770,9780,9770,630
|
|
20241112,122100,6600163190,9780,9770,9780,9770,360
|
|
20241112,122000,6596645570,9770,9790,9790,9770,1525
|
|
20241112,121900,6581734850,9790,9790,9790,9780,442
|
|
20241112,121800,6577408070,9780,9790,9790,9780,220
|
|
20241112,121700,6575255460,9790,9790,9790,9780,286
|
|
20241112,121600,6572458310,9780,9780,9790,9780,572
|
|
20241112,121500,6566864140,9780,9790,9800,9780,688
|
|
20241112,121400,6560126820,9790,9780,9790,9780,442
|
|
20241112,121300,6555801310,9780,9800,9800,9780,970
|
|
20241112,121200,6546302080,9790,9790,9790,9790,25
|
|
20241112,121100,6546057330,9810,9790,9810,9790,583
|
|
20241112,121000,6540342180,9790,9810,9810,9790,2084
|
|
20241112,120900,6519919900,9810,9810,9810,9810,646
|
|
20241112,120800,6513582640,9810,9810,9810,9800,4187
|
|
20241112,120700,6472526840,9810,9830,9830,9810,1757
|
|
20241112,120600,6455290200,9820,9820,9820,9810,1890
|
|
20241112,120500,6436732520,9820,9830,9830,9820,910
|
|
20241112,120400,6427796270,9820,9830,9830,9820,229
|
|
20241112,120300,6425547480,9840,9840,9840,9810,737
|
|
20241112,120200,6418310990,9830,9840,9840,9830,316
|
|
20241112,120100,6415202610,9840,9830,9840,9830,558
|
|
20241112,120000,6409712330,9830,9830,9840,9820,328
|
|
20241112,115900,6406486130,9820,9820,9830,9820,773
|
|
20241112,115800,6398891250,9820,9830,9840,9820,250
|
|
20241112,115700,6396436000,9820,9820,9820,9800,875
|
|
20241112,115600,6387844400,9820,9810,9840,9790,2326
|
|
20241112,115500,6365057720,9800,9820,9830,9800,729
|
|
20241112,115400,6357902060,9810,9800,9810,9800,1505
|
|
20241112,115300,6343149460,9800,9800,9810,9800,388
|
|
20241112,115200,6339346020,9800,9810,9810,9800,553
|
|
20241112,115100,6333924630,9810,9810,9810,9800,208
|
|
20241112,115000,6331886160,9800,9800,9800,9800,547
|
|
20241112,114900,6326525560,9810,9810,9810,9800,445
|
|
20241112,114800,6322162460,9810,9810,9820,9810,234
|
|
20241112,114700,6319866800,9820,9820,9840,9820,942
|
|
20241112,114600,6310603850,9820,9840,9840,9820,1222
|
|
20241112,114500,6298591840,9840,9830,9840,9830,766
|
|
20241112,114400,6291056550,9830,9830,9860,9830,3007
|
|
20241112,114300,6261463550,9840,9810,9840,9800,1426
|
|
20241112,114200,6247460640,9810,9780,9820,9780,3268
|
|
20241112,114100,6215405350,9810,9800,9810,9760,3595
|
|
20241112,114000,6180246600,9810,9790,9810,9780,608
|
|
20241112,113900,6174290800,9790,9780,9790,9780,953
|
|
20241112,113800,6164961930,9780,9770,9780,9770,874
|
|
20241112,113700,6156414850,9770,9770,9780,9770,279
|
|
20241112,113600,6153688820,9780,9780,9790,9770,1329
|
|
20241112,113500,6140693840,9780,9780,9780,9780,202
|
|
20241112,113400,6138718280,9780,9780,9780,9780,500
|
|
20241112,113300,6133828280,9790,9790,9790,9780,764
|
|
20241112,113200,6126352080,9790,9790,9800,9790,586
|
|
20241112,113100,6120613730,9800,9800,9800,9800,141
|
|
20241112,113000,6119231930,9790,9800,9800,9780,1236
|
|
20241112,112900,6107131860,9810,9790,9820,9790,946
|
|
20241112,112800,6097851610,9790,9800,9810,9790,8810
|
|
20241112,112700,6011515130,9800,9800,9810,9800,1015
|
|
20241112,112600,6001566130,9800,9800,9800,9800,56
|
|
20241112,112500,6001017330,9810,9800,9810,9800,32
|
|
20241112,112400,6000703700,9800,9820,9820,9800,2048
|
|
20241112,112300,5980616890,9810,9820,9820,9810,21
|
|
20241112,112200,5980410870,9820,9810,9820,9810,22
|
|
20241112,112100,5980194930,9810,9820,9820,9810,570
|
|
20241112,112000,5974603010,9820,9820,9820,9810,661
|
|
20241112,111900,5968112180,9820,9810,9820,9800,4220
|
|
20241112,111800,5926746180,9800,9810,9820,9800,2186
|
|
20241112,111700,5905314190,9820,9820,9820,9820,560
|
|
20241112,111600,5899814990,9830,9830,9830,9830,201
|
|
20241112,111500,5897839160,9840,9830,9840,9820,800
|
|
20241112,111400,5889978930,9830,9830,9830,9830,901
|
|
20241112,111300,5881122100,9830,9820,9830,9820,670
|
|
20241112,111200,5874539400,9830,9830,9830,9830,665
|
|
20241112,111100,5868002450,9820,9840,9850,9820,576
|
|
20241112,111000,5862338150,9830,9830,9830,9830,409
|
|
20241112,110900,5858317680,9820,9830,9840,9820,935
|
|
20241112,110800,5849126750,9830,9820,9830,9820,539
|
|
20241112,110700,5843828670,9830,9830,9830,9820,837
|
|
20241112,110600,5835607270,9830,9830,9830,9830,27
|
|
20241112,110500,5835341860,9850,9820,9850,9820,329
|
|
20241112,110400,5832107110,9810,9820,9830,9810,580
|
|
20241112,110300,5826413040,9820,9820,9820,9820,20
|
|
20241112,110200,5826216640,9820,9820,9820,9790,961
|
|
20241112,110100,5816800560,9830,9790,9830,9790,2090
|
|
20241112,110000,5796292090,9790,9810,9810,9790,185
|
|
20241112,105900,5794479300,9800,9800,9800,9790,389
|
|
20241112,105800,5790667340,9820,9790,9820,9790,23
|
|
20241112,105700,5790442010,9780,9790,9790,9780,549
|
|
20241112,105600,5785070110,9800,9800,9800,9790,521
|
|
20241112,105500,5779966640,9790,9800,9810,9790,1649
|
|
20241112,105400,5763806330,9800,9830,9830,9780,2241
|
|
20241112,105300,5741849240,9810,9820,9840,9810,640
|
|
20241112,105200,5735566450,9840,9840,9840,9840,2
|
|
20241112,105100,5735546770,9800,9850,9860,9800,1600
|
|
20241112,105000,5719802250,9810,9840,9850,9800,1118
|
|
20241112,104900,5708822890,9840,9850,9850,9840,3970
|
|
20241112,104800,5669725460,9860,9850,9860,9850,346
|
|
20241112,104700,5666317280,9850,9880,9880,9850,3158
|
|
20241112,104600,5635176030,9880,9900,9900,9880,735
|
|
20241112,104500,5627906260,9900,9890,9900,9880,966
|
|
20241112,104400,5618350600,9890,9900,9900,9880,1343
|
|
20241112,104300,5605066370,9900,9890,9900,9890,443
|
|
20241112,104200,5600684530,9880,9880,9880,9860,1248
|
|
20241112,104100,5588366240,9880,9900,9900,9870,2266
|
|
20241112,104000,5565982360,9890,9870,9890,9870,2384
|
|
20241112,103900,5542415030,9860,9860,9860,9850,1354
|
|
20241112,103800,5529073530,9860,9860,9870,9850,1621
|
|
20241112,103700,5513100150,9860,9840,9860,9840,1563
|
|
20241112,103600,5497695170,9830,9860,9860,9830,316
|
|
20241112,103500,5494586160,9870,9860,9880,9840,2183
|
|
20241112,103400,5473062670,9840,9850,9850,9830,190
|
|
20241112,103300,5471193200,9850,9800,9850,9790,1419
|
|
20241112,103200,5457253380,9780,9780,9800,9780,473
|
|
20241112,103100,5452625080,9790,9790,9790,9790,1026
|
|
20241112,103000,5442580540,9800,9770,9800,9770,930
|
|
20241112,102900,5433480910,9770,9750,9780,9740,511
|
|
20241112,102800,5428494960,9790,9770,9790,9740,3839
|
|
20241112,102700,5391039990,9780,9770,9780,9770,682
|
|
20241112,102600,5384371960,9770,9760,9770,9760,1078
|
|
20241112,102500,5373850660,9770,9780,9810,9760,452
|
|
20241112,102400,5369428860,9810,9780,9810,9770,3215
|
|
20241112,102300,5337890260,9780,9790,9800,9780,669
|
|
20241112,102200,5331342710,9790,9770,9790,9750,3214
|
|
20241112,102100,5299969760,9770,9780,9780,9770,370
|
|
20241112,102000,5296351240,9780,9820,9820,9780,9198
|
|
20241112,101900,5206203260,9820,9820,9830,9810,623
|
|
20241112,101800,5200085390,9810,9840,9840,9810,494
|
|
20241112,101700,5195233410,9830,9810,9830,9800,3184
|
|
20241112,101600,5163977750,9810,9830,9830,9810,4889
|
|
20241112,101500,5115968360,9830,9830,9840,9820,292
|
|
20241112,101400,5113099070,9830,9830,9830,9830,1184
|
|
20241112,101300,5101460350,9830,9850,9870,9830,2765
|
|
20241112,101200,5074222640,9850,9840,9850,9820,3759
|
|
20241112,101100,5037248220,9840,9810,9840,9810,3918
|
|
20241112,101000,4998758380,9810,9790,9810,9790,7900
|
|
20241112,100900,4921294950,9780,9780,9780,9770,2086
|
|
20241112,100800,4900908010,9780,9750,9780,9750,10932
|
|
20241112,100700,4794199910,9750,9750,9760,9740,3031
|
|
20241112,100600,4764663810,9750,9750,9760,9730,1183
|
|
20241112,100500,4753136420,9750,9720,9750,9720,10161
|
|
20241112,100400,4654328620,9720,9660,9720,9660,3201
|
|
20241112,100300,4623308910,9660,9670,9680,9660,2632
|
|
20241112,100200,4597880870,9670,9670,9690,9660,3024
|
|
20241112,100100,4568641120,9670,9700,9700,9670,1997
|
|
20241112,100000,4549310940,9700,9690,9700,9680,6378
|
|
20241112,095900,4487494900,9690,9670,9690,9660,3546
|
|
20241112,095800,4453188830,9660,9650,9670,9650,5113
|
|
20241112,095700,4403815700,9650,9630,9650,9630,3636
|
|
20241112,095600,4368776930,9640,9630,9640,9620,1096
|
|
20241112,095500,4358222870,9630,9650,9650,9630,1705
|
|
20241112,095400,4341792360,9650,9650,9650,9640,2167
|
|
20241112,095300,4320882810,9640,9610,9650,9610,9534
|
|
20241112,095200,4229109600,9610,9620,9620,9600,1598
|
|
20241112,095100,4213765730,9620,9600,9620,9580,4209
|
|
20241112,095000,4173405530,9580,9600,9600,9580,2026
|
|
20241112,094900,4153967560,9600,9610,9620,9560,5637
|
|
20241112,094800,4099837560,9610,9590,9610,9570,3166
|
|
20241112,094700,4069462120,9590,9610,9610,9550,18262
|
|
20241112,094600,3894457200,9610,9600,9610,9590,3962
|
|
20241112,094500,3856420750,9600,9630,9630,9600,2656
|
|
20241112,094400,3830912530,9630,9630,9630,9610,6256
|
|
20241112,094300,3770730850,9630,9660,9660,9630,7771
|
|
20241112,094200,3695789890,9660,9660,9670,9650,3089
|
|
20241112,094100,3665958920,9670,9670,9670,9650,9545
|
|
20241112,094000,3573756890,9670,9680,9690,9660,6436
|
|
20241112,093900,3511464230,9680,9690,9700,9670,4352
|
|
20241112,093800,3469322380,9690,9720,9720,9690,14236
|
|
20241112,093700,3331112230,9710,9730,9740,9700,13331
|
|
20241112,093600,3201655580,9740,9790,9790,9740,11990
|
|
20241112,093500,3084756820,9770,9770,9770,9760,1553
|
|
20241112,093400,3069592630,9780,9780,9790,9760,8498
|
|
20241112,093300,2986518950,9780,9780,9790,9770,2736
|
|
20241112,093200,2959758890,9770,9780,9780,9760,5152
|
|
20241112,093100,2909450390,9780,9800,9800,9770,5509
|
|
20241112,093000,2855590770,9790,9810,9820,9770,4786
|
|
20241112,092900,2808762730,9810,9800,9820,9790,10601
|
|
20241112,092800,2704768260,9780,9820,9820,9780,9258
|
|
20241112,092700,2614135250,9820,9780,9820,9770,3587
|
|
20241112,092600,2579007780,9770,9770,9790,9760,7094
|
|
20241112,092500,2509708600,9770,9790,9800,9760,11521
|
|
20241112,092400,2397092210,9790,9800,9810,9770,20655
|
|
20241112,092300,2194944240,9800,9810,9830,9800,3618
|
|
20241112,092200,2159468770,9810,9850,9870,9800,18083
|
|
20241112,092100,1981890580,9850,9840,9850,9830,3874
|
|
20241112,092000,1943751130,9840,9850,9860,9830,9567
|
|
20241112,091900,1849582690,9860,9890,9890,9850,9215
|
|
20241112,091800,1758680360,9880,9870,9880,9870,1442
|
|
20241112,091700,1744440740,9870,9870,9890,9870,1894
|
|
20241112,091600,1725744710,9870,9910,9910,9850,16245
|
|
20241112,091500,1565604110,9860,9860,9900,9850,20046
|
|
20241112,091400,1367532510,9870,9890,9900,9850,4506
|
|
20241112,091300,1323053020,9900,9890,9900,9870,2995
|
|
20241112,091200,1293443360,9880,9870,9880,9860,1410
|
|
20241112,091100,1279527900,9870,9870,9870,9850,5696
|
|
20241112,091000,1223381190,9870,9880,9890,9840,14264
|
|
20241112,090900,1082697030,9880,9910,9930,9870,14135
|
|
20241112,090800,942869240,9910,9960,9960,9900,24979
|
|
20241112,090700,695162500,9950,10020,10020,9940,6559
|
|
20241112,090600,629768290,10020,10020,10020,9970,6680
|
|
20241112,090500,562921500,9980,10080,10090,9960,28248
|
|
20241112,090400,280301450,10080,10080,10090,10060,3107
|
|
20241112,090300,249027500,10060,10130,10130,10060,4414
|
|
20241112,090200,204406890,10160,10180,10180,10100,6025
|
|
20241112,090100,143398660,10140,10140,10220,10120,2350
|
|
20241112,090000,119508370,10150,10060,10240,10060,11765
|