584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,184100,24123036085,4025,4025,4025,4025,31468
|
|
20241101,184000,24123036085,4025,4025,4025,4025,0
|
|
20241101,183900,24123036085,4025,4025,4025,4025,0
|
|
20241101,183800,24123036085,4025,4025,4025,4025,0
|
|
20241101,183700,24123036085,4025,4025,4025,4025,0
|
|
20241101,183600,24123036085,4025,4025,4025,4025,0
|
|
20241101,183500,24123036085,4025,4025,4025,4025,0
|
|
20241101,183400,24123036085,4025,4025,4025,4025,0
|
|
20241101,183300,24123036085,4025,4025,4025,4025,0
|
|
20241101,183200,24123036085,4025,4025,4025,4025,0
|
|
20241101,183100,24123036085,4025,4025,4025,4025,0
|
|
20241101,183000,24123036085,4025,4025,4025,4025,0
|
|
20241101,182900,24123036085,4025,4025,4025,4025,0
|
|
20241101,182800,24123036085,4025,4025,4025,4025,0
|
|
20241101,182700,24123036085,4025,4025,4025,4025,0
|
|
20241101,182600,24123036085,4025,4025,4025,4025,0
|
|
20241101,182500,24123036085,4025,4025,4025,4025,0
|
|
20241101,182400,24123036085,4025,4025,4025,4025,0
|
|
20241101,182300,24123036085,4025,4025,4025,4025,0
|
|
20241101,182200,24123036085,4025,4025,4025,4025,0
|
|
20241101,182100,24123036085,4025,4025,4025,4025,0
|
|
20241101,182000,24123036085,4025,4025,4025,4025,0
|
|
20241101,181900,24123036085,4025,4025,4025,4025,0
|
|
20241101,181800,24123036085,4025,4025,4025,4025,0
|
|
20241101,181700,24123036085,4025,4025,4025,4025,0
|
|
20241101,181600,24123036085,4025,4025,4025,4025,0
|
|
20241101,181500,24123036085,4025,4025,4025,4025,0
|
|
20241101,181400,24123036085,4025,4025,4025,4025,0
|
|
20241101,181300,24123036085,4025,4025,4025,4025,0
|
|
20241101,181200,24123036085,4025,4025,4025,4025,0
|
|
20241101,181100,24123036085,4025,4025,4025,4025,31468
|
|
20241101,181000,24123036085,4025,4025,4025,4025,0
|
|
20241101,180900,24123036085,4025,4025,4025,4025,0
|
|
20241101,180800,24123036085,4025,4025,4025,4025,0
|
|
20241101,180700,24123036085,4025,4025,4025,4025,0
|
|
20241101,180600,24123036085,4025,4025,4025,4025,0
|
|
20241101,180500,24123036085,4025,4025,4025,4025,0
|
|
20241101,180400,24123036085,4025,4025,4025,4025,0
|
|
20241101,180300,24123036085,4025,4025,4025,4025,0
|
|
20241101,180200,24123036085,4025,4025,4025,4025,0
|
|
20241101,180100,24123036085,4025,4025,4025,4025,0
|
|
20241101,180000,24123036085,4025,4025,4025,4025,0
|
|
20241101,175900,24123036085,4025,4025,4025,4025,0
|
|
20241101,175800,24123036085,4025,4025,4025,4025,0
|
|
20241101,175700,24123036085,4025,4025,4025,4025,0
|
|
20241101,175600,24123036085,4025,4025,4025,4025,0
|
|
20241101,175500,24123036085,4025,4025,4025,4025,0
|
|
20241101,175400,24123036085,4025,4025,4025,4025,0
|
|
20241101,175300,24123036085,4025,4025,4025,4025,0
|
|
20241101,175200,24123036085,4025,4025,4025,4025,0
|
|
20241101,175100,24123036085,4025,4025,4025,4025,0
|
|
20241101,175000,24123036085,4025,4025,4025,4025,0
|
|
20241101,174900,24123036085,4025,4025,4025,4025,0
|
|
20241101,174800,24123036085,4025,4025,4025,4025,0
|
|
20241101,174700,24123036085,4025,4025,4025,4025,0
|
|
20241101,174600,24123036085,4025,4025,4025,4025,0
|
|
20241101,174500,24123036085,4025,4025,4025,4025,0
|
|
20241101,174400,24123036085,4025,4025,4025,4025,0
|
|
20241101,174300,24123036085,4025,4025,4025,4025,0
|
|
20241101,174200,24123036085,4025,4025,4025,4025,0
|
|
20241101,174100,24123036085,4025,4025,4025,4025,31468
|
|
20241101,174000,24123036085,4025,4025,4025,4025,0
|
|
20241101,173900,24123036085,4025,4025,4025,4025,0
|
|
20241101,173800,24123036085,4025,4025,4025,4025,0
|
|
20241101,173700,24123036085,4025,4025,4025,4025,0
|
|
20241101,173600,24123036085,4025,4025,4025,4025,0
|
|
20241101,173500,24123036085,4025,4025,4025,4025,0
|
|
20241101,173400,24123036085,4025,4025,4025,4025,0
|
|
20241101,173300,24123036085,4025,4025,4025,4025,0
|
|
20241101,173200,24123036085,4025,4025,4025,4025,0
|
|
20241101,173100,24123036085,4025,4025,4025,4025,0
|
|
20241101,173000,24123036085,4025,4025,4025,4025,0
|
|
20241101,172900,24123036085,4025,4025,4025,4025,0
|
|
20241101,172800,24123036085,4025,4025,4025,4025,0
|
|
20241101,172700,24123036085,4025,4025,4025,4025,0
|
|
20241101,172600,24123036085,4025,4025,4025,4025,0
|
|
20241101,172500,24123036085,4025,4025,4025,4025,0
|
|
20241101,172400,24123036085,4025,4025,4025,4025,0
|
|
20241101,172300,24123036085,4025,4025,4025,4025,0
|
|
20241101,172200,24123036085,4025,4025,4025,4025,0
|
|
20241101,172100,24123036085,4025,4025,4025,4025,0
|
|
20241101,172000,24123036085,4025,4025,4025,4025,0
|
|
20241101,171900,24123036085,4025,4025,4025,4025,0
|
|
20241101,171800,24123036085,4025,4025,4025,4025,0
|
|
20241101,171700,24123036085,4025,4025,4025,4025,0
|
|
20241101,171600,24123036085,4025,4025,4025,4025,0
|
|
20241101,171500,24123036085,4025,4025,4025,4025,0
|
|
20241101,171400,24123036085,4025,4025,4025,4025,0
|
|
20241101,171300,24123036085,4025,4025,4025,4025,0
|
|
20241101,171200,24123036085,4025,4025,4025,4025,0
|
|
20241101,171100,24123036085,4025,4025,4025,4025,31468
|
|
20241101,171000,24123036085,4025,4025,4025,4025,0
|
|
20241101,170900,24123036085,4025,4025,4025,4025,0
|
|
20241101,170800,24123036085,4025,4025,4025,4025,0
|
|
20241101,170700,24123036085,4025,4025,4025,4025,0
|
|
20241101,170600,24123036085,4025,4025,4025,4025,0
|
|
20241101,170500,24123036085,4025,4025,4025,4025,0
|
|
20241101,170400,24123036085,4025,4025,4025,4025,0
|
|
20241101,170300,24123036085,4025,4025,4025,4025,0
|
|
20241101,170200,24123036085,4025,4025,4025,4025,0
|
|
20241101,170100,24123036085,4025,4025,4025,4025,0
|
|
20241101,170000,24123036085,4025,4025,4025,4025,0
|
|
20241101,165900,24123036085,4025,4025,4025,4025,0
|
|
20241101,165800,24123036085,4025,4025,4025,4025,0
|
|
20241101,165700,24123036085,4025,4025,4025,4025,0
|
|
20241101,165600,24123036085,4025,4025,4025,4025,0
|
|
20241101,165500,24123036085,4025,4025,4025,4025,0
|
|
20241101,165400,24123036085,4025,4025,4025,4025,0
|
|
20241101,165300,24123036085,4025,4025,4025,4025,0
|
|
20241101,165200,24123036085,4025,4025,4025,4025,0
|
|
20241101,165100,24123036085,4025,4025,4025,4025,0
|
|
20241101,165000,24123036085,4025,4025,4025,4025,0
|
|
20241101,164900,24123036085,4025,4025,4025,4025,0
|
|
20241101,164800,24123036085,4025,4025,4025,4025,0
|
|
20241101,164700,24123036085,4025,4025,4025,4025,0
|
|
20241101,164600,24123036085,4025,4025,4025,4025,0
|
|
20241101,164500,24123036085,4025,4025,4025,4025,0
|
|
20241101,164400,24123036085,4025,4025,4025,4025,0
|
|
20241101,164300,24123036085,4025,4025,4025,4025,0
|
|
20241101,164200,24123036085,4025,4025,4025,4025,0
|
|
20241101,164100,24123036085,4025,4025,4025,4025,31468
|
|
20241101,164000,24123036085,4025,4025,4025,4025,0
|
|
20241101,163900,24123036085,4025,4025,4025,4025,0
|
|
20241101,163800,24123036085,4025,4025,4025,4025,0
|
|
20241101,163700,24123036085,4025,4025,4025,4025,0
|
|
20241101,163600,24123036085,4025,4025,4025,4025,0
|
|
20241101,163500,24123036085,4025,4025,4025,4025,0
|
|
20241101,163400,24123036085,4025,4025,4025,4025,0
|
|
20241101,163300,24123036085,4025,4025,4025,4025,0
|
|
20241101,163200,24123036085,4025,4025,4025,4025,0
|
|
20241101,163100,24123036085,4025,4025,4025,4025,0
|
|
20241101,163000,24123036085,4025,4025,4025,4025,0
|
|
20241101,162900,24123036085,4025,4025,4025,4025,0
|
|
20241101,162800,24123036085,4025,4025,4025,4025,0
|
|
20241101,162700,24123036085,4025,4025,4025,4025,0
|
|
20241101,162600,24123036085,4025,4025,4025,4025,0
|
|
20241101,162500,24123036085,4025,4025,4025,4025,0
|
|
20241101,162400,24123036085,4025,4025,4025,4025,0
|
|
20241101,162300,24123036085,4025,4025,4025,4025,0
|
|
20241101,162200,24123036085,4025,4025,4025,4025,0
|
|
20241101,162100,24123036085,4025,4025,4025,4025,0
|
|
20241101,162000,24123036085,4025,4025,4025,4025,0
|
|
20241101,161900,24123036085,4025,4025,4025,4025,0
|
|
20241101,161800,24123036085,4025,4025,4025,4025,0
|
|
20241101,161700,24123036085,4025,4025,4025,4025,0
|
|
20241101,161600,24123036085,4025,4025,4025,4025,0
|
|
20241101,161500,24123036085,4025,4025,4025,4025,0
|
|
20241101,161400,24123036085,4025,4025,4025,4025,0
|
|
20241101,161300,24123036085,4025,4025,4025,4025,0
|
|
20241101,161200,24123036085,4025,4025,4025,4025,0
|
|
20241101,161100,24123036085,4025,4025,4025,4025,31468
|
|
20241101,161000,24123036085,4025,4025,4025,4025,0
|
|
20241101,160900,24123036085,4025,4025,4025,4025,0
|
|
20241101,160800,24123036085,4025,4025,4025,4025,0
|
|
20241101,160700,24123036085,4025,4025,4025,4025,0
|
|
20241101,160600,24123036085,4025,4025,4025,4025,0
|
|
20241101,160500,24123036085,4025,4025,4025,4025,0
|
|
20241101,160400,24123036085,4025,4025,4025,4025,0
|
|
20241101,160300,24123036085,4025,4025,4025,4025,0
|
|
20241101,160200,24123036085,4025,4025,4025,4025,0
|
|
20241101,160100,24123036085,4025,4025,4025,4025,0
|
|
20241101,160000,24123036085,4025,4025,4025,4025,0
|
|
20241101,155900,24123036085,4025,4025,4025,4025,0
|
|
20241101,155800,24123036085,4025,4025,4025,4025,0
|
|
20241101,155700,24123036085,4025,4025,4025,4025,0
|
|
20241101,155600,24123036085,4025,4025,4025,4025,0
|
|
20241101,155500,24123036085,4025,4025,4025,4025,0
|
|
20241101,155400,24123036085,4025,4025,4025,4025,0
|
|
20241101,155300,24123036085,4025,4025,4025,4025,0
|
|
20241101,155200,24123036085,4025,4025,4025,4025,0
|
|
20241101,155100,24123036085,4025,4025,4025,4025,0
|
|
20241101,155000,24123036085,4025,4025,4025,4025,0
|
|
20241101,154900,24123036085,4025,4025,4025,4025,0
|
|
20241101,154800,24123036085,4025,4025,4025,4025,0
|
|
20241101,154700,24123036085,4025,4025,4025,4025,0
|
|
20241101,154600,24123036085,4025,4025,4025,4025,0
|
|
20241101,154500,24123036085,4025,4025,4025,4025,0
|
|
20241101,154400,24123036085,4025,4025,4025,4025,0
|
|
20241101,154300,24123036085,4025,4025,4025,4025,0
|
|
20241101,154200,24123036085,4025,4025,4025,4025,0
|
|
20241101,154100,24123036085,4025,4025,4025,4025,31468
|
|
20241101,154000,24123036085,4025,4025,4025,4025,0
|
|
20241101,153900,24123036085,4025,4025,4025,4025,0
|
|
20241101,153800,24123036085,4025,4025,4025,4025,0
|
|
20241101,153700,24123036085,4025,4025,4025,4025,0
|
|
20241101,153600,24123036085,4025,4025,4025,4025,0
|
|
20241101,153500,24123036085,4025,4025,4025,4025,0
|
|
20241101,153400,24123036085,4025,4025,4025,4025,0
|
|
20241101,153300,24123036085,4025,4025,4025,4025,0
|
|
20241101,153200,24123036085,4025,4025,4025,4025,0
|
|
20241101,153100,24123036085,4025,4025,4025,4025,0
|
|
20241101,153000,24123036085,4025,4025,4025,4025,31468
|
|
20241101,152900,23996377385,4020,4020,4020,4020,0
|
|
20241101,152800,23996377385,4020,4020,4020,4020,0
|
|
20241101,152700,23996377385,4020,4020,4020,4020,0
|
|
20241101,152600,23996377385,4020,4020,4020,4020,0
|
|
20241101,152500,23996377385,4020,4020,4020,4020,0
|
|
20241101,152400,23996377385,4020,4020,4020,4020,0
|
|
20241101,152300,23996377385,4020,4020,4020,4020,0
|
|
20241101,152200,23996377385,4020,4020,4020,4020,0
|
|
20241101,152100,23996377385,4020,4020,4020,4020,0
|
|
20241101,152000,23996377385,4020,4020,4020,4020,0
|
|
20241101,151900,23996377385,4020,3995,4020,3990,7951
|
|
20241101,151800,23964545295,3995,3990,3995,3980,4875
|
|
20241101,151700,23945118345,3990,3990,3990,3980,3256
|
|
20241101,151600,23932144400,3990,3980,3995,3975,4574
|
|
20241101,151500,23913903150,3980,3980,3990,3975,5325
|
|
20241101,151400,23892708645,3990,3990,3990,3980,3717
|
|
20241101,151300,23877893230,3990,3995,3995,3980,4825
|
|
20241101,151200,23858640220,3980,3995,3995,3975,3559
|
|
20241101,151100,23844487215,3995,3980,4000,3975,5428
|
|
20241101,151000,23822867900,3990,3980,3995,3975,15661
|
|
20241101,150900,23760542140,3985,3985,4010,3975,7745
|
|
20241101,150800,23729704155,3985,4010,4010,3985,12298
|
|
20241101,150700,23680530785,4010,4020,4020,4010,3953
|
|
20241101,150600,23664667075,4015,4020,4040,4015,4948
|
|
20241101,150500,23644791535,4025,4020,4040,4015,5318
|
|
20241101,150400,23623403855,4020,4070,4070,4020,22259
|
|
20241101,150300,23533392030,4070,4070,4075,4065,8993
|
|
20241101,150200,23496797100,4070,4080,4080,4070,4243
|
|
20241101,150100,23479516065,4080,4075,4080,4070,4196
|
|
20241101,150000,23462421340,4075,4090,4090,4075,6355
|
|
20241101,145900,23436497565,4090,4080,4100,4070,19659
|
|
20241101,145800,23356134510,4075,4085,4090,4075,5988
|
|
20241101,145700,23331704225,4090,4045,4090,4045,6344
|
|
20241101,145600,23305859390,4060,4045,4060,4040,397
|
|
20241101,145500,23304253920,4060,4055,4060,4055,810
|
|
20241101,145400,23300966585,4060,4030,4065,4030,2359
|
|
20241101,145300,23291438150,4030,4035,4050,4030,7175
|
|
20241101,145200,23262487290,4035,4065,4065,4035,5983
|
|
20241101,145100,23238270465,4055,4050,4065,4050,1755
|
|
20241101,145000,23231148955,4060,4055,4065,4050,1563
|
|
20241101,144900,23224814075,4065,4045,4065,4045,1529
|
|
20241101,144800,23218624160,4060,4060,4065,4045,3009
|
|
20241101,144700,23206423625,4060,4060,4060,4050,4313
|
|
20241101,144600,23188921035,4060,4075,4090,4050,7727
|
|
20241101,144500,23157416210,4075,4025,4090,4025,11425
|
|
20241101,144400,23111007455,4025,4025,4035,4025,279
|
|
20241101,144300,23109884460,4035,4025,4035,4020,715
|
|
20241101,144200,23107008360,4025,4035,4035,4025,5633
|
|
20241101,144100,23084329300,4030,4050,4055,4030,4853
|
|
20241101,144000,23064744920,4050,4060,4060,4050,5247
|
|
20241101,143900,23043482895,4065,4045,4065,4045,5079
|
|
20241101,143800,23022890480,4045,4020,4055,4020,5534
|
|
20241101,143700,23000591070,4020,4015,4020,4010,1325
|
|
20241101,143600,22995271330,4015,4020,4025,4010,323
|
|
20241101,143500,22993974985,4020,4020,4020,4010,1193
|
|
20241101,143400,22989186145,4010,4025,4025,4010,1152
|
|
20241101,143300,22984551625,4025,4005,4025,4005,1630
|
|
20241101,143200,22978023265,4005,4015,4015,4005,3865
|
|
20241101,143100,22962532110,4015,4020,4035,4015,941
|
|
20241101,143000,22958751730,4020,4040,4040,4020,1639
|
|
20241101,142900,22952160040,4040,4035,4045,4025,2737
|
|
20241101,142800,22941107215,4035,4010,4035,4010,1092
|
|
20241101,142700,22936718765,4005,4005,4010,4005,320
|
|
20241101,142600,22935435675,4010,4005,4025,4000,2853
|
|
20241101,142500,22924003675,4000,4000,4005,4000,9562
|
|
20241101,142400,22885755395,4005,4025,4025,4005,7516
|
|
20241101,142300,22855623400,4030,4025,4030,4020,2088
|
|
20241101,142200,22847225730,4025,4030,4030,4015,1070
|
|
20241101,142100,22842923890,4030,4020,4035,4015,4975
|
|
20241101,142000,22822915130,4020,4030,4035,4020,3162
|
|
20241101,141900,22810186840,4030,4040,4045,4025,9744
|
|
20241101,141800,22770870945,4040,4030,4050,4030,2521
|
|
20241101,141700,22760698175,4035,4015,4035,4010,6796
|
|
20241101,141600,22733353885,4015,4020,4025,4015,3446
|
|
20241101,141500,22719504930,4010,4030,4045,4010,9662
|
|
20241101,141400,22680613285,4030,4055,4060,4020,15972
|
|
20241101,141300,22616106355,4055,4085,4085,4040,14730
|
|
20241101,141200,22556371270,4085,4060,4085,4060,1773
|
|
20241101,141100,22549161390,4060,4085,4095,4060,7527
|
|
20241101,141000,22518526990,4080,4075,4080,4060,6680
|
|
20241101,140900,22491337200,4080,4070,4095,4055,7817
|
|
20241101,140800,22459540000,4060,4090,4125,4060,14668
|
|
20241101,140700,22399704400,4085,4115,4115,4085,9497
|
|
20241101,140600,22360760130,4115,4110,4125,4085,11731
|
|
20241101,140500,22312566670,4110,4105,4125,4075,19083
|
|
20241101,140400,22234436565,4115,4125,4125,4100,21429
|
|
20241101,140300,22146334620,4125,4090,4170,4090,89082
|
|
20241101,140200,21777391785,4090,4100,4110,4070,23352
|
|
20241101,140100,21681911575,4085,4095,4115,4075,10601
|
|
20241101,140000,21638604590,4085,4115,4125,4075,36338
|
|
20241101,135900,21489505325,4115,4050,4120,4050,42907
|
|
20241101,135800,21313321735,4050,4040,4075,4025,16163
|
|
20241101,135700,21247930280,4040,4070,4080,4035,34792
|
|
20241101,135600,21106970560,4080,4115,4115,4055,34309
|
|
20241101,135500,20966791320,4090,4030,4135,4030,125119
|
|
20241101,135400,20453711990,4030,4060,4060,4030,26759
|
|
20241101,135300,20345452400,4065,4000,4065,4000,17933
|
|
20241101,135200,20273077595,4000,4000,4005,3995,5481
|
|
20241101,135100,20251153895,4000,3995,4000,3995,3039
|
|
20241101,135000,20239003095,3995,3985,4000,3985,5377
|
|
20241101,134900,20217529945,3985,4005,4010,3980,6228
|
|
20241101,134800,20192614720,4005,4015,4020,4005,10970
|
|
20241101,134700,20148588740,4020,4015,4025,3995,17814
|
|
20241101,134600,20077200345,4010,3990,4015,3985,10104
|
|
20241101,134500,20036808950,3985,3980,3990,3970,5271
|
|
20241101,134400,20015842470,3975,3965,3980,3960,2669
|
|
20241101,134300,20005242470,3960,3965,3970,3955,5243
|
|
20241101,134200,19984467305,3960,3965,3965,3950,1536
|
|
20241101,134100,19978378455,3950,3950,3965,3935,10778
|
|
20241101,134000,19935836980,3960,3980,3980,3950,13087
|
|
20241101,133900,19884014925,3970,3975,3985,3970,1385
|
|
20241101,133800,19878510065,3975,3975,3975,3975,691
|
|
20241101,133700,19875763340,3985,3970,3985,3970,1567
|
|
20241101,133600,19869536975,3975,3955,3980,3955,5007
|
|
20241101,133500,19849721095,3955,3970,3985,3955,9926
|
|
20241101,133400,19810359405,3980,3975,3985,3970,825
|
|
20241101,133300,19807081385,3980,3970,3995,3965,2077
|
|
20241101,133200,19798829705,3990,3985,3995,3965,13851
|
|
20241101,133100,19743854940,3990,4000,4000,3980,6634
|
|
20241101,133000,19717371350,4000,4000,4000,4000,66
|
|
20241101,132900,19717107350,3990,4035,4035,3990,3481
|
|
20241101,132800,19703133005,4045,3980,4055,3970,16475
|
|
20241101,132700,19637016835,3995,3980,3995,3980,551
|
|
20241101,132600,19634815935,3975,3980,3980,3975,7347
|
|
20241101,132500,19605597405,4000,4000,4000,3980,1297
|
|
20241101,132400,19600418210,4000,3990,4005,3970,9552
|
|
20241101,132300,19562389715,3990,3995,3995,3980,4593
|
|
20241101,132200,19544062875,3995,4005,4005,3995,3661
|
|
20241101,132100,19529429320,4005,4000,4015,4000,878
|
|
20241101,132000,19525914770,4000,4005,4010,3995,4058
|
|
20241101,131900,19509670810,4010,4005,4020,4000,4290
|
|
20241101,131800,19492465630,4005,4010,4015,4005,1237
|
|
20241101,131700,19487505730,4005,4000,4045,3990,6758
|
|
20241101,131600,19460415395,4005,4015,4035,4000,10522
|
|
20241101,131500,19418121320,4005,4010,4015,4000,8000
|
|
20241101,131400,19386068335,4015,4045,4045,4010,31849
|
|
20241101,131300,19258017880,4040,3960,4050,3960,42366
|
|
20241101,131200,19087810465,3960,3960,3960,3955,383
|
|
20241101,131100,19086294465,3955,3960,3960,3950,555
|
|
20241101,131000,19084101565,3950,3955,3960,3950,4743
|
|
20241101,130900,19065358220,3955,3955,3965,3950,5774
|
|
20241101,130800,19042533445,3960,3970,3970,3960,7047
|
|
20241101,130700,19014590410,3970,3975,3975,3965,4227
|
|
20241101,130600,18997800435,3975,3960,3975,3955,2772
|
|
20241101,130500,18986824050,3955,3965,3970,3955,6967
|
|
20241101,130400,18959246855,3975,3975,3980,3955,5238
|
|
20241101,130300,18938503070,3975,3970,3975,3965,4564
|
|
20241101,130200,18920403770,3975,3960,3990,3955,14563
|
|
20241101,130100,18862692675,3960,3985,3990,3960,17179
|
|
20241101,130000,18794462640,3980,3985,3985,3980,1908
|
|
20241101,125900,18786867935,3985,3990,4000,3975,9502
|
|
20241101,125800,18749021500,3995,3995,4005,3990,5389
|
|
20241101,125700,18727500340,4005,4000,4010,3995,9823
|
|
20241101,125600,18688212570,4000,4000,4000,3990,9127
|
|
20241101,125500,18651747875,4000,3985,4015,3985,11700
|
|
20241101,125400,18604955370,3985,3985,3990,3975,17263
|
|
20241101,125300,18536236295,3985,4010,4025,3975,67112
|
|
20241101,125200,18268449020,4025,4045,4050,4010,22799
|
|
20241101,125100,18176616715,4045,4050,4060,4045,4361
|
|
20241101,125000,18158960535,4050,4045,4055,4045,3660
|
|
20241101,124900,18144140085,4045,4035,4045,4035,4213
|
|
20241101,124800,18127133810,4040,4050,4060,4025,22458
|
|
20241101,124700,18036398970,4060,4055,4070,4040,22909
|
|
20241101,124600,17943681545,4060,4070,4080,4040,30656
|
|
20241101,124500,17819325520,4070,4085,4100,4070,8321
|
|
20241101,124400,17785365480,4105,4115,4115,4085,9681
|
|
20241101,124300,17745664430,4110,4095,4110,4095,7260
|
|
20241101,124200,17715868360,4100,4095,4105,4085,11075
|
|
20241101,124100,17670551880,4095,4090,4105,4085,3784
|
|
20241101,124000,17655059945,4100,4095,4105,4060,22330
|
|
20241101,123900,17563984620,4095,4085,4100,4080,9514
|
|
20241101,123800,17525086210,4085,4090,4100,4085,24581
|
|
20241101,123700,17424623375,4100,4105,4110,4085,12003
|
|
20241101,123600,17375418145,4115,4130,4135,4105,10058
|
|
20241101,123500,17333964535,4125,4110,4145,4070,27485
|
|
20241101,123400,17221337455,4110,4110,4125,4075,31618
|
|
20241101,123300,17091816335,4110,4145,4155,4105,16807
|
|
20241101,123200,17022481770,4140,4165,4170,4130,20621
|
|
20241101,123100,16937039800,4165,4150,4170,4140,15877
|
|
20241101,123000,16871092705,4145,4125,4155,4105,32883
|
|
20241101,122900,16735019745,4125,4170,4180,4100,59710
|
|
20241101,122800,16488154030,4175,4190,4200,4155,26245
|
|
20241101,122700,16378527010,4200,4210,4220,4175,20080
|
|
20241101,122600,16294267280,4220,4175,4225,4160,58126
|
|
20241101,122500,16050516450,4175,4200,4205,4160,46104
|
|
20241101,122400,15857901905,4195,4225,4225,4140,88346
|
|
20241101,122300,15487854705,4225,4230,4260,4225,36963
|
|
20241101,122200,15331182835,4240,4255,4260,4220,51802
|
|
20241101,122100,15111797135,4255,4310,4320,4230,98682
|
|
20241101,122000,14690359045,4310,4325,4370,4305,43364
|
|
20241101,121900,14502759840,4325,4365,4395,4325,47429
|
|
20241101,121800,14295935330,4370,4325,4395,4325,38143
|
|
20241101,121700,14129159795,4330,4325,4350,4320,49663
|
|
20241101,121600,13913937615,4325,4345,4360,4320,40640
|
|
20241101,121500,13737721640,4345,4375,4385,4335,64539
|
|
20241101,121400,13456348935,4370,4390,4405,4365,62706
|
|
20241101,121300,13181453715,4390,4415,4420,4390,60515
|
|
20241101,121200,12915246005,4415,4415,4465,4390,128260
|
|
20241101,121100,12346633725,4410,4380,4460,4375,191720
|
|
20241101,121000,11498497925,4370,4350,4390,4340,37090
|
|
20241101,120900,11336705295,4350,4370,4400,4350,40141
|
|
20241101,120800,11161374950,4355,4430,4430,4350,70526
|
|
20241101,120700,10852727535,4405,4375,4440,4375,149118
|
|
20241101,120600,10195257810,4385,4320,4400,4320,74396
|
|
20241101,120500,9870337465,4325,4365,4385,4285,104653
|
|
20241101,120400,9418057810,4355,4410,4465,4325,231049
|
|
20241101,120300,8397600685,4410,4320,4410,4315,80645
|
|
20241101,120200,8045492520,4315,4340,4360,4305,52515
|
|
20241101,120100,7817673015,4320,4300,4350,4280,81194
|
|
20241101,120000,7466709855,4295,4395,4395,4295,113026
|
|
20241101,115900,6975405375,4395,4355,4460,4355,239169
|
|
20241101,115800,5921213810,4360,4325,4380,4300,169456
|
|
20241101,115700,5186613565,4325,4370,4380,4315,117733
|
|
20241101,115600,4675531705,4370,4295,4390,4275,389425
|
|
20241101,115500,2989422895,4230,4230,4230,4230,0
|
|
20241101,115400,2989422895,4230,4230,4230,4230,0
|
|
20241101,115300,2989422895,4230,4005,4230,4000,310260
|
|
20241101,115200,1703631975,4005,3950,4010,3950,15940
|
|
20241101,115100,1640089560,3950,3950,3950,3925,2737
|
|
20241101,115000,1629326105,3950,3950,3950,3950,15
|
|
20241101,114900,1629266855,3940,3945,3945,3940,1050
|
|
20241101,114800,1625127155,3950,3950,3950,3950,314
|
|
20241101,114700,1623886855,3950,3955,3955,3945,755
|
|
20241101,114600,1620906365,3955,3955,3975,3955,576
|
|
20241101,114500,1618627360,3955,3945,3955,3945,302
|
|
20241101,114400,1617434395,3945,3945,3945,3945,293
|
|
20241101,114300,1616278510,3945,3955,3955,3945,312
|
|
20241101,114200,1615046565,3960,3960,3960,3960,134
|
|
20241101,114100,1614515925,3960,3960,3960,3960,735
|
|
20241101,114000,1611605325,3960,3950,3960,3940,778
|
|
20241101,113900,1608535865,3945,3935,3950,3935,458
|
|
20241101,113800,1606732315,3935,3950,3950,3935,2391
|
|
20241101,113700,1597318805,3950,3950,3960,3950,152
|
|
20241101,113600,1596718385,3950,3975,3985,3945,8581
|
|
20241101,113500,1562756170,3975,3960,3975,3955,2198
|
|
20241101,113400,1554038165,3960,3980,3980,3960,1238
|
|
20241101,113300,1549133040,3980,3970,3980,3970,1315
|
|
20241101,113200,1543903820,3970,3980,3980,3960,3558
|
|
20241101,113100,1529773145,3980,3965,3980,3955,2311
|
|
20241101,113000,1520597045,3965,3970,3970,3955,2257
|
|
20241101,112900,1511652330,3970,3975,3995,3970,10621
|
|
20241101,112800,1469312275,3970,3965,3970,3955,12215
|
|
20241101,112700,1420934495,3965,3980,3980,3965,491
|
|
20241101,112600,1418986160,3980,3985,3985,3970,1193
|
|
20241101,112500,1414233555,3985,3975,3985,3955,4201
|
|
20241101,112400,1397526920,3975,3975,3985,3975,10005
|
|
20241101,112300,1357742205,3975,3970,3975,3960,6474
|
|
20241101,112200,1332037370,3960,3980,3990,3960,6011
|
|
20241101,112100,1308124485,3975,3945,3975,3935,5010
|
|
20241101,112000,1288277565,3945,3955,3960,3930,2135
|
|
20241101,111900,1279846005,3950,3925,3955,3910,3261
|
|
20241101,111800,1266995905,3910,3905,3940,3900,1794
|
|
20241101,111700,1259951150,3905,3920,3925,3900,9728
|
|
20241101,111600,1221947580,3920,3935,3935,3920,325
|
|
20241101,111500,1220673260,3915,3920,3920,3915,126
|
|
20241101,111400,1220179720,3930,3930,3930,3920,3883
|
|
20241101,111300,1204947130,3930,3920,3940,3920,237
|
|
20241101,111200,1204014750,3930,3920,3945,3920,1249
|
|
20241101,111100,1199115085,3920,3930,3940,3920,4946
|
|
20241101,111000,1179694185,3930,3930,3935,3930,4657
|
|
20241101,110900,1161385855,3935,3940,3940,3930,2821
|
|
20241101,110800,1150285205,3940,3930,3945,3930,6372
|
|
20241101,110700,1125241995,3930,3935,3945,3930,2195
|
|
20241101,110600,1116600030,3945,3960,3960,3940,8129
|
|
20241101,110500,1084567275,3960,3950,3960,3940,3031
|
|
20241101,110400,1072589650,3950,3940,3960,3935,2157
|
|
20241101,110300,1064087745,3940,3980,3980,3930,16606
|
|
20241101,110200,998342520,3990,3975,3990,3970,2568
|
|
20241101,110100,988125940,3970,3990,3995,3970,1303
|
|
20241101,110000,982939930,3985,3995,4005,3985,7941
|
|
20241101,105900,951184960,3995,4000,4015,3980,11670
|
|
20241101,105800,904561195,4015,3955,4020,3955,27283
|
|
20241101,105700,795494885,3960,3975,4035,3955,27880
|
|
20241101,105600,683978525,3980,4000,4010,3925,18638
|
|
20241101,105500,609915120,4000,3900,4000,3875,21013
|
|
20241101,105400,526745770,3910,3920,3945,3905,7579
|
|
20241101,105300,497067790,3915,4040,4050,3915,22719
|
|
20241101,105200,407102885,4040,3835,4040,3835,34850
|
|
20241101,105100,269080675,3830,3830,3830,3830,348
|
|
20241101,105000,267747835,3830,3830,3830,3830,0
|
|
20241101,104900,267747835,3830,3830,3830,3830,51
|
|
20241101,104800,267552505,3830,3830,3830,3830,163
|
|
20241101,104700,266928215,3825,3825,3825,3825,0
|
|
20241101,104600,266928215,3825,3825,3825,3825,0
|
|
20241101,104500,266928215,3825,3825,3825,3825,73
|
|
20241101,104400,266648990,3825,3825,3825,3825,0
|
|
20241101,104300,266648990,3825,3825,3825,3825,0
|
|
20241101,104200,266648990,3825,3825,3825,3825,0
|
|
20241101,104100,266648990,3825,3825,3825,3825,182
|
|
20241101,104000,265952840,3825,3825,3825,3825,20
|
|
20241101,103900,265876340,3825,3825,3825,3825,1000
|
|
20241101,103800,262051340,3825,3825,3825,3825,0
|
|
20241101,103700,262051340,3825,3825,3825,3825,60
|
|
20241101,103600,261821840,3825,3825,3825,3825,1
|
|
20241101,103500,261818015,3820,3820,3820,3820,246
|
|
20241101,103400,260878295,3825,3825,3825,3825,0
|
|
20241101,103300,260878295,3825,3825,3825,3825,1
|
|
20241101,103200,260874470,3820,3820,3820,3820,413
|
|
20241101,103100,259296810,3800,3800,3800,3800,0
|
|
20241101,103000,259296810,3800,3800,3800,3800,110
|
|
20241101,102900,258878810,3800,3800,3800,3800,101
|
|
20241101,102800,258495010,3820,3810,3820,3810,31
|
|
20241101,102700,258376890,3810,3810,3810,3810,2
|
|
20241101,102600,258369270,3805,3805,3805,3805,5
|
|
20241101,102500,258350245,3805,3805,3805,3805,10
|
|
20241101,102400,258312195,3810,3810,3810,3790,552
|
|
20241101,102300,256217880,3800,3805,3805,3800,1217
|
|
20241101,102200,251592780,3810,3810,3810,3805,667
|
|
20241101,102100,249051515,3820,3820,3820,3820,211
|
|
20241101,102000,248245495,3825,3825,3825,3825,0
|
|
20241101,101900,248245495,3825,3825,3825,3825,0
|
|
20241101,101800,248245495,3825,3825,3825,3825,0
|
|
20241101,101700,248245495,3825,3825,3825,3825,15
|
|
20241101,101600,248188120,3825,3820,3825,3820,189
|
|
20241101,101500,247465200,3810,3810,3810,3810,50
|
|
20241101,101400,247274700,3820,3815,3820,3810,591
|
|
20241101,101300,245021070,3820,3820,3820,3805,145
|
|
20241101,101200,244467320,3815,3815,3815,3815,93
|
|
20241101,101100,244112525,3815,3815,3815,3815,131
|
|
20241101,101000,243612760,3820,3820,3820,3820,0
|
|
20241101,100900,243612760,3820,3820,3820,3820,0
|
|
20241101,100800,243612760,3820,3820,3820,3820,0
|
|
20241101,100700,243612760,3820,3820,3820,3820,10
|
|
20241101,100600,243574560,3825,3825,3825,3825,0
|
|
20241101,100500,243574560,3825,3825,3825,3825,0
|
|
20241101,100400,243574560,3825,3825,3825,3825,0
|
|
20241101,100300,243574560,3825,3825,3825,3825,1
|
|
20241101,100200,243570735,3790,3795,3795,3790,1431
|
|
20241101,100100,238145390,3800,3810,3810,3800,4611
|
|
20241101,100000,220593070,3825,3815,3825,3815,371
|
|
20241101,095900,219177205,3825,3825,3825,3825,0
|
|
20241101,095800,219177205,3825,3825,3825,3825,2
|
|
20241101,095700,219169555,3830,3830,3830,3830,0
|
|
20241101,095600,219169555,3830,3820,3830,3820,872
|
|
20241101,095500,215835840,3825,3825,3825,3825,50
|
|
20241101,095400,215644590,3825,3820,3825,3820,79
|
|
20241101,095300,215342460,3820,3820,3820,3820,202
|
|
20241101,095200,214570820,3820,3820,3820,3820,1
|
|
20241101,095100,214567000,3820,3810,3820,3805,1091
|
|
20241101,095000,210415190,3820,3825,3825,3810,325
|
|
20241101,094900,209176580,3825,3825,3825,3825,1
|
|
20241101,094800,209172755,3810,3810,3810,3810,210
|
|
20241101,094700,208372655,3810,3810,3810,3810,0
|
|
20241101,094600,208372655,3810,3820,3820,3810,15
|
|
20241101,094500,208315385,3820,3820,3820,3820,1
|
|
20241101,094400,208311565,3820,3820,3820,3820,0
|
|
20241101,094300,208311565,3820,3815,3820,3815,1776
|
|
20241101,094200,201527630,3810,3810,3810,3810,70
|
|
20241101,094100,201260930,3810,3805,3810,3805,199
|
|
20241101,094000,200503255,3810,3810,3810,3810,0
|
|
20241101,093900,200503255,3810,3810,3810,3810,4
|
|
20241101,093800,200488015,3815,3810,3815,3810,2
|
|
20241101,093700,200480390,3815,3815,3815,3815,0
|
|
20241101,093600,200480390,3815,3805,3815,3805,32
|
|
20241101,093500,200358535,3805,3800,3805,3800,3
|
|
20241101,093400,200347125,3800,3800,3800,3795,106
|
|
20241101,093300,199944330,3795,3795,3795,3795,227
|
|
20241101,093200,199082865,3795,3795,3795,3795,4
|
|
20241101,093100,199067685,3790,3785,3790,3775,503
|
|
20241101,093000,197166640,3785,3785,3785,3775,109
|
|
20241101,092900,196755075,3775,3785,3785,3775,89
|
|
20241101,092800,196418870,3780,3780,3780,3775,412
|
|
20241101,092700,194862010,3780,3780,3780,3765,66
|
|
20241101,092600,194613055,3770,3775,3780,3770,1592
|
|
20241101,092500,188610990,3770,3775,3775,3765,451
|
|
20241101,092400,186911390,3765,3780,3780,3760,124
|
|
20241101,092300,186444575,3770,3790,3790,3750,3445
|
|
20241101,092200,173461270,3785,3815,3820,3785,18112
|
|
20241101,092100,104662075,3825,3830,3830,3820,138
|
|
20241101,092000,104134045,3815,3830,3830,3815,5221
|
|
20241101,091900,84157620,3835,3830,3835,3830,655
|
|
20241101,091800,81648615,3835,3835,3835,3835,48
|
|
20241101,091700,81464535,3830,3840,3855,3830,6826
|
|
20241101,091600,55302660,3840,3845,3845,3840,2308
|
|
20241101,091500,46439915,3845,3850,3885,3845,231
|
|
20241101,091400,45549380,3840,3840,3840,3840,455
|
|
20241101,091300,43802180,3840,3845,3845,3840,2773
|
|
20241101,091200,33152550,3845,3860,3860,3845,458
|
|
20241101,091100,31391385,3860,3845,3870,3845,426
|
|
20241101,091000,29745615,3880,3880,3880,3880,3
|
|
20241101,090900,29733975,3885,3860,3885,3840,1238
|
|
20241101,090800,24970695,3855,3845,3865,3845,235
|
|
20241101,090700,24066820,3840,3840,3840,3840,0
|
|
20241101,090600,24066820,3840,3840,3840,3840,200
|
|
20241101,090500,23298820,3840,3840,3840,3840,920
|
|
20241101,090400,19766020,3835,3835,3835,3835,83
|
|
20241101,090300,19447715,3865,3860,3865,3835,2092
|
|
20241101,090200,11406275,3855,3855,3855,3855,0
|
|
20241101,090100,11406275,3855,3855,3855,3855,991
|
|
20241101,090000,7585970,3850,3850,3850,3850,1928
|