585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,184200,9099211280,3805,3805,3805,3805,9676
|
|
20241106,184100,9099211280,3805,3805,3805,3805,0
|
|
20241106,184000,9099211280,3805,3805,3805,3805,0
|
|
20241106,183900,9099211280,3805,3805,3805,3805,0
|
|
20241106,183800,9099211280,3805,3805,3805,3805,0
|
|
20241106,183700,9099211280,3805,3805,3805,3805,0
|
|
20241106,183600,9099211280,3805,3805,3805,3805,0
|
|
20241106,183500,9099211280,3805,3805,3805,3805,0
|
|
20241106,183400,9099211280,3805,3805,3805,3805,0
|
|
20241106,183300,9099211280,3805,3805,3805,3805,0
|
|
20241106,183200,9099211280,3805,3805,3805,3805,0
|
|
20241106,183100,9099211280,3805,3805,3805,3805,0
|
|
20241106,183000,9099211280,3805,3805,3805,3805,0
|
|
20241106,182900,9099211280,3805,3805,3805,3805,0
|
|
20241106,182800,9099211280,3805,3805,3805,3805,0
|
|
20241106,182700,9099211280,3805,3805,3805,3805,0
|
|
20241106,182600,9099211280,3805,3805,3805,3805,0
|
|
20241106,182500,9099211280,3805,3805,3805,3805,0
|
|
20241106,182400,9099211280,3805,3805,3805,3805,0
|
|
20241106,182300,9099211280,3805,3805,3805,3805,0
|
|
20241106,182200,9099211280,3805,3805,3805,3805,0
|
|
20241106,182100,9099211280,3805,3805,3805,3805,0
|
|
20241106,182000,9099211280,3805,3805,3805,3805,0
|
|
20241106,181900,9099211280,3805,3805,3805,3805,0
|
|
20241106,181800,9099211280,3805,3805,3805,3805,0
|
|
20241106,181700,9099211280,3805,3805,3805,3805,0
|
|
20241106,181600,9099211280,3805,3805,3805,3805,0
|
|
20241106,181500,9099211280,3805,3805,3805,3805,0
|
|
20241106,181400,9099211280,3805,3805,3805,3805,0
|
|
20241106,181300,9099211280,3805,3805,3805,3805,0
|
|
20241106,181200,9099211280,3805,3805,3805,3805,9676
|
|
20241106,181100,9099211280,3805,3805,3805,3805,0
|
|
20241106,181000,9099211280,3805,3805,3805,3805,0
|
|
20241106,180900,9099211280,3805,3805,3805,3805,0
|
|
20241106,180800,9099211280,3805,3805,3805,3805,0
|
|
20241106,180700,9099211280,3805,3805,3805,3805,0
|
|
20241106,180600,9099211280,3805,3805,3805,3805,0
|
|
20241106,180500,9099211280,3805,3805,3805,3805,0
|
|
20241106,180400,9099211280,3805,3805,3805,3805,0
|
|
20241106,180300,9099211280,3805,3805,3805,3805,0
|
|
20241106,180200,9099211280,3805,3805,3805,3805,0
|
|
20241106,180100,9099211280,3805,3805,3805,3805,0
|
|
20241106,180000,9099211280,3805,3805,3805,3805,0
|
|
20241106,175900,9099211280,3805,3805,3805,3805,0
|
|
20241106,175800,9099211280,3805,3805,3805,3805,0
|
|
20241106,175700,9099211280,3805,3805,3805,3805,0
|
|
20241106,175600,9099211280,3805,3805,3805,3805,0
|
|
20241106,175500,9099211280,3805,3805,3805,3805,0
|
|
20241106,175400,9099211280,3805,3805,3805,3805,0
|
|
20241106,175300,9099211280,3805,3805,3805,3805,0
|
|
20241106,175200,9099211280,3805,3805,3805,3805,0
|
|
20241106,175100,9099211280,3805,3805,3805,3805,0
|
|
20241106,175000,9099211280,3805,3805,3805,3805,0
|
|
20241106,174900,9099211280,3805,3805,3805,3805,0
|
|
20241106,174800,9099211280,3805,3805,3805,3805,0
|
|
20241106,174700,9099211280,3805,3805,3805,3805,0
|
|
20241106,174600,9099211280,3805,3805,3805,3805,0
|
|
20241106,174500,9099211280,3805,3805,3805,3805,0
|
|
20241106,174400,9099211280,3805,3805,3805,3805,0
|
|
20241106,174300,9099211280,3805,3805,3805,3805,0
|
|
20241106,174200,9099211280,3805,3805,3805,3805,9676
|
|
20241106,174100,9099211280,3805,3805,3805,3805,0
|
|
20241106,174000,9099211280,3805,3805,3805,3805,0
|
|
20241106,173900,9099211280,3805,3805,3805,3805,0
|
|
20241106,173800,9099211280,3805,3805,3805,3805,0
|
|
20241106,173700,9099211280,3805,3805,3805,3805,0
|
|
20241106,173600,9099211280,3805,3805,3805,3805,0
|
|
20241106,173500,9099211280,3805,3805,3805,3805,0
|
|
20241106,173400,9099211280,3805,3805,3805,3805,0
|
|
20241106,173300,9099211280,3805,3805,3805,3805,0
|
|
20241106,173200,9099211280,3805,3805,3805,3805,0
|
|
20241106,173100,9099211280,3805,3805,3805,3805,0
|
|
20241106,173000,9099211280,3805,3805,3805,3805,0
|
|
20241106,172900,9099211280,3805,3805,3805,3805,0
|
|
20241106,172800,9099211280,3805,3805,3805,3805,0
|
|
20241106,172700,9099211280,3805,3805,3805,3805,0
|
|
20241106,172600,9099211280,3805,3805,3805,3805,0
|
|
20241106,172500,9099211280,3805,3805,3805,3805,0
|
|
20241106,172400,9099211280,3805,3805,3805,3805,0
|
|
20241106,172300,9099211280,3805,3805,3805,3805,0
|
|
20241106,172200,9099211280,3805,3805,3805,3805,0
|
|
20241106,172100,9099211280,3805,3805,3805,3805,0
|
|
20241106,172000,9099211280,3805,3805,3805,3805,0
|
|
20241106,171900,9099211280,3805,3805,3805,3805,0
|
|
20241106,171800,9099211280,3805,3805,3805,3805,0
|
|
20241106,171700,9099211280,3805,3805,3805,3805,0
|
|
20241106,171600,9099211280,3805,3805,3805,3805,0
|
|
20241106,171500,9099211280,3805,3805,3805,3805,0
|
|
20241106,171400,9099211280,3805,3805,3805,3805,0
|
|
20241106,171300,9099211280,3805,3805,3805,3805,0
|
|
20241106,171200,9099211280,3805,3805,3805,3805,9676
|
|
20241106,171100,9099211280,3805,3805,3805,3805,0
|
|
20241106,171000,9099211280,3805,3805,3805,3805,0
|
|
20241106,170900,9099211280,3805,3805,3805,3805,0
|
|
20241106,170800,9099211280,3805,3805,3805,3805,0
|
|
20241106,170700,9099211280,3805,3805,3805,3805,0
|
|
20241106,170600,9099211280,3805,3805,3805,3805,0
|
|
20241106,170500,9099211280,3805,3805,3805,3805,0
|
|
20241106,170400,9099211280,3805,3805,3805,3805,0
|
|
20241106,170300,9099211280,3805,3805,3805,3805,0
|
|
20241106,170200,9099211280,3805,3805,3805,3805,0
|
|
20241106,170100,9099211280,3805,3805,3805,3805,0
|
|
20241106,170000,9099211280,3805,3805,3805,3805,0
|
|
20241106,165900,9099211280,3805,3805,3805,3805,0
|
|
20241106,165800,9099211280,3805,3805,3805,3805,0
|
|
20241106,165700,9099211280,3805,3805,3805,3805,0
|
|
20241106,165600,9099211280,3805,3805,3805,3805,0
|
|
20241106,165500,9099211280,3805,3805,3805,3805,0
|
|
20241106,165400,9099211280,3805,3805,3805,3805,0
|
|
20241106,165300,9099211280,3805,3805,3805,3805,0
|
|
20241106,165200,9099211280,3805,3805,3805,3805,0
|
|
20241106,165100,9099211280,3805,3805,3805,3805,0
|
|
20241106,165000,9099211280,3805,3805,3805,3805,0
|
|
20241106,164900,9099211280,3805,3805,3805,3805,0
|
|
20241106,164800,9099211280,3805,3805,3805,3805,0
|
|
20241106,164700,9099211280,3805,3805,3805,3805,0
|
|
20241106,164600,9099211280,3805,3805,3805,3805,0
|
|
20241106,164500,9099211280,3805,3805,3805,3805,0
|
|
20241106,164400,9099211280,3805,3805,3805,3805,0
|
|
20241106,164300,9099211280,3805,3805,3805,3805,0
|
|
20241106,164200,9099211280,3805,3805,3805,3805,9676
|
|
20241106,164100,9099211280,3805,3805,3805,3805,0
|
|
20241106,164000,9099211280,3805,3805,3805,3805,0
|
|
20241106,163900,9099211280,3805,3805,3805,3805,0
|
|
20241106,163800,9099211280,3805,3805,3805,3805,0
|
|
20241106,163700,9099211280,3805,3805,3805,3805,0
|
|
20241106,163600,9099211280,3805,3805,3805,3805,0
|
|
20241106,163500,9099211280,3805,3805,3805,3805,0
|
|
20241106,163400,9099211280,3805,3805,3805,3805,0
|
|
20241106,163300,9099211280,3805,3805,3805,3805,0
|
|
20241106,163200,9099211280,3805,3805,3805,3805,0
|
|
20241106,163100,9099211280,3805,3805,3805,3805,0
|
|
20241106,163000,9099211280,3805,3805,3805,3805,0
|
|
20241106,162900,9099211280,3805,3805,3805,3805,0
|
|
20241106,162800,9099211280,3805,3805,3805,3805,0
|
|
20241106,162700,9099211280,3805,3805,3805,3805,0
|
|
20241106,162600,9099211280,3805,3805,3805,3805,0
|
|
20241106,162500,9099211280,3805,3805,3805,3805,0
|
|
20241106,162400,9099211280,3805,3805,3805,3805,0
|
|
20241106,162300,9099211280,3805,3805,3805,3805,0
|
|
20241106,162200,9099211280,3805,3805,3805,3805,0
|
|
20241106,162100,9099211280,3805,3805,3805,3805,0
|
|
20241106,162000,9099211280,3805,3805,3805,3805,0
|
|
20241106,161900,9099211280,3805,3805,3805,3805,0
|
|
20241106,161800,9099211280,3805,3805,3805,3805,0
|
|
20241106,161700,9099211280,3805,3805,3805,3805,0
|
|
20241106,161600,9099211280,3805,3805,3805,3805,0
|
|
20241106,161500,9099211280,3805,3805,3805,3805,0
|
|
20241106,161400,9099211280,3805,3805,3805,3805,0
|
|
20241106,161300,9099211280,3805,3805,3805,3805,0
|
|
20241106,161200,9099211280,3805,3805,3805,3805,9676
|
|
20241106,161100,9099211280,3805,3805,3805,3805,0
|
|
20241106,161000,9099211280,3805,3805,3805,3805,0
|
|
20241106,160900,9099211280,3805,3805,3805,3805,0
|
|
20241106,160800,9099211280,3805,3805,3805,3805,0
|
|
20241106,160700,9099211280,3805,3805,3805,3805,0
|
|
20241106,160600,9099211280,3805,3805,3805,3805,0
|
|
20241106,160500,9099211280,3805,3805,3805,3805,0
|
|
20241106,160400,9099211280,3805,3805,3805,3805,0
|
|
20241106,160300,9099211280,3805,3805,3805,3805,0
|
|
20241106,160200,9099211280,3805,3805,3805,3805,0
|
|
20241106,160100,9099211280,3805,3805,3805,3805,0
|
|
20241106,160000,9099211280,3805,3805,3805,3805,0
|
|
20241106,155900,9099211280,3805,3805,3805,3805,0
|
|
20241106,155800,9099211280,3805,3805,3805,3805,0
|
|
20241106,155700,9099211280,3805,3805,3805,3805,0
|
|
20241106,155600,9099211280,3805,3805,3805,3805,0
|
|
20241106,155500,9099211280,3805,3805,3805,3805,0
|
|
20241106,155400,9099211280,3805,3805,3805,3805,0
|
|
20241106,155300,9099211280,3805,3805,3805,3805,0
|
|
20241106,155200,9099211280,3805,3805,3805,3805,0
|
|
20241106,155100,9099211280,3805,3805,3805,3805,0
|
|
20241106,155000,9099211280,3805,3805,3805,3805,0
|
|
20241106,154900,9099211280,3805,3805,3805,3805,0
|
|
20241106,154800,9099211280,3805,3805,3805,3805,0
|
|
20241106,154700,9099211280,3805,3805,3805,3805,0
|
|
20241106,154600,9099211280,3805,3805,3805,3805,0
|
|
20241106,154500,9099211280,3805,3805,3805,3805,0
|
|
20241106,154400,9099211280,3805,3805,3805,3805,0
|
|
20241106,154300,9099211280,3805,3805,3805,3805,0
|
|
20241106,154200,9099211280,3805,3805,3805,3805,9676
|
|
20241106,154100,9099211280,3805,3805,3805,3805,0
|
|
20241106,154000,9099211280,3805,3805,3805,3805,0
|
|
20241106,153900,9099211280,3805,3805,3805,3805,0
|
|
20241106,153800,9099211280,3805,3805,3805,3805,0
|
|
20241106,153700,9099211280,3805,3805,3805,3805,0
|
|
20241106,153600,9099211280,3805,3805,3805,3805,0
|
|
20241106,153500,9099211280,3805,3805,3805,3805,0
|
|
20241106,153400,9099211280,3805,3805,3805,3805,0
|
|
20241106,153300,9099211280,3805,3805,3805,3805,0
|
|
20241106,153200,9099211280,3805,3805,3805,3805,0
|
|
20241106,153100,9099211280,3805,3805,3805,3805,0
|
|
20241106,153000,9099211280,3805,3805,3805,3805,9676
|
|
20241106,152900,9062394100,3800,3800,3800,3800,0
|
|
20241106,152800,9062394100,3800,3800,3800,3800,0
|
|
20241106,152700,9062394100,3800,3800,3800,3800,0
|
|
20241106,152600,9062394100,3800,3800,3800,3800,0
|
|
20241106,152500,9062394100,3800,3800,3800,3800,0
|
|
20241106,152400,9062394100,3800,3800,3800,3800,0
|
|
20241106,152300,9062394100,3800,3800,3800,3800,0
|
|
20241106,152200,9062394100,3800,3800,3800,3800,0
|
|
20241106,152100,9062394100,3800,3800,3800,3800,0
|
|
20241106,152000,9062394100,3800,3800,3800,3800,0
|
|
20241106,151900,9062394100,3800,3800,3805,3795,5912
|
|
20241106,151800,9039946565,3800,3805,3810,3800,12030
|
|
20241106,151700,8994229135,3810,3810,3810,3800,4490
|
|
20241106,151600,8977148670,3810,3825,3825,3810,2467
|
|
20241106,151500,8967748085,3810,3815,3815,3810,1243
|
|
20241106,151400,8963010600,3815,3830,3835,3810,7639
|
|
20241106,151300,8933817090,3835,3820,3835,3820,332
|
|
20241106,151200,8932546630,3835,3830,3835,3825,249
|
|
20241106,151100,8931593335,3830,3830,3835,3830,3691
|
|
20241106,151000,8917440105,3825,3815,3825,3805,2302
|
|
20241106,150900,8908644655,3820,3805,3820,3800,1967
|
|
20241106,150800,8901161840,3805,3800,3805,3800,615
|
|
20241106,150700,8898823360,3800,3805,3805,3800,5107
|
|
20241106,150600,8879412325,3805,3805,3805,3800,646
|
|
20241106,150500,8876957515,3800,3810,3820,3800,14507
|
|
20241106,150400,8821746535,3820,3820,3820,3810,13434
|
|
20241106,150300,8770551650,3820,3820,3820,3820,1230
|
|
20241106,150200,8765853050,3820,3820,3820,3820,305
|
|
20241106,150100,8764687950,3815,3820,3825,3815,2319
|
|
20241106,150000,8755826995,3835,3835,3835,3835,0
|
|
20241106,145900,8755826995,3835,3810,3835,3810,4485
|
|
20241106,145800,8738704945,3820,3820,3820,3810,2785
|
|
20241106,145700,8728080535,3810,3810,3815,3805,3889
|
|
20241106,145600,8713264170,3810,3810,3810,3810,2674
|
|
20241106,145500,8703076230,3810,3810,3815,3805,2612
|
|
20241106,145400,8693123185,3810,3810,3815,3805,4456
|
|
20241106,145300,8676147015,3815,3815,3815,3810,554
|
|
20241106,145200,8674036125,3810,3815,3815,3805,1938
|
|
20241106,145100,8666654970,3815,3815,3815,3810,1356
|
|
20241106,145000,8661484435,3815,3805,3820,3805,272
|
|
20241106,144900,8660448065,3800,3815,3815,3800,10464
|
|
20241106,144800,8620616525,3815,3825,3825,3815,1592
|
|
20241106,144700,8614540820,3820,3815,3825,3815,2703
|
|
20241106,144600,8604215650,3815,3830,3830,3815,2518
|
|
20241106,144500,8594588780,3830,3845,3845,3830,4384
|
|
20241106,144400,8577792010,3845,3845,3845,3835,1073
|
|
20241106,144300,8573671825,3830,3835,3845,3830,1241
|
|
20241106,144200,8568913590,3835,3845,3850,3835,4738
|
|
20241106,144100,8550726900,3835,3850,3850,3835,1581
|
|
20241106,144000,8544654965,3840,3850,3850,3840,2150
|
|
20241106,143900,8536393995,3855,3860,3860,3855,3275
|
|
20241106,143800,8523753570,3860,3865,3865,3855,1160
|
|
20241106,143700,8519275175,3865,3865,3865,3865,168
|
|
20241106,143600,8518625855,3865,3860,3865,3855,623
|
|
20241106,143500,8516222510,3860,3865,3865,3860,6945
|
|
20241106,143400,8489411700,3865,3865,3865,3860,518
|
|
20241106,143300,8487410870,3870,3870,3870,3870,0
|
|
20241106,143200,8487410870,3870,3870,3875,3865,1854
|
|
20241106,143100,8480238295,3870,3870,3875,3870,1036
|
|
20241106,143000,8476228930,3875,3875,3875,3870,672
|
|
20241106,142900,8473625235,3880,3875,3880,3875,81
|
|
20241106,142800,8473311355,3875,3875,3875,3875,1231
|
|
20241106,142700,8468541230,3880,3865,3880,3865,580
|
|
20241106,142600,8466298330,3880,3880,3880,3880,1654
|
|
20241106,142500,8459880810,3885,3865,3885,3850,2248
|
|
20241106,142400,8451194015,3870,3865,3870,3860,224
|
|
20241106,142300,8450328345,3860,3855,3860,3840,842
|
|
20241106,142200,8447082780,3830,3820,3850,3815,3250
|
|
20241106,142100,8434631410,3840,3855,3855,3805,17239
|
|
20241106,142000,8368631430,3850,3860,3860,3850,851
|
|
20241106,141900,8365348235,3860,3860,3860,3855,2577
|
|
20241106,141800,8355407955,3860,3875,3875,3855,6773
|
|
20241106,141700,8329246260,3875,3870,3875,3870,553
|
|
20241106,141600,8327105885,3875,3880,3880,3875,1133
|
|
20241106,141500,8322710450,3880,3870,3880,3870,654
|
|
20241106,141400,8320179460,3870,3865,3870,3865,1558
|
|
20241106,141300,8314150035,3865,3875,3875,3865,5074
|
|
20241106,141200,8294500015,3885,3885,3885,3885,350
|
|
20241106,141100,8293140265,3885,3875,3885,3875,2072
|
|
20241106,141000,8285110765,3875,3875,3875,3860,182
|
|
20241106,140900,8284406940,3860,3860,3860,3860,0
|
|
20241106,140800,8284406940,3860,3860,3860,3860,200
|
|
20241106,140700,8283634940,3860,3865,3880,3860,1866
|
|
20241106,140600,8276426035,3865,3865,3865,3865,431
|
|
20241106,140500,8274760220,3865,3865,3865,3860,5163
|
|
20241106,140400,8254809315,3865,3875,3880,3865,2331
|
|
20241106,140300,8245785910,3880,3880,3880,3880,2682
|
|
20241106,140200,8235379750,3880,3890,3890,3880,2221
|
|
20241106,140100,8226750380,3890,3880,3890,3880,210
|
|
20241106,140000,8225933580,3875,3875,3875,3875,7
|
|
20241106,135900,8225906455,3875,3885,3885,3875,820
|
|
20241106,135800,8222724375,3880,3865,3880,3865,2040
|
|
20241106,135700,8214809775,3865,3865,3865,3865,1197
|
|
20241106,135600,8210183370,3865,3875,3875,3865,666
|
|
20241106,135500,8207607210,3870,3880,3880,3870,366
|
|
20241106,135400,8206188430,3870,3885,3885,3870,1361
|
|
20241106,135300,8200914370,3885,3890,3890,3880,6114
|
|
20241106,135200,8177167940,3890,3900,3905,3890,6122
|
|
20241106,135100,8153302000,3900,3875,3910,3870,3614
|
|
20241106,135000,8139238840,3875,3860,3875,3860,230
|
|
20241106,134900,8138349170,3860,3845,3860,3845,3622
|
|
20241106,134800,8124412555,3840,3845,3845,3840,299
|
|
20241106,134700,8123263295,3845,3840,3845,3830,796
|
|
20241106,134600,8120202875,3840,3835,3845,3830,278
|
|
20241106,134500,8119136470,3835,3850,3850,3835,3161
|
|
20241106,134400,8107003090,3845,3840,3845,3840,1681
|
|
20241106,134300,8100544745,3840,3830,3840,3820,473
|
|
20241106,134200,8098736870,3830,3830,3840,3830,440
|
|
20241106,134100,8097051170,3820,3820,3820,3820,2103
|
|
20241106,134000,8089017710,3815,3835,3835,3815,4346
|
|
20241106,133900,8072414670,3825,3855,3860,3825,7774
|
|
20241106,133800,8042603730,3860,3835,3860,3835,3663
|
|
20241106,133700,8028477925,3835,3840,3840,3835,3846
|
|
20241106,133600,8013726115,3840,3850,3855,3840,392
|
|
20241106,133500,8012218325,3855,3850,3855,3850,970
|
|
20241106,133400,8008483775,3850,3855,3855,3835,1197
|
|
20241106,133300,8003890795,3855,3835,3855,3835,24
|
|
20241106,133200,8003798555,3850,3845,3850,3830,817
|
|
20241106,133100,8000663115,3860,3835,3860,3830,1890
|
|
20241106,133000,7993390945,3835,3840,3840,3830,256
|
|
20241106,132900,7992408705,3830,3820,3830,3810,3644
|
|
20241106,132800,7978467955,3820,3825,3825,3805,2875
|
|
20241106,132700,7967514505,3820,3830,3830,3815,7063
|
|
20241106,132600,7940507265,3825,3845,3845,3800,28130
|
|
20241106,132500,7833019615,3845,3850,3850,3845,2033
|
|
20241106,132400,7825200705,3850,3850,3860,3845,1398
|
|
20241106,132300,7819818225,3850,3840,3850,3840,2288
|
|
20241106,132200,7811025030,3835,3845,3850,3835,7033
|
|
20241106,132100,7784030130,3845,3870,3870,3845,8291
|
|
20241106,132000,7752081035,3870,3855,3870,3850,4624
|
|
20241106,131900,7734256260,3855,3855,3870,3855,5139
|
|
20241106,131800,7714434845,3855,3890,3890,3850,20940
|
|
20241106,131700,7633590190,3885,3915,3925,3880,16259
|
|
20241106,131600,7570265090,3925,3925,3925,3920,3049
|
|
20241106,131500,7558302890,3925,3925,3925,3925,1835
|
|
20241106,131400,7551100515,3930,3935,3935,3925,766
|
|
20241106,131300,7548090515,3935,3940,3940,3925,628
|
|
20241106,131200,7545620425,3940,3910,3940,3900,11792
|
|
20241106,131100,7499448390,3915,3900,3915,3895,893
|
|
20241106,131000,7495963925,3900,3900,3900,3895,861
|
|
20241106,130900,7492609910,3900,3895,3900,3895,1746
|
|
20241106,130800,7485808975,3895,3895,3900,3895,407
|
|
20241106,130700,7484221870,3895,3900,3900,3890,6714
|
|
20241106,130600,7458078585,3900,3895,3900,3895,2951
|
|
20241106,130500,7446580985,3895,3905,3905,3895,3183
|
|
20241106,130400,7434174800,3900,3905,3915,3900,2428
|
|
20241106,130300,7424694820,3905,3915,3915,3905,6790
|
|
20241106,130200,7398144570,3910,3900,3910,3900,1351
|
|
20241106,130100,7392864215,3910,3910,3910,3900,4714
|
|
20241106,130000,7374439475,3910,3905,3910,3895,3765
|
|
20241106,125900,7359759060,3905,3915,3915,3900,7171
|
|
20241106,125800,7331739680,3910,3925,3925,3910,6606
|
|
20241106,125700,7305885755,3915,3920,3925,3915,1493
|
|
20241106,125600,7300029695,3925,3915,3925,3910,5543
|
|
20241106,125500,7278345370,3925,3915,3925,3910,6831
|
|
20241106,125400,7251604640,3925,3945,3945,3920,9365
|
|
20241106,125300,7214860390,3945,3955,3960,3930,17174
|
|
20241106,125200,7147059840,3955,3955,3955,3955,826
|
|
20241106,125100,7143793010,3950,3955,3955,3950,1289
|
|
20241106,125000,7138700945,3955,3965,3965,3955,542
|
|
20241106,124900,7136557220,3955,3970,3970,3955,455
|
|
20241106,124800,7134757395,3960,3955,3960,3950,1878
|
|
20241106,124700,7127328745,3960,3960,3960,3955,924
|
|
20241106,124600,7123670075,3960,3960,3965,3950,2756
|
|
20241106,124500,7112772130,3960,3965,3970,3950,1664
|
|
20241106,124400,7106187235,3970,3975,3975,3965,424
|
|
20241106,124300,7104503275,3975,3980,3980,3975,173
|
|
20241106,124200,7103814745,3955,3985,3990,3955,2252
|
|
20241106,124100,7094876150,3990,3975,3990,3970,3227
|
|
20241106,124000,7082032360,3980,3955,3980,3955,1075
|
|
20241106,123900,7077766210,3935,3940,3980,3935,5716
|
|
20241106,123800,7055224455,3940,3940,3965,3940,2002
|
|
20241106,123700,7047334825,3950,3935,3950,3935,1822
|
|
20241106,123600,7040145675,3935,3950,3950,3935,8955
|
|
20241106,123500,7004867560,3950,3975,3975,3950,1639
|
|
20241106,123400,6998389035,3955,3960,3980,3950,1150
|
|
20241106,123300,6993830515,3940,3950,3965,3940,2821
|
|
20241106,123200,6982690220,3940,3935,3950,3935,4067
|
|
20241106,123100,6966646730,3935,3945,3950,3935,3635
|
|
20241106,123000,6952329470,3950,3960,3970,3950,3863
|
|
20241106,122900,6937045825,3960,3960,3970,3935,7011
|
|
20241106,122800,6909320850,3960,3945,3975,3935,14421
|
|
20241106,122700,6852430295,3945,3960,3970,3915,12217
|
|
20241106,122600,6804132205,3965,4020,4020,3955,27982
|
|
20241106,122500,6692237860,4025,4050,4050,4025,15316
|
|
20241106,122400,6630417930,4050,4065,4070,4050,4484
|
|
20241106,122300,6612225435,4065,4055,4065,4055,1975
|
|
20241106,122200,6604208155,4055,4055,4055,4055,135
|
|
20241106,122100,6603660730,4050,4055,4060,4040,5026
|
|
20241106,122000,6583309100,4055,4050,4055,4045,732
|
|
20241106,121900,6580344050,4050,4040,4050,4040,1348
|
|
20241106,121800,6574895790,4035,4050,4050,4035,6737
|
|
20241106,121700,6547690075,4050,4050,4050,4040,714
|
|
20241106,121600,6544801080,4045,4045,4045,4040,1490
|
|
20241106,121500,6538779720,4040,4040,4045,4030,702
|
|
20241106,121400,6535948050,4035,4030,4035,4020,2721
|
|
20241106,121300,6524977085,4030,4040,4040,4020,824
|
|
20241106,121200,6521663450,4040,4045,4050,4015,18326
|
|
20241106,121100,6447681030,4040,4065,4065,4040,15692
|
|
20241106,121000,6384121490,4065,4090,4090,4065,851
|
|
20241106,120900,6380651855,4080,4065,4080,4060,7127
|
|
20241106,120800,6351681675,4070,4060,4070,4055,1229
|
|
20241106,120700,6346690515,4060,4065,4065,4050,13316
|
|
20241106,120600,6292619720,4065,4080,4085,4065,5433
|
|
20241106,120500,6270496385,4085,4085,4090,4075,11995
|
|
20241106,120400,6221591295,4085,4090,4090,4085,6297
|
|
20241106,120300,6195853815,4090,4110,4110,4090,3409
|
|
20241106,120200,6181892735,4110,4115,4115,4095,4400
|
|
20241106,120100,6163871345,4095,4105,4110,4090,2352
|
|
20241106,120000,6154223255,4110,4110,4115,4095,9655
|
|
20241106,115900,6114615400,4105,4140,4140,4105,14587
|
|
20241106,115800,6054453675,4140,4150,4150,4140,2785
|
|
20241106,115700,6042901785,4150,4155,4155,4150,918
|
|
20241106,115600,6039091085,4160,4140,4160,4140,1712
|
|
20241106,115500,6031996865,4140,4145,4145,4140,991
|
|
20241106,115400,6027893925,4140,4145,4160,4140,2166
|
|
20241106,115300,6018914295,4150,4145,4160,4140,2457
|
|
20241106,115200,6008738240,4145,4145,4145,4145,135
|
|
20241106,115100,6008178665,4145,4145,4150,4145,1056
|
|
20241106,115000,6003800835,4140,4155,4155,4140,1138
|
|
20241106,114900,5999081135,4140,4145,4155,4140,1743
|
|
20241106,114800,5991862055,4140,4150,4150,4140,10259
|
|
20241106,114700,5949290995,4155,4170,4175,4155,8621
|
|
20241106,114600,5913400690,4170,4170,4170,4170,1439
|
|
20241106,114500,5907400060,4170,4175,4175,4170,528
|
|
20241106,114400,5905195675,4175,4180,4180,4175,238
|
|
20241106,114300,5904201525,4180,4165,4180,4165,782
|
|
20241106,114200,5900944465,4180,4165,4180,4160,2099
|
|
20241106,114100,5892190730,4165,4165,4165,4160,770
|
|
20241106,114000,5888983930,4165,4170,4170,4165,1828
|
|
20241106,113900,5881367735,4170,4180,4180,4165,7456
|
|
20241106,113800,5850272785,4180,4180,4180,4175,1240
|
|
20241106,113700,5845095165,4180,4190,4190,4180,2707
|
|
20241106,113600,5833758625,4185,4180,4190,4175,3271
|
|
20241106,113500,5820073805,4180,4180,4180,4170,261
|
|
20241106,113400,5818984395,4180,4170,4185,4170,3694
|
|
20241106,113300,5803552945,4180,4160,4180,4160,2451
|
|
20241106,113200,5793313745,4160,4170,4170,4160,114
|
|
20241106,113100,5792839455,4170,4145,4170,4140,464
|
|
20241106,113000,5790916030,4145,4155,4155,4145,6833
|
|
20241106,112900,5762574325,4150,4160,4160,4150,7852
|
|
20241106,112800,5729915220,4160,4170,4180,4160,7373
|
|
20241106,112700,5699173590,4170,4175,4180,4170,3888
|
|
20241106,112600,5682954785,4180,4175,4180,4170,1149
|
|
20241106,112500,5678163185,4165,4180,4180,4165,2099
|
|
20241106,112400,5669396880,4180,4160,4180,4160,1630
|
|
20241106,112300,5662604015,4155,4145,4155,4120,1907
|
|
20241106,112200,5654699055,4145,4155,4155,4115,13489
|
|
20241106,112100,5598971590,4155,4165,4165,4155,2537
|
|
20241106,112000,5588410000,4170,4175,4175,4160,1053
|
|
20241106,111900,5584019240,4175,4155,4175,4155,4001
|
|
20241106,111800,5567371170,4160,4150,4185,4145,3256
|
|
20241106,111700,5553805040,4150,4150,4155,4145,2006
|
|
20241106,111600,5545481840,4155,4155,4155,4125,17257
|
|
20241106,111500,5474006420,4170,4175,4190,4150,30950
|
|
20241106,111400,5345203695,4170,4210,4210,4170,12331
|
|
20241106,111300,5293515820,4210,4210,4210,4210,1444
|
|
20241106,111200,5287436580,4210,4220,4225,4210,2931
|
|
20241106,111100,5275054050,4225,4225,4225,4210,321
|
|
20241106,111000,5273699010,4230,4210,4230,4210,2920
|
|
20241106,110900,5261403505,4210,4215,4220,4200,3618
|
|
20241106,110800,5246185175,4205,4220,4230,4200,9102
|
|
20241106,110700,5207900045,4220,4210,4230,4210,4077
|
|
20241106,110600,5190676750,4225,4225,4225,4205,4372
|
|
20241106,110500,5172252650,4215,4220,4220,4215,1585
|
|
20241106,110400,5165568815,4235,4220,4235,4220,3027
|
|
20241106,110300,5152758865,4210,4220,4220,4210,4591
|
|
20241106,110200,5133402425,4230,4230,4240,4230,3351
|
|
20241106,110100,5119211860,4235,4215,4235,4200,7913
|
|
20241106,110000,5085854790,4205,4215,4220,4205,4574
|
|
20241106,105900,5066597245,4200,4210,4215,4190,14147
|
|
20241106,105800,5007129265,4210,4235,4235,4210,4771
|
|
20241106,105700,4987003810,4230,4235,4235,4220,16221
|
|
20241106,105600,4918517015,4235,4230,4240,4230,2942
|
|
20241106,105500,4906061105,4225,4220,4240,4220,2820
|
|
20241106,105400,4894131695,4220,4270,4270,4220,17837
|
|
20241106,105300,4818573830,4280,4250,4290,4250,6104
|
|
20241106,105200,4792485740,4260,4260,4270,4245,2781
|
|
20241106,105100,4780663520,4260,4280,4280,4250,5967
|
|
20241106,105000,4755243680,4280,4280,4285,4270,1859
|
|
20241106,104900,4747291020,4285,4250,4285,4245,5761
|
|
20241106,104800,4722776795,4250,4250,4260,4245,1544
|
|
20241106,104700,4716211235,4250,4270,4270,4250,4346
|
|
20241106,104600,4697709700,4265,4285,4285,4265,5277
|
|
20241106,104500,4675148270,4285,4300,4305,4285,7165
|
|
20241106,104400,4644373685,4300,4285,4300,4285,2888
|
|
20241106,104300,4631971840,4285,4280,4305,4280,3118
|
|
20241106,104200,4618612450,4280,4270,4290,4265,2132
|
|
20241106,104100,4609498845,4265,4260,4270,4260,1290
|
|
20241106,104000,4603998050,4270,4285,4290,4255,9375
|
|
20241106,103900,4563949615,4290,4315,4315,4290,5624
|
|
20241106,103800,4539781110,4310,4280,4330,4280,15115
|
|
20241106,103700,4474606605,4280,4260,4280,4255,4307
|
|
20241106,103600,4456222110,4260,4255,4260,4230,11454
|
|
20241106,103500,4407587310,4255,4255,4265,4225,24588
|
|
20241106,103400,4303192415,4250,4305,4305,4250,16263
|
|
20241106,103300,4233824120,4305,4300,4315,4270,12780
|
|
20241106,103200,4179026700,4305,4325,4325,4290,9338
|
|
20241106,103100,4138875995,4295,4320,4330,4275,31938
|
|
20241106,103000,4001612850,4330,4340,4375,4320,21421
|
|
20241106,102900,3908614045,4340,4340,4355,4310,14405
|
|
20241106,102800,3846187045,4350,4365,4370,4305,40672
|
|
20241106,102700,3670042345,4365,4370,4425,4345,104597
|
|
20241106,102600,3211419800,4370,4360,4380,4325,31842
|
|
20241106,102500,3072827150,4370,4345,4375,4340,56119
|
|
20241106,102400,2828695225,4355,4335,4400,4325,131610
|
|
20241106,102300,2254127220,4335,4335,4345,4270,55857
|
|
20241106,102200,2013297325,4305,4220,4340,4220,81952
|
|
20241106,102100,1661725125,4220,4230,4235,4215,6010
|
|
20241106,102000,1636355940,4230,4215,4230,4215,1874
|
|
20241106,101900,1628436840,4215,4230,4235,4215,10820
|
|
20241106,101800,1582702470,4235,4230,4235,4210,7134
|
|
20241106,101700,1552561880,4235,4190,4240,4190,10709
|
|
20241106,101600,1507366045,4190,4225,4225,4190,12685
|
|
20241106,101500,1454015260,4225,4210,4240,4200,15387
|
|
20241106,101400,1389123090,4210,4240,4285,4200,35900
|
|
20241106,101300,1237169430,4240,4190,4250,4190,54105
|
|
20241106,101200,1009291505,4185,4160,4185,4160,9850
|
|
20241106,101100,968134325,4160,4150,4160,4150,2407
|
|
20241106,101000,958145265,4145,4155,4155,4145,350
|
|
20241106,100900,956692745,4165,4155,4165,4155,4191
|
|
20241106,100800,939244160,4155,4160,4160,4140,2332
|
|
20241106,100700,929548850,4160,4160,4160,4140,1502
|
|
20241106,100600,923301410,4140,4135,4140,4135,1056
|
|
20241106,100500,918930035,4160,4170,4180,4105,12596
|
|
20241106,100400,866696585,4165,4170,4180,4155,6307
|
|
20241106,100300,840479880,4180,4180,4190,4150,5315
|
|
20241106,100200,818262050,4180,4145,4195,4145,19920
|
|
20241106,100100,735297970,4145,4140,4145,4135,324
|
|
20241106,100000,733955745,4140,4145,4145,4135,638
|
|
20241106,095900,731312490,4145,4140,4145,4130,2074
|
|
20241106,095800,722727110,4140,4150,4155,4140,3727
|
|
20241106,095700,707274350,4150,4110,4155,4110,6051
|
|
20241106,095600,682225280,4130,4110,4135,4110,1836
|
|
20241106,095500,674654435,4110,4095,4110,4095,595
|
|
20241106,095400,672211635,4100,4100,4100,4100,90
|
|
20241106,095300,671842635,4100,4100,4100,4090,2313
|
|
20241106,095200,662376725,4100,4100,4100,4090,1564
|
|
20241106,095100,655964355,4090,4120,4120,4090,1188
|
|
20241106,095000,651085030,4120,4105,4120,4105,501
|
|
20241106,094900,649028410,4105,4110,4120,4100,1042
|
|
20241106,094800,644743760,4095,4100,4110,4095,756
|
|
20241106,094700,641645590,4110,4110,4110,4110,442
|
|
20241106,094600,639828970,4110,4110,4115,4110,59
|
|
20241106,094500,639586475,4115,4110,4115,4110,301
|
|
20241106,094400,638349360,4105,4090,4105,4085,2281
|
|
20241106,094300,629001865,4095,4095,4095,4090,956
|
|
20241106,094200,625091025,4095,4100,4100,4095,150
|
|
20241106,094100,624476275,4100,4095,4100,4090,1635
|
|
20241106,094000,617783785,4095,4095,4095,4095,166
|
|
20241106,093900,617104015,4095,4105,4105,4095,2616
|
|
20241106,093800,606384655,4105,4105,4105,4105,225
|
|
20241106,093700,605461030,4105,4100,4105,4100,64
|
|
20241106,093600,605198370,4100,4105,4105,4100,885
|
|
20241106,093500,601568945,4100,4100,4105,4100,338
|
|
20241106,093400,600183135,4100,4095,4100,4095,40
|
|
20241106,093300,600019255,4100,4105,4105,4095,167
|
|
20241106,093200,599334685,4110,4105,4110,4100,2820
|
|
20241106,093100,587770970,4105,4100,4105,4100,1119
|
|
20241106,093000,583181565,4110,4100,4110,4100,892
|
|
20241106,092900,579521205,4110,4115,4115,4100,1731
|
|
20241106,092800,572413765,4100,4115,4115,4100,101
|
|
20241106,092700,571998165,4100,4120,4120,4100,6851
|
|
20241106,092600,543848775,4120,4115,4120,4115,1103
|
|
20241106,092500,539309915,4115,4120,4125,4115,780
|
|
20241106,092400,536100085,4115,4120,4120,4115,1127
|
|
20241106,092300,531459625,4125,4125,4125,4120,2281
|
|
20241106,092200,522060420,4125,4130,4130,4125,577
|
|
20241106,092100,519680250,4130,4140,4140,4120,5740
|
|
20241106,092000,495984715,4135,4145,4145,4135,3102
|
|
20241106,091900,483144795,4145,4160,4160,4145,9702
|
|
20241106,091800,442882540,4160,4150,4160,4150,4035
|
|
20241106,091700,426118820,4150,4165,4165,4150,810
|
|
20241106,091600,422748290,4165,4160,4180,4155,8465
|
|
20241106,091500,387478915,4160,4150,4165,4150,5509
|
|
20241106,091400,364596665,4145,4140,4145,4140,946
|
|
20241106,091300,360677055,4140,4145,4145,4140,1650
|
|
20241106,091200,353842180,4135,4130,4140,4130,1267
|
|
20241106,091100,348605890,4135,4145,4145,4135,456
|
|
20241106,091000,346718475,4145,4135,4150,4120,6859
|
|
20241106,090900,318317420,4135,4120,4135,4115,1453
|
|
20241106,090800,312328975,4115,4115,4120,4110,1151
|
|
20241106,090700,307594725,4110,4115,4130,4110,3724
|
|
20241106,090600,292257785,4130,4125,4130,4115,3304
|
|
20241106,090500,278642545,4135,4140,4145,4125,2433
|
|
20241106,090400,268575430,4140,4120,4140,4115,5251
|
|
20241106,090300,246918690,4120,4130,4135,4115,3861
|
|
20241106,090200,230983610,4145,4145,4145,4125,5659
|
|
20241106,090100,207605555,4130,4160,4160,4125,12195
|
|
20241106,090000,157200660,4160,4115,4225,4115,33805
|